Array
(
[0] => SA
[1] => TO
[2] => NYSE
[3] => NASDAQ
[4] => BR
[5] => PA
[6] => MI
[7] => IR
[8] => AS
[9] => OL
[10] => LS
[11] => SW
[12] => LSE
[13] => AU
[14] => SHG
[15] => NSE
[16] => HK
[17] => KO
[18] => SR
[19] => SG
[20] => TW
)
https://eodhistoricaldata.com/api/eod-bulk-last-day/NASDAQ?api_token=610e42d59c0786.45810603&fmt=jsonArray
(
[0] => Array
(
[code] => AACB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.31
[high] => 10.31
[low] => 10.31
[close] => 10.31
[adjusted_close] => 10.31
[volume] => 3151
)
[1] => Array
(
[code] => AACG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.95
[high] => 1.025
[low] => 0.95
[close] => 1.01
[adjusted_close] => 1.01
[volume] => 12660
)
[2] => Array
(
[code] => AADR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 92.24
[high] => 92.24
[low] => 91.872
[close] => 91.895
[adjusted_close] => 91.895
[volume] => 1037
)
[3] => Array
(
[code] => AAEQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 49.51
[high] => 49.7259
[low] => 49.51
[close] => 49.7259
[adjusted_close] => 49.7259
[volume] => 251
)
[4] => Array
(
[code] => AAL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.42
[high] => 15.42
[low] => 14.93
[close] => 15.14
[adjusted_close] => 15.14
[volume] => 63218777
)
[5] => Array
(
[code] => AALG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.53
[high] => 17.63
[low] => 16.72
[close] => 17.1709
[adjusted_close] => 17.1709
[volume] => 9596
)
[6] => Array
(
[code] => AAME
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.8992
[high] => 3.05
[low] => 2.8992
[close] => 3.02
[adjusted_close] => 3.02
[volume] => 17941
)
[7] => Array
(
[code] => AAOI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.09
[high] => 34.545
[low] => 33.28
[close] => 34.47
[adjusted_close] => 34.47
[volume] => 2086424
)
[8] => Array
(
[code] => AAON
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 84.23
[high] => 88.25
[low] => 83.24
[close] => 87.84
[adjusted_close] => 87.84
[volume] => 1078413
)
[9] => Array
(
[code] => AAPB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.0401
[high] => 29.5
[low] => 28.46
[close] => 29.1702
[adjusted_close] => 29.1702
[volume] => 165691
)
[10] => Array
(
[code] => AAPD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.8
[high] => 13.8911
[low] => 13.65
[close] => 13.73
[adjusted_close] => 13.73
[volume] => 1543765
)
[11] => Array
(
[code] => AAPG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.01
[high] => 28.32
[low] => 28
[close] => 28.32
[adjusted_close] => 28.32
[volume] => 1992
)
[12] => Array
(
[code] => AAPL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 258.72
[high] => 261.81
[low] => 256.71
[close] => 259.96
[adjusted_close] => 259.96
[volume] => 39954522
)
[13] => Array
(
[code] => AAPU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.53
[high] => 31.02
[low] => 29.85
[close] => 30.63
[adjusted_close] => 30.63
[volume] => 1800405
)
[14] => Array
(
[code] => AARD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.9
[high] => 15.61
[low] => 14.25
[close] => 14.98
[adjusted_close] => 14.98
[volume] => 229732
)
[15] => Array
(
[code] => AAUGD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.3
[high] => 0.3
[low] => 0.3
[close] => 0.3
[adjusted_close] => 0.3
[volume] => 3333
)
[16] => Array
(
[code] => AAUS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 55.32
[high] => 55.5614
[low] => 55.32
[close] => 55.5614
[adjusted_close] => 55.5614
[volume] => 3013
)
[17] => Array
(
[code] => AAVM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.13
[high] => 31.24
[low] => 31.13
[close] => 31.24
[adjusted_close] => 31.24
[volume] => 113
)
[18] => Array
(
[code] => AAXJ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 98.38
[high] => 98.505
[low] => 97.97
[close] => 98.49
[adjusted_close] => 98.49
[volume] => 520436
)
[19] => Array
(
[code] => ABAT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.25
[high] => 5.33
[low] => 4.6
[close] => 5.31
[adjusted_close] => 5.31
[volume] => 8946129
)
[20] => Array
(
[code] => ABCL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.25
[high] => 4.36
[low] => 4.12
[close] => 4.29
[adjusted_close] => 4.29
[volume] => 4052916
)
[21] => Array
(
[code] => ABCS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.33
[high] => 31.3743
[low] => 31.31
[close] => 31.3743
[adjusted_close] => 31.3743
[volume] => 754
)
[22] => Array
(
[code] => ABEO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.09
[high] => 5.205
[low] => 5.065
[close] => 5.19
[adjusted_close] => 5.19
[volume] => 716976
)
[23] => Array
(
[code] => ABI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.92
[high] => 24.92
[low] => 24.92
[close] => 24.92
[adjusted_close] => 24.92
[volume] => 63
)
[24] => Array
(
[code] => ABIG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.35
[high] => 32.4359
[low] => 32.35
[close] => 32.4359
[adjusted_close] => 32.4359
[volume] => 341
)
[25] => Array
(
[code] => ABLV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.69
[high] => 0.76
[low] => 0.673
[close] => 0.7
[adjusted_close] => 0.7
[volume] => 104456
)
[26] => Array
(
[code] => ABLVW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.024
[high] => 0.0245
[low] => 0.023
[close] => 0.0242
[adjusted_close] => 0.0242
[volume] => 7041
)
[27] => Array
(
[code] => ABNB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 139.5
[high] => 139.65
[low] => 130.15
[close] => 132.79
[adjusted_close] => 132.79
[volume] => 7680560
)
[28] => Array
(
[code] => ABNG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.515
[high] => 17.515
[low] => 16.6616
[close] => 17.2688
[adjusted_close] => 17.2688
[volume] => 1310
)
[29] => Array
(
[code] => ABOS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.7397
[high] => 1.84
[low] => 1.7294
[close] => 1.79
[adjusted_close] => 1.79
[volume] => 221315
)
[30] => Array
(
[code] => ABPWW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0161
[high] => 0.019
[low] => 0.0134
[close] => 0.019
[adjusted_close] => 0.019
[volume] => 3437
)
[31] => Array
(
[code] => ABQQD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.81
[high] => 0.81
[low] => 0.8
[close] => 0.8
[adjusted_close] => 0.8
[volume] => 3000
)
[32] => Array
(
[code] => ABSI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.3
[high] => 3.445
[low] => 3.295
[close] => 3.35
[adjusted_close] => 3.35
[volume] => 2570368
)
[33] => Array
(
[code] => ABTC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.88
[high] => 1.91
[low] => 1.753
[close] => 1.76
[adjusted_close] => 1.76
[volume] => 18708067
)
[34] => Array
(
[code] => ABTS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.5124
[high] => 5.6
[low] => 5.2397
[close] => 5.53
[adjusted_close] => 5.53
[volume] => 8908
)
[35] => Array
(
[code] => ABUS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.7
[high] => 4.855
[low] => 4.65
[close] => 4.78
[adjusted_close] => 4.78
[volume] => 708270
)
[36] => Array
(
[code] => ABVC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.1
[high] => 2.11
[low] => 1.96
[close] => 2.08
[adjusted_close] => 2.08
[volume] => 58339
)
[37] => Array
(
[code] => ABVE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.02
[high] => 2.12
[low] => 1.95
[close] => 2.11
[adjusted_close] => 2.11
[volume] => 983436
)
[38] => Array
(
[code] => ABVEW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.72
[high] => 0.72
[low] => 0.6
[close] => 0.6
[adjusted_close] => 0.6
[volume] => 10552
)
[39] => Array
(
[code] => ABVX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 120.27
[high] => 127.25
[low] => 120
[close] => 125.01
[adjusted_close] => 125.01
[volume] => 1460701
)
[40] => Array
(
[code] => ABX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.42
[high] => 8.71
[low] => 8.39
[close] => 8.63
[adjusted_close] => 8.63
[volume] => 288212
)
[41] => Array
(
[code] => ACAD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.52
[high] => 26.87
[low] => 26.345
[close] => 26.86
[adjusted_close] => 26.86
[volume] => 951830
)
[42] => Array
(
[code] => ACB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.27
[high] => 4.27
[low] => 4.19
[close] => 4.26
[adjusted_close] => 4.26
[volume] => 815948
)
[43] => Array
(
[code] => ACCL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.99
[high] => 3.2199
[low] => 2.98
[close] => 3
[adjusted_close] => 3
[volume] => 1943
)
[44] => Array
(
[code] => ACDC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.52
[high] => 4.75
[low] => 4.275
[close] => 4.29
[adjusted_close] => 4.29
[volume] => 1400284
)
[45] => Array
(
[code] => ACEP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.1854
[high] => 17.215
[low] => 17.14
[close] => 17.215
[adjusted_close] => 17.215
[volume] => 6730
)
[46] => Array
(
[code] => ACET
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.33
[high] => 8.56
[low] => 8.2
[close] => 8.29
[adjusted_close] => 8.29
[volume] => 92927
)
[47] => Array
(
[code] => ACGL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 90.75
[high] => 91.645
[low] => 90.605
[close] => 91.29
[adjusted_close] => 91.29
[volume] => 2864489
)
[48] => Array
(
[code] => ACGLN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.33
[high] => 17.4
[low] => 17.1601
[close] => 17.4
[adjusted_close] => 17.4
[volume] => 30735
)
[49] => Array
(
[code] => ACGLO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.79
[high] => 20.83
[low] => 20.65
[close] => 20.81
[adjusted_close] => 20.81
[volume] => 23274
)
[50] => Array
(
[code] => ACHC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.49
[high] => 12.535
[low] => 11.6
[close] => 11.73
[adjusted_close] => 11.73
[volume] => 4164660
)
[51] => Array
(
[code] => ACHV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.53
[high] => 5.68
[low] => 5.401
[close] => 5.61
[adjusted_close] => 5.61
[volume] => 353114
)
[52] => Array
(
[code] => ACIC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.06
[high] => 11.335
[low] => 10.9
[close] => 11.29
[adjusted_close] => 11.29
[volume] => 235315
)
[53] => Array
(
[code] => ACIU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.66
[high] => 3.68
[low] => 3.5
[close] => 3.67
[adjusted_close] => 3.67
[volume] => 506935
)
[54] => Array
(
[code] => ACIW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 45.46
[high] => 45.665
[low] => 44.86
[close] => 45.47
[adjusted_close] => 45.47
[volume] => 426304
)
[55] => Array
(
[code] => ACLS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 96.62
[high] => 96.62
[low] => 92.31
[close] => 93.22
[adjusted_close] => 93.22
[volume] => 564167
)
[56] => Array
(
[code] => ACLX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 66.53
[high] => 69.89
[low] => 65.1
[close] => 69.86
[adjusted_close] => 69.86
[volume] => 854411
)
[57] => Array
(
[code] => ACMR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 50.68
[high] => 51.01
[low] => 50
[close] => 50.49
[adjusted_close] => 50.49
[volume] => 1269060
)
[58] => Array
(
[code] => ACNB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 47.86
[high] => 49.2
[low] => 47.86
[close] => 48.74
[adjusted_close] => 48.74
[volume] => 26552
)
[59] => Array
(
[code] => ACNT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.41
[high] => 16.59
[low] => 16.25
[close] => 16.59
[adjusted_close] => 16.59
[volume] => 26251
)
[60] => Array
(
[code] => ACOG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.01
[high] => 6.1476
[low] => 5.91
[close] => 5.93
[adjusted_close] => 5.93
[volume] => 57836
)
[61] => Array
(
[code] => ACON
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.18
[high] => 4.31
[low] => 4
[close] => 4.18
[adjusted_close] => 4.18
[volume] => 249603
)
[62] => Array
(
[code] => ACONW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0395
[high] => 0.0432
[low] => 0.0338
[close] => 0.0432
[adjusted_close] => 0.0432
[volume] => 2684
)
[63] => Array
(
[code] => ACRS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.72
[high] => 2.81
[low] => 2.7
[close] => 2.74
[adjusted_close] => 2.74
[volume] => 398093
)
[64] => Array
(
[code] => ACRV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.68
[high] => 1.9
[low] => 1.65
[close] => 1.83
[adjusted_close] => 1.83
[volume] => 2099740
)
[65] => Array
(
[code] => ACT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 37.9
[high] => 38.34
[low] => 37.49
[close] => 38.3
[adjusted_close] => 38.3
[volume] => 357513
)
[66] => Array
(
[code] => ACTG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.83
[high] => 3.925
[low] => 3.81
[close] => 3.82
[adjusted_close] => 3.82
[volume] => 175312
)
[67] => Array
(
[code] => ACTU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.55
[high] => 5.68
[low] => 5.08
[close] => 5.26
[adjusted_close] => 5.26
[volume] => 66869
)
[68] => Array
(
[code] => ACWI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 144.685
[high] => 144.785
[low] => 143.96
[close] => 144.71
[adjusted_close] => 144.71
[volume] => 2997047
)
[69] => Array
(
[code] => ACWX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 69.68
[high] => 69.76
[low] => 69.47
[close] => 69.76
[adjusted_close] => 69.76
[volume] => 2728331
)
[70] => Array
(
[code] => ACXP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.8
[high] => 2.815
[low] => 2.66
[close] => 2.74
[adjusted_close] => 2.74
[volume] => 35655
)
[71] => Array
(
[code] => ADACU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.01
[high] => 10.01
[low] => 9.98
[close] => 10
[adjusted_close] => 10
[volume] => 11997
)
[72] => Array
(
[code] => ADAG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.66
[high] => 1.8
[low] => 1.6559
[close] => 1.8
[adjusted_close] => 1.8
[volume] => 45638
)
[73] => Array
(
[code] => ADAM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.88
[high] => 8.175
[low] => 7.82
[close] => 8.14
[adjusted_close] => 8.14
[volume] => 855504
)
[74] => Array
(
[code] => ADAMG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.955
[high] => 25.02
[low] => 24.95
[close] => 24.98
[adjusted_close] => 24.98
[volume] => 16300
)
[75] => Array
(
[code] => ADAMH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.57
[high] => 25.5775
[low] => 25.46
[close] => 25.48
[adjusted_close] => 25.48
[volume] => 31360
)
[76] => Array
(
[code] => ADAMI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.0101
[high] => 25.25
[low] => 25.0101
[close] => 25.217
[adjusted_close] => 25.217
[volume] => 7816
)
[77] => Array
(
[code] => ADAMM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.07
[high] => 25.09
[low] => 24.9501
[close] => 25.0701
[adjusted_close] => 25.0701
[volume] => 9366
)
[78] => Array
(
[code] => ADAMN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.5
[high] => 22.57
[low] => 22.35
[close] => 22.47
[adjusted_close] => 22.47
[volume] => 2090
)
[79] => Array
(
[code] => ADAMZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.25
[high] => 19.3009
[low] => 19.244
[close] => 19.244
[adjusted_close] => 19.244
[volume] => 2261
)
[80] => Array
(
[code] => ADBE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 308.57
[high] => 309.73
[low] => 302.47
[close] => 304.44
[adjusted_close] => 304.44
[volume] => 5706868
)
[81] => Array
(
[code] => ADBG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.88
[high] => 7.91
[low] => 7.555
[close] => 7.64
[adjusted_close] => 7.64
[volume] => 1008183
)
[82] => Array
(
[code] => ADC-PA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.28
[high] => 17.46
[low] => 17.28
[close] => 17.4
[adjusted_close] => 17.4
[volume] => 23039
)
[83] => Array
(
[code] => ADEA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.72
[high] => 18.98
[low] => 18.48
[close] => 18.96
[adjusted_close] => 18.96
[volume] => 498840
)
[84] => Array
(
[code] => ADGM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.8817
[high] => 0.8999
[low] => 0.841
[close] => 0.8789
[adjusted_close] => 0.8789
[volume] => 123100
)
[85] => Array
(
[code] => ADI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 295.97
[high] => 298.86
[low] => 293.275
[close] => 297.99
[adjusted_close] => 297.99
[volume] => 3494343
)
[86] => Array
(
[code] => ADIL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.2133
[high] => 0.2299
[low] => 0.21
[close] => 0.2233
[adjusted_close] => 0.2233
[volume] => 398443
)
[87] => Array
(
[code] => ADMA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.62
[high] => 18.34
[low] => 17.5
[close] => 18.28
[adjusted_close] => 18.28
[volume] => 1709858
)
[88] => Array
(
[code] => ADNWW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0007
[high] => 0.0009
[low] => 0.0007
[close] => 0.0009
[adjusted_close] => 0.0009
[volume] => 20000
)
[89] => Array
(
[code] => ADP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 256.64
[high] => 259.04
[low] => 256.19
[close] => 258.5
[adjusted_close] => 258.5
[volume] => 1894318
)
[90] => Array
(
[code] => ADPT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.98
[high] => 18.175
[low] => 17.56
[close] => 18.04
[adjusted_close] => 18.04
[volume] => 1866039
)
[91] => Array
(
[code] => ADSE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.5
[high] => 12.5
[low] => 11.875
[close] => 11.92
[adjusted_close] => 11.92
[volume] => 8516
)
[92] => Array
(
[code] => ADSK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 268.95
[high] => 271.01
[low] => 259.27
[close] => 261.28
[adjusted_close] => 261.28
[volume] => 2221031
)
[93] => Array
(
[code] => ADTN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.95
[high] => 9.04
[low] => 8.715
[close] => 8.76
[adjusted_close] => 8.76
[volume] => 881704
)
[94] => Array
(
[code] => ADTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.74
[high] => 0.74
[low] => 0.7044
[close] => 0.73
[adjusted_close] => 0.73
[volume] => 204481
)
[95] => Array
(
[code] => ADUS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 109.64
[high] => 111.2054
[low] => 108.51
[close] => 110.45
[adjusted_close] => 110.45
[volume] => 140631
)
[96] => Array
(
[code] => ADV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.83
[high] => 0.8513
[low] => 0.7926
[close] => 0.7984
[adjusted_close] => 0.7984
[volume] => 462427
)
[97] => Array
(
[code] => ADVB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.32
[high] => 0.3289
[low] => 0.3122
[close] => 0.3289
[adjusted_close] => 0.3289
[volume] => 19959
)
[98] => Array
(
[code] => ADXN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.04
[high] => 8.21
[low] => 7.892
[close] => 8.21
[adjusted_close] => 8.21
[volume] => 2497
)
[99] => Array
(
[code] => AEAQU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.0031
[high] => 10.015
[low] => 10
[close] => 10
[adjusted_close] => 10
[volume] => 143322
)
[100] => Array
(
[code] => AEBI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.52
[high] => 14.7
[low] => 14.36
[close] => 14.47
[adjusted_close] => 14.47
[volume] => 169052
)
[101] => Array
(
[code] => AEHL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.265
[high] => 1.33
[low] => 1.2501
[close] => 1.33
[adjusted_close] => 1.33
[volume] => 57104
)
[102] => Array
(
[code] => AEHR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.76
[high] => 28.5
[low] => 25.53
[close] => 25.97
[adjusted_close] => 25.97
[volume] => 1477817
)
[103] => Array
(
[code] => AEI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.2
[high] => 3.32
[low] => 2.8964
[close] => 2.95
[adjusted_close] => 2.95
[volume] => 52581
)
[104] => Array
(
[code] => AEIS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 235.43
[high] => 238.92
[low] => 230.94
[close] => 237.9
[adjusted_close] => 237.9
[volume] => 425026
)
[105] => Array
(
[code] => AEMD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.64
[high] => 2.7
[low] => 2.6
[close] => 2.615
[adjusted_close] => 2.615
[volume] => 16683
)
[106] => Array
(
[code] => AENT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.73
[high] => 7.8499
[low] => 7.48
[close] => 7.61
[adjusted_close] => 7.61
[volume] => 22490
)
[107] => Array
(
[code] => AEP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 116.99
[high] => 118.57
[low] => 116.68
[close] => 118.11
[adjusted_close] => 118.11
[volume] => 3143764
)
[108] => Array
(
[code] => AERT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.5177
[high] => 0.538
[low] => 0.5169
[close] => 0.53
[adjusted_close] => 0.53
[volume] => 53260
)
[109] => Array
(
[code] => AERTW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0374
[high] => 0.0374
[low] => 0.0374
[close] => 0.0374
[adjusted_close] => 0.0374
[volume] => 1100
)
[110] => Array
(
[code] => AEVA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.745
[high] => 21.23
[low] => 19.4
[close] => 20.69
[adjusted_close] => 20.69
[volume] => 3808587
)
[111] => Array
(
[code] => AEVAW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1674
[high] => 0.1989
[low] => 0.1662
[close] => 0.1989
[adjusted_close] => 0.1989
[volume] => 37072
)
[112] => Array
(
[code] => AEYE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.02
[high] => 10.02
[low] => 9.24
[close] => 9.56
[adjusted_close] => 9.56
[volume] => 134167
)
[113] => Array
(
[code] => AFBI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.16
[high] => 20.26
[low] => 20.15
[close] => 20.15
[adjusted_close] => 20.15
[volume] => 2595
)
[114] => Array
(
[code] => AFCG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.63
[high] => 2.673
[low] => 2.39
[close] => 2.43
[adjusted_close] => 2.43
[volume] => 4743186
)
[115] => Array
(
[code] => AFJK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 58.5
[high] => 59.42
[low] => 53
[close] => 56.59
[adjusted_close] => 56.59
[volume] => 17278
)
[116] => Array
(
[code] => AFJKR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.3903
[high] => 0.3903
[low] => 0.3903
[close] => 0.3903
[adjusted_close] => 0.3903
[volume] => 145
)
[117] => Array
(
[code] => AFOS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 36.5
[high] => 36.68
[low] => 36.3799
[close] => 36.5264
[adjusted_close] => 36.5264
[volume] => 5404
)
[118] => Array
(
[code] => AFRI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.38
[high] => 10.47
[low] => 10.225
[close] => 10.37
[adjusted_close] => 10.37
[volume] => 17113
)
[119] => Array
(
[code] => AFRM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 75.5
[high] => 75.595
[low] => 70.33
[close] => 72.61
[adjusted_close] => 72.61
[volume] => 8153716
)
[120] => Array
(
[code] => AFSC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.57
[high] => 31.6823
[low] => 31.45
[close] => 31.6823
[adjusted_close] => 31.6823
[volume] => 2183
)
[121] => Array
(
[code] => AFYA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.77
[high] => 14.84
[low] => 14.55
[close] => 14.56
[adjusted_close] => 14.56
[volume] => 90447
)
[122] => Array
(
[code] => AGAE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.342
[high] => 0.3939
[low] => 0.3338
[close] => 0.3728
[adjusted_close] => 0.3728
[volume] => 2095845
)
[123] => Array
(
[code] => AGEM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 40.38
[high] => 40.5494
[low] => 40.34
[close] => 40.5494
[adjusted_close] => 40.5494
[volume] => 3392
)
[124] => Array
(
[code] => AGEN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.59
[high] => 4.87
[low] => 4.57
[close] => 4.68
[adjusted_close] => 4.68
[volume] => 1237692
)
[125] => Array
(
[code] => AGGA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.35
[high] => 25.39
[low] => 25.35
[close] => 25.375
[adjusted_close] => 25.375
[volume] => 4489
)
[126] => Array
(
[code] => AGH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.08
[high] => 4.6
[low] => 3.9
[close] => 3.92
[adjusted_close] => 3.92
[volume] => 120285
)
[127] => Array
(
[code] => AGIO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.79
[high] => 28.79
[low] => 27.52
[close] => 28.73
[adjusted_close] => 28.73
[volume] => 769202
)
[128] => Array
(
[code] => AGIX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 37.02
[high] => 37.02
[low] => 36.14
[close] => 36.3694
[adjusted_close] => 36.3694
[volume] => 47809
)
[129] => Array
(
[code] => AGMH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.99
[high] => 2.065
[low] => 1.99
[close] => 1.99
[adjusted_close] => 1.99
[volume] => 23471
)
[130] => Array
(
[code] => AGMI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 74.2
[high] => 74.225
[low] => 72.6347
[close] => 74.225
[adjusted_close] => 74.225
[volume] => 3505
)
[131] => Array
(
[code] => AGNC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.3
[high] => 11.5899
[low] => 11.26
[close] => 11.57
[adjusted_close] => 11.57
[volume] => 17865673
)
[132] => Array
(
[code] => AGNCL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.66
[high] => 24.81
[low] => 24.66
[close] => 24.671
[adjusted_close] => 24.671
[volume] => 12993
)
[133] => Array
(
[code] => AGNCM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.87
[high] => 24.89
[low] => 24.7748
[close] => 24.83
[adjusted_close] => 24.83
[volume] => 19042
)
[134] => Array
(
[code] => AGNCN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.42
[high] => 25.54
[low] => 25.42
[close] => 25.47
[adjusted_close] => 25.47
[volume] => 14617
)
[135] => Array
(
[code] => AGNCO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.26
[high] => 25.27
[low] => 25.19
[close] => 25.26
[adjusted_close] => 25.26
[volume] => 20545
)
[136] => Array
(
[code] => AGNCP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.91
[high] => 24.94
[low] => 24.86
[close] => 24.89
[adjusted_close] => 24.89
[volume] => 23115
)
[137] => Array
(
[code] => AGNCZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.68
[high] => 25.727
[low] => 25.6
[close] => 25.64
[adjusted_close] => 25.64
[volume] => 63460
)
[138] => Array
(
[code] => AGNG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 36.94
[high] => 37.17
[low] => 36.85
[close] => 37.03
[adjusted_close] => 37.03
[volume] => 70231
)
[139] => Array
(
[code] => AGPU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.118
[high] => 7.4429
[low] => 6.8601
[close] => 6.8601
[adjusted_close] => 6.8601
[volume] => 22651
)
[140] => Array
(
[code] => AGRZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.4869
[high] => 0.535
[low] => 0.4869
[close] => 0.5152
[adjusted_close] => 0.5152
[volume] => 135947
)
[141] => Array
(
[code] => AGYS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 114.9
[high] => 115.505
[low] => 111.06
[close] => 112.71
[adjusted_close] => 112.71
[volume] => 244046
)
[142] => Array
(
[code] => AGZD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.6
[high] => 22.6
[low] => 22.51
[close] => 22.525
[adjusted_close] => 22.525
[volume] => 10139
)
[143] => Array
(
[code] => AHCO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.61
[high] => 10.7
[low] => 10.48
[close] => 10.54
[adjusted_close] => 10.54
[volume] => 652898
)
[144] => Array
(
[code] => AHG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.49
[high] => 1.53
[low] => 1.4
[close] => 1.415
[adjusted_close] => 1.415
[volume] => 27790
)
[145] => Array
(
[code] => AHMA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.43
[high] => 16.86
[low] => 11.38
[close] => 15.5
[adjusted_close] => 15.5
[volume] => 2644651
)
[146] => Array
(
[code] => AIA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 104.54
[high] => 104.779
[low] => 104.13
[close] => 104.71
[adjusted_close] => 104.71
[volume] => 329683
)
[147] => Array
(
[code] => AIFD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 37.84
[high] => 38.065
[low] => 37.47
[close] => 37.85
[adjusted_close] => 37.85
[volume] => 10293
)
[148] => Array
(
[code] => AIFF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.05
[high] => 1.05
[low] => 1
[close] => 1.04
[adjusted_close] => 1.04
[volume] => 89594
)
[149] => Array
(
[code] => AIFU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.8
[high] => 2.8
[low] => 2.66
[close] => 2.73
[adjusted_close] => 2.73
[volume] => 2609
)
[150] => Array
(
[code] => AIHS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.05
[high] => 1.06
[low] => 1.02
[close] => 1.02
[adjusted_close] => 1.02
[volume] => 6311
)
[151] => Array
(
[code] => AIIO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.2783
[high] => 0.2795
[low] => 0.2688
[close] => 0.2766
[adjusted_close] => 0.2766
[volume] => 1204790
)
[152] => Array
(
[code] => AILEQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0001
[high] => 0.0001
[low] => 0.0001
[close] => 0.0001
[adjusted_close] => 0.0001
[volume] => 929
)
[153] => Array
(
[code] => AIMD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.885
[high] => 1.9181
[low] => 1.87
[close] => 1.916
[adjusted_close] => 1.916
[volume] => 9547
)
[154] => Array
(
[code] => AIOT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.53
[high] => 5.65
[low] => 5.46
[close] => 5.6
[adjusted_close] => 5.6
[volume] => 741374
)
[155] => Array
(
[code] => AIP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.44
[high] => 17.44
[low] => 16.85
[close] => 17.1
[adjusted_close] => 17.1
[volume] => 278365
)
[156] => Array
(
[code] => AIPI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.81
[high] => 39.81
[low] => 39.3277
[close] => 39.65
[adjusted_close] => 39.65
[volume] => 182498
)
[157] => Array
(
[code] => AIPO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.83
[high] => 23.83
[low] => 23.48
[close] => 23.8
[adjusted_close] => 23.8
[volume] => 299009
)
[158] => Array
(
[code] => AIQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 52.51
[high] => 52.61
[low] => 51.835
[close] => 52.28
[adjusted_close] => 52.28
[volume] => 2573194
)
[159] => Array
(
[code] => AIRE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.4499
[high] => 0.4746
[low] => 0.4497
[close] => 0.4724
[adjusted_close] => 0.4724
[volume] => 2386775
)
[160] => Array
(
[code] => AIRG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.99
[high] => 4.1
[low] => 3.875
[close] => 4.05
[adjusted_close] => 4.05
[volume] => 75695
)
[161] => Array
(
[code] => AIRJ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.395
[high] => 3.5
[low] => 3.31
[close] => 3.43
[adjusted_close] => 3.43
[volume] => 2028075
)
[162] => Array
(
[code] => AIRJW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.7751
[high] => 0.7975
[low] => 0.7005
[close] => 0.73
[adjusted_close] => 0.73
[volume] => 70330
)
[163] => Array
(
[code] => AIRO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.91
[high] => 13.49
[low] => 12
[close] => 13.23
[adjusted_close] => 13.23
[volume] => 888213
)
[164] => Array
(
[code] => AIRR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 109.56
[high] => 110
[low] => 108.1914
[close] => 109.69
[adjusted_close] => 109.69
[volume] => 664191
)
[165] => Array
(
[code] => AIRS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.38
[high] => 2.5
[low] => 2.24
[close] => 2.29
[adjusted_close] => 2.29
[volume] => 1770556
)
[166] => Array
(
[code] => AIRT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.6
[high] => 19.7
[low] => 19.6
[close] => 19.7
[adjusted_close] => 19.7
[volume] => 1283
)
[167] => Array
(
[code] => AIRTP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.2
[high] => 20.31
[low] => 20.148
[close] => 20.148
[adjusted_close] => 20.148
[volume] => 388
)
[168] => Array
(
[code] => AISP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.1
[high] => 3.15
[low] => 3.06
[close] => 3.13
[adjusted_close] => 3.13
[volume] => 374020
)
[169] => Array
(
[code] => AISPW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.06
[high] => 1.07
[low] => 0.9605
[close] => 1.01
[adjusted_close] => 1.01
[volume] => 19725
)
[170] => Array
(
[code] => AIXC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.5
[high] => 2.58
[low] => 2.49
[close] => 2.51
[adjusted_close] => 2.51
[volume] => 19705
)
[171] => Array
(
[code] => AIXI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.4
[high] => 0.4
[low] => 0.34
[close] => 0.3436
[adjusted_close] => 0.3436
[volume] => 184870
)
[172] => Array
(
[code] => AKAM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 88.95
[high] => 91.485
[low] => 88.6
[close] => 90.65
[adjusted_close] => 90.65
[volume] => 2418112
)
[173] => Array
(
[code] => AKAN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.84
[high] => 1.84
[low] => 1.6151
[close] => 1.62
[adjusted_close] => 1.62
[volume] => 402665
)
[174] => Array
(
[code] => AKBA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.37
[high] => 1.42
[low] => 1.3405
[close] => 1.38
[adjusted_close] => 1.38
[volume] => 3212007
)
[175] => Array
(
[code] => AKTS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.2
[high] => 21.6095
[low] => 19.0201
[close] => 20.81
[adjusted_close] => 20.81
[volume] => 569031
)
[176] => Array
(
[code] => AKTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.28
[high] => 0.285
[low] => 0.2669
[close] => 0.2675
[adjusted_close] => 0.2675
[volume] => 237924
)
[177] => Array
(
[code] => ALAB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 176.05
[high] => 176.05
[low] => 167.1
[close] => 172.14
[adjusted_close] => 172.14
[volume] => 3615469
)
[178] => Array
(
[code] => ALAR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.83
[high] => 9.85
[low] => 9.54
[close] => 9.63
[adjusted_close] => 9.63
[volume] => 59409
)
[179] => Array
(
[code] => ALBT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.1221
[high] => 1.15
[low] => 1.031
[close] => 1.12
[adjusted_close] => 1.12
[volume] => 48430
)
[180] => Array
(
[code] => ALCO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 37.47
[high] => 38.18
[low] => 37.47
[close] => 37.98
[adjusted_close] => 37.98
[volume] => 11603
)
[181] => Array
(
[code] => ALCY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.9
[high] => 11.99
[low] => 11.81
[close] => 11.895
[adjusted_close] => 11.895
[volume] => 84024
)
[182] => Array
(
[code] => ALCYW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.3318
[high] => 0.3318
[low] => 0.3095
[close] => 0.3095
[adjusted_close] => 0.3095
[volume] => 347
)
[183] => Array
(
[code] => ALDFW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.53
[high] => 0.53
[low] => 0.53
[close] => 0.53
[adjusted_close] => 0.53
[volume] => 158
)
[184] => Array
(
[code] => ALDX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.14
[high] => 4.295
[low] => 4.08
[close] => 4.24
[adjusted_close] => 4.24
[volume] => 593886
)
[185] => Array
(
[code] => ALEC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.92
[high] => 1.93
[low] => 1.84
[close] => 1.85
[adjusted_close] => 1.85
[volume] => 1286871
)
[186] => Array
(
[code] => ALF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.67
[high] => 10.67
[low] => 10.67
[close] => 10.67
[adjusted_close] => 10.67
[volume] => 3446
)
[187] => Array
(
[code] => ALFUW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.2897
[high] => 0.2898
[low] => 0.2801
[close] => 0.2805
[adjusted_close] => 0.2805
[volume] => 18711
)
[188] => Array
(
[code] => ALGM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.55
[high] => 32.975
[low] => 30.55
[close] => 32.25
[adjusted_close] => 32.25
[volume] => 3421395
)
[189] => Array
(
[code] => ALGN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 169.33
[high] => 171.59
[low] => 168.88
[close] => 169.23
[adjusted_close] => 169.23
[volume] => 814889
)
[190] => Array
(
[code] => ALGS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.23
[high] => 9.34
[low] => 8.8
[close] => 9.05
[adjusted_close] => 9.05
[volume] => 86689
)
[191] => Array
(
[code] => ALGT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 86
[high] => 87.16
[low] => 84.01
[close] => 86.49
[adjusted_close] => 86.49
[volume] => 844181
)
[192] => Array
(
[code] => ALHC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.99
[high] => 22.4
[low] => 20.8
[close] => 21.745
[adjusted_close] => 21.745
[volume] => 5508648
)
[193] => Array
(
[code] => ALIL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.4
[high] => 30.4
[low] => 30.23
[close] => 30.3839
[adjusted_close] => 30.3839
[volume] => 5100
)
[194] => Array
(
[code] => ALISR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.576
[high] => 0.62
[low] => 0.576
[close] => 0.5971
[adjusted_close] => 0.5971
[volume] => 6393
)
[195] => Array
(
[code] => ALKS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.26
[high] => 30.77
[low] => 29.16
[close] => 30.62
[adjusted_close] => 30.62
[volume] => 1860761
)
[196] => Array
(
[code] => ALKT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.54
[high] => 21.73
[low] => 21.13
[close] => 21.58
[adjusted_close] => 21.58
[volume] => 1447511
)
[197] => Array
(
[code] => ALLO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.64
[high] => 1.72
[low] => 1.63
[close] => 1.7
[adjusted_close] => 1.7
[volume] => 4626825
)
[198] => Array
(
[code] => ALLR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.2
[high] => 1.22
[low] => 1.18
[close] => 1.21
[adjusted_close] => 1.21
[volume] => 89798
)
[199] => Array
(
[code] => ALLT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.76
[high] => 10.85
[low] => 10.48
[close] => 10.82
[adjusted_close] => 10.82
[volume] => 439202
)
[200] => Array
(
[code] => ALLW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.58
[high] => 28.63
[low] => 28.485
[close] => 28.52
[adjusted_close] => 28.52
[volume] => 488744
)
[201] => Array
(
[code] => ALM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.98
[high] => 9.13
[low] => 8.625
[close] => 9.03
[adjusted_close] => 9.03
[volume] => 3073450
)
[202] => Array
(
[code] => ALMS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.12
[high] => 24.83
[low] => 21.8944
[close] => 24.34
[adjusted_close] => 24.34
[volume] => 4062991
)
[203] => Array
(
[code] => ALMU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.25
[high] => 22.6635
[low] => 20.7
[close] => 21.46
[adjusted_close] => 21.46
[volume] => 401693
)
[204] => Array
(
[code] => ALNT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 61
[high] => 61.98
[low] => 59.78
[close] => 61.49
[adjusted_close] => 61.49
[volume] => 181151
)
[205] => Array
(
[code] => ALNY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 369.95
[high] => 371.6
[low] => 359.95
[close] => 366.86
[adjusted_close] => 366.86
[volume] => 1200075
)
[206] => Array
(
[code] => ALOT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.35
[high] => 9.58
[low] => 9.3101
[close] => 9.37
[adjusted_close] => 9.37
[volume] => 10524
)
[207] => Array
(
[code] => ALRM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 51.3
[high] => 51.68
[low] => 50.56
[close] => 51.17
[adjusted_close] => 51.17
[volume] => 328160
)
[208] => Array
(
[code] => ALRS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.57
[high] => 23.98
[low] => 23.49
[close] => 23.98
[adjusted_close] => 23.98
[volume] => 101206
)
[209] => Array
(
[code] => ALT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.04
[high] => 4.205
[low] => 3.98
[close] => 4.18
[adjusted_close] => 4.18
[volume] => 3237244
)
[210] => Array
(
[code] => ALTI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.88
[high] => 4.45
[low] => 3.87
[close] => 4.14
[adjusted_close] => 4.14
[volume] => 542349
)
[211] => Array
(
[code] => ALTO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.65
[high] => 2.76
[low] => 2.6
[close] => 2.72
[adjusted_close] => 2.72
[volume] => 792073
)
[212] => Array
(
[code] => ALTS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.169
[high] => 2.4
[low] => 2.05
[close] => 2.37
[adjusted_close] => 2.37
[volume] => 21736816
)
[213] => Array
(
[code] => ALTY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.17
[high] => 12.19
[low] => 12.15
[close] => 12.18
[adjusted_close] => 12.18
[volume] => 6312
)
[214] => Array
(
[code] => ALVO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.81
[high] => 5.01
[low] => 4.76
[close] => 5
[adjusted_close] => 5
[volume] => 242505
)
[215] => Array
(
[code] => ALXO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.5
[high] => 1.5
[low] => 1.315
[close] => 1.33
[adjusted_close] => 1.33
[volume] => 281751
)
[216] => Array
(
[code] => ALYAF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.18
[high] => 1.18
[low] => 1.18
[close] => 1.18
[adjusted_close] => 1.18
[volume] => 100
)
[217] => Array
(
[code] => ALZN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.3688
[high] => 2.3688
[low] => 2.27
[close] => 2.27
[adjusted_close] => 2.27
[volume] => 23961
)
[218] => Array
(
[code] => AMAL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 33.3
[high] => 33.92
[low] => 33.02
[close] => 33.8
[adjusted_close] => 33.8
[volume] => 104678
)
[219] => Array
(
[code] => AMAT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 301.47
[high] => 301.94
[low] => 297
[close] => 301.89
[adjusted_close] => 301.89
[volume] => 6542956
)
[220] => Array
(
[code] => AMBA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 65.54
[high] => 65.985
[low] => 64
[close] => 64.8
[adjusted_close] => 64.8
[volume] => 1071891
)
[221] => Array
(
[code] => AMBR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.7
[high] => 2.745
[low] => 2.56
[close] => 2.67
[adjusted_close] => 2.67
[volume] => 92563
)
[222] => Array
(
[code] => AMCX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.46
[high] => 8.57
[low] => 8.3
[close] => 8.39
[adjusted_close] => 8.39
[volume] => 214366
)
[223] => Array
(
[code] => AMD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 217.54
[high] => 224.09
[low] => 215.11
[close] => 223.6
[adjusted_close] => 223.6
[volume] => 40404303
)
[224] => Array
(
[code] => AMDD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.21
[high] => 9.29
[low] => 8.9206
[close] => 8.9501
[adjusted_close] => 8.9501
[volume] => 3568575
)
[225] => Array
(
[code] => AMDG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.71
[high] => 28.4893
[low] => 26.315
[close] => 28.38
[adjusted_close] => 28.38
[volume] => 199360
)
[226] => Array
(
[code] => AMDL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.52
[high] => 16.815
[low] => 15.5
[close] => 16.75
[adjusted_close] => 16.75
[volume] => 10318917
)
[227] => Array
(
[code] => AMDU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.3199
[high] => 21.1494
[low] => 19.835
[close] => 21.1494
[adjusted_close] => 21.1494
[volume] => 8147
)
[228] => Array
(
[code] => AMGN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 324.09
[high] => 329.2
[low] => 323.55
[close] => 328.97
[adjusted_close] => 328.97
[volume] => 1897416
)
[229] => Array
(
[code] => AMID
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.13
[high] => 35.15
[low] => 34.94
[close] => 35.1112
[adjusted_close] => 35.1112
[volume] => 5939
)
[230] => Array
(
[code] => AMIX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.4803
[high] => 0.5299
[low] => 0.4787
[close] => 0.5299
[adjusted_close] => 0.5299
[volume] => 555360
)
[231] => Array
(
[code] => AMKR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 51.85
[high] => 51.92
[low] => 47.67
[close] => 48.67
[adjusted_close] => 48.67
[volume] => 5646275
)
[232] => Array
(
[code] => AMLX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.61
[high] => 14.115
[low] => 12.59
[close] => 14.07
[adjusted_close] => 14.07
[volume] => 1796467
)
[233] => Array
(
[code] => AMOD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.6741
[high] => 0.695
[low] => 0.64
[close] => 0.68
[adjusted_close] => 0.68
[volume] => 517695
)
[234] => Array
(
[code] => AMODW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.06
[high] => 0.0624
[low] => 0.0598
[close] => 0.0599
[adjusted_close] => 0.0599
[volume] => 21349
)
[235] => Array
(
[code] => AMPG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.84
[high] => 3.935
[low] => 3.56
[close] => 3.75
[adjusted_close] => 3.75
[volume] => 838239
)
[236] => Array
(
[code] => AMPGW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.07
[high] => 0.07
[low] => 0.0502
[close] => 0.07
[adjusted_close] => 0.07
[volume] => 16689
)
[237] => Array
(
[code] => AMPH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.8
[high] => 29.195
[low] => 27.61
[close] => 27.76
[adjusted_close] => 27.76
[volume] => 472419
)
[238] => Array
(
[code] => AMPL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.44
[high] => 10.545
[low] => 10.05
[close] => 10.23
[adjusted_close] => 10.23
[volume] => 904422
)
[239] => Array
(
[code] => AMRN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.04
[high] => 15.3899
[low] => 14.93
[close] => 15.01
[adjusted_close] => 15.01
[volume] => 79524
)
[240] => Array
(
[code] => AMRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.95
[high] => 13.335
[low] => 12.88
[close] => 13.25
[adjusted_close] => 13.25
[volume] => 1323516
)
[241] => Array
(
[code] => AMSC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.85
[high] => 31.27
[low] => 30.1
[close] => 31.25
[adjusted_close] => 31.25
[volume] => 711671
)
[242] => Array
(
[code] => AMSF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 37.74
[high] => 38.14
[low] => 37.515
[close] => 38.09
[adjusted_close] => 38.09
[volume] => 205849
)
[243] => Array
(
[code] => AMST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.92
[high] => 2.13
[low] => 1.92
[close] => 2.12
[adjusted_close] => 2.12
[volume] => 38324
)
[244] => Array
(
[code] => AMTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.56
[high] => 1.57
[low] => 1.52
[close] => 1.57
[adjusted_close] => 1.57
[volume] => 383302
)
[245] => Array
(
[code] => AMUN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.07
[high] => 26.095
[low] => 25.95
[close] => 26.095
[adjusted_close] => 26.095
[volume] => 993
)
[246] => Array
(
[code] => AMUU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 55.33
[high] => 59
[low] => 54.5999
[close] => 58.75
[adjusted_close] => 58.75
[volume] => 194178
)
[247] => Array
(
[code] => AMWD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 60.4
[high] => 62.28
[low] => 59.57
[close] => 61.47
[adjusted_close] => 61.47
[volume] => 95548
)
[248] => Array
(
[code] => AMYY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.13
[high] => 21.18
[low] => 21.02
[close] => 21.16
[adjusted_close] => 21.16
[volume] => 44306
)
[249] => Array
(
[code] => AMZD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.64
[high] => 9.82
[low] => 9.64
[close] => 9.8009
[adjusted_close] => 9.8009
[volume] => 9947694
)
[250] => Array
(
[code] => AMZN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 241.15
[high] => 241.28
[low] => 236.22
[close] => 236.65
[adjusted_close] => 236.65
[volume] => 41322792
)
[251] => Array
(
[code] => AMZU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 37.85
[high] => 37.85
[low] => 36.35
[close] => 36.52
[adjusted_close] => 36.52
[volume] => 2319180
)
[252] => Array
(
[code] => AMZZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.01
[high] => 34.01
[low] => 32.73
[close] => 32.84
[adjusted_close] => 32.84
[volume] => 238911
)
[253] => Array
(
[code] => ANAB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 48.12
[high] => 50.38
[low] => 46.73
[close] => 50.26
[adjusted_close] => 50.26
[volume] => 580010
)
[254] => Array
(
[code] => ANDE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 56.74
[high] => 57.95
[low] => 56.68
[close] => 57.82
[adjusted_close] => 57.82
[volume] => 244268
)
[255] => Array
(
[code] => ANEB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.11
[high] => 1.135
[low] => 1.0808
[close] => 1.11
[adjusted_close] => 1.11
[volume] => 19054
)
[256] => Array
(
[code] => ANEL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.44
[high] => 15.515
[low] => 14.25
[close] => 14.5312
[adjusted_close] => 14.5312
[volume] => 176380
)
[257] => Array
(
[code] => ANGH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.59
[high] => 3.66
[low] => 3.45
[close] => 3.61
[adjusted_close] => 3.61
[volume] => 24200
)
[258] => Array
(
[code] => ANGI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.9
[high] => 13.0446
[low] => 12.31
[close] => 12.51
[adjusted_close] => 12.51
[volume] => 758756
)
[259] => Array
(
[code] => ANGL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.53
[high] => 29.58
[low] => 29.515
[close] => 29.58
[adjusted_close] => 29.58
[volume] => 691815
)
[260] => Array
(
[code] => ANGO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.11
[high] => 10.26
[low] => 9.92
[close] => 10.23
[adjusted_close] => 10.23
[volume] => 612431
)
[261] => Array
(
[code] => ANIK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.54
[high] => 9.57
[low] => 9.46
[close] => 9.54
[adjusted_close] => 9.54
[volume] => 118368
)
[262] => Array
(
[code] => ANIP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 82.28
[high] => 85.38
[low] => 81.64
[close] => 85.03
[adjusted_close] => 85.03
[volume] => 522754
)
[263] => Array
(
[code] => ANIX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.2
[high] => 3.33
[low] => 3.18
[close] => 3.31
[adjusted_close] => 3.31
[volume] => 144947
)
[264] => Array
(
[code] => ANL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.6
[high] => 1.68
[low] => 1.55
[close] => 1.61
[adjusted_close] => 1.61
[volume] => 66626
)
[265] => Array
(
[code] => ANNA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.68
[high] => 2.68
[low] => 2.35
[close] => 2.5
[adjusted_close] => 2.5
[volume] => 25613
)
[266] => Array
(
[code] => ANNAW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1704
[high] => 0.1707
[low] => 0.1222
[close] => 0.1234
[adjusted_close] => 0.1234
[volume] => 52076
)
[267] => Array
(
[code] => ANNX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.2
[high] => 6.83
[low] => 6
[close] => 6.68
[adjusted_close] => 6.68
[volume] => 4643450
)
[268] => Array
(
[code] => ANPA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 86
[high] => 154.5
[low] => 86
[close] => 143.24
[adjusted_close] => 143.24
[volume] => 279697
)
[269] => Array
(
[code] => ANSC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.195
[high] => 11.21
[low] => 11.195
[close] => 11.21
[adjusted_close] => 11.21
[volume] => 2832
)
[270] => Array
(
[code] => ANSCW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.36
[high] => 0.36
[low] => 0.3506
[close] => 0.355
[adjusted_close] => 0.355
[volume] => 70801
)
[271] => Array
(
[code] => ANTA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.525
[high] => 9.525
[low] => 9.525
[close] => 9.525
[adjusted_close] => 9.525
[volume] => 221
)
[272] => Array
(
[code] => ANTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.27
[high] => 1.3488
[low] => 1.2205
[close] => 1.31
[adjusted_close] => 1.31
[volume] => 116281
)
[273] => Array
(
[code] => ANY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.33
[high] => 0.3427
[low] => 0.3202
[close] => 0.3207
[adjusted_close] => 0.3207
[volume] => 351621
)
[274] => Array
(
[code] => AOHY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.15
[high] => 11.17
[low] => 11.15
[close] => 11.165
[adjusted_close] => 11.165
[volume] => 24289
)
[275] => Array
(
[code] => AOSL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.1
[high] => 22.345
[low] => 21.855
[close] => 22
[adjusted_close] => 22
[volume] => 300797
)
[276] => Array
(
[code] => AOTG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 56.73
[high] => 56.84
[low] => 55.45
[close] => 55.8335
[adjusted_close] => 55.8335
[volume] => 12606
)
[277] => Array
(
[code] => AOTVD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.675
[high] => 0.675
[low] => 0.67
[close] => 0.67
[adjusted_close] => 0.67
[volume] => 3000
)
[278] => Array
(
[code] => AOUT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.42
[high] => 9.6948
[low] => 9.3686
[close] => 9.64
[adjusted_close] => 9.64
[volume] => 43872
)
[279] => Array
(
[code] => APA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.12
[high] => 27.355
[low] => 26.0249
[close] => 26.69
[adjusted_close] => 26.69
[volume] => 7809779
)
[280] => Array
(
[code] => APACR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1777
[high] => 0.1777
[low] => 0.1777
[close] => 0.1777
[adjusted_close] => 0.1777
[volume] => 18
)
[281] => Array
(
[code] => APAD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.08
[high] => 10.08
[low] => 10.02
[close] => 10.02
[adjusted_close] => 10.02
[volume] => 6817
)
[282] => Array
(
[code] => APEI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.76
[high] => 40.11
[low] => 38.48
[close] => 38.86
[adjusted_close] => 38.86
[volume] => 154047
)
[283] => Array
(
[code] => APGE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 78.94
[high] => 84.56
[low] => 78.08
[close] => 82.43
[adjusted_close] => 82.43
[volume] => 1064301
)
[284] => Array
(
[code] => API
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.52
[high] => 4.6041
[low] => 4.455
[close] => 4.46
[adjusted_close] => 4.46
[volume] => 471591
)
[285] => Array
(
[code] => APLD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 36.25
[high] => 36.25
[low] => 34.71
[close] => 36.1
[adjusted_close] => 36.1
[volume] => 30284820
)
[286] => Array
(
[code] => APLM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.23
[high] => 21.5
[low] => 19.1648
[close] => 19.82
[adjusted_close] => 19.82
[volume] => 15246
)
[287] => Array
(
[code] => APLMW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0145
[high] => 0.015
[low] => 0.0145
[close] => 0.0148
[adjusted_close] => 0.0148
[volume] => 13466
)
[288] => Array
(
[code] => APLS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.29
[high] => 21.291
[low] => 20.03
[close] => 20.33
[adjusted_close] => 20.33
[volume] => 5579386
)
[289] => Array
(
[code] => APLT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.101
[high] => 0.101
[low] => 0.099
[close] => 0.0999
[adjusted_close] => 0.0999
[volume] => 4857673
)
[290] => Array
(
[code] => APM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.07
[high] => 1.08
[low] => 1.03
[close] => 1.06
[adjusted_close] => 1.06
[volume] => 45122
)
[291] => Array
(
[code] => APOG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.71
[high] => 35.69
[low] => 34.71
[close] => 35.54
[adjusted_close] => 35.54
[volume] => 237987
)
[292] => Array
(
[code] => APP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 673
[high] => 675
[low] => 596.76
[close] => 617.76
[adjusted_close] => 617.76
[volume] => 8429060
)
[293] => Array
(
[code] => APPF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 220.62
[high] => 221.67
[low] => 209.94
[close] => 212.95
[adjusted_close] => 212.95
[volume] => 423275
)
[294] => Array
(
[code] => APPN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.4
[high] => 31.6
[low] => 29.29
[close] => 30.45
[adjusted_close] => 30.45
[volume] => 1295927
)
[295] => Array
(
[code] => APPS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.1
[high] => 5.32
[low] => 5.01
[close] => 5.24
[adjusted_close] => 5.24
[volume] => 2983888
)
[296] => Array
(
[code] => APPX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 33.05
[high] => 35
[low] => 26.925
[close] => 29.04
[adjusted_close] => 29.04
[volume] => 2332919
)
[297] => Array
(
[code] => APRE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.92
[high] => 0.9597
[low] => 0.89
[close] => 0.9
[adjusted_close] => 0.9
[volume] => 95101
)
[298] => Array
(
[code] => APTOF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.61
[high] => 1.61
[low] => 1.52
[close] => 1.53
[adjusted_close] => 1.53
[volume] => 351
)
[299] => Array
(
[code] => APVO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.67
[high] => 9.085
[low] => 8.5
[close] => 9.005
[adjusted_close] => 9.005
[volume] => 72182
)
[300] => Array
(
[code] => APWC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.73
[high] => 1.73
[low] => 1.67
[close] => 1.69
[adjusted_close] => 1.69
[volume] => 4464
)
[301] => Array
(
[code] => APXM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0
[high] => 0
[low] => 0
[close] => 31.095
[adjusted_close] => 31.095
[volume] => 7
)
[302] => Array
(
[code] => APYX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.89
[high] => 4.06
[low] => 3.71
[close] => 3.76
[adjusted_close] => 3.76
[volume] => 456619
)
[303] => Array
(
[code] => AQB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.02
[high] => 1.09
[low] => 1.01
[close] => 1.06
[adjusted_close] => 1.06
[volume] => 34092
)
[304] => Array
(
[code] => AQMS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.82
[high] => 6.26
[low] => 5.63
[close] => 6.15
[adjusted_close] => 6.15
[volume] => 154551
)
[305] => Array
(
[code] => AQST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.32
[high] => 3.595
[low] => 3.32
[close] => 3.52
[adjusted_close] => 3.52
[volume] => 7081526
)
[306] => Array
(
[code] => AQWA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.33
[high] => 19.42
[low] => 19.28
[close] => 19.41
[adjusted_close] => 19.41
[volume] => 7178
)
[307] => Array
(
[code] => ARAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.68
[high] => 2.7424
[low] => 2.61
[close] => 2.73
[adjusted_close] => 2.73
[volume] => 92633
)
[308] => Array
(
[code] => ARAY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.87
[high] => 0.8849
[low] => 0.8277
[close] => 0.8409
[adjusted_close] => 0.8409
[volume] => 503701
)
[309] => Array
(
[code] => ARBB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.925
[high] => 6.205
[low] => 5.8
[close] => 6.1
[adjusted_close] => 6.1
[volume] => 11475
)
[310] => Array
(
[code] => ARBE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.265
[high] => 1.3
[low] => 1.23
[close] => 1.29
[adjusted_close] => 1.29
[volume] => 2224589
)
[311] => Array
(
[code] => ARBEW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0926
[high] => 0.1327
[low] => 0.09
[close] => 0.1101
[adjusted_close] => 0.1101
[volume] => 20889
)
[312] => Array
(
[code] => ARBK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.88
[high] => 5.15
[low] => 4.7
[close] => 4.7
[adjusted_close] => 4.7
[volume] => 64819
)
[313] => Array
(
[code] => ARCB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 87.86
[high] => 90.07
[low] => 86.36
[close] => 89.91
[adjusted_close] => 89.91
[volume] => 307036
)
[314] => Array
(
[code] => ARCC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.5
[high] => 20.89
[low] => 20.405
[close] => 20.88
[adjusted_close] => 20.88
[volume] => 3345386
)
[315] => Array
(
[code] => ARCT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.56
[high] => 7.79
[low] => 7.42
[close] => 7.73
[adjusted_close] => 7.73
[volume] => 627499
)
[316] => Array
(
[code] => ARDX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.02
[high] => 7.09
[low] => 6.82
[close] => 6.89
[adjusted_close] => 6.89
[volume] => 3274588
)
[317] => Array
(
[code] => AREB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.592
[high] => 0.5956
[low] => 0.507
[close] => 0.5101
[adjusted_close] => 0.5101
[volume] => 1060733
)
[318] => Array
(
[code] => AREBW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0153
[high] => 0.0166
[low] => 0.014
[close] => 0.0166
[adjusted_close] => 0.0166
[volume] => 3515
)
[319] => Array
(
[code] => AREC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.39
[high] => 3.76
[low] => 3.245
[close] => 3.68
[adjusted_close] => 3.68
[volume] => 5483016
)
[320] => Array
(
[code] => ARGX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 808.57
[high] => 812.09
[low] => 797.88
[close] => 799.33
[adjusted_close] => 799.33
[volume] => 409297
)
[321] => Array
(
[code] => ARHS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.91
[high] => 11.11
[low] => 10.615
[close] => 10.65
[adjusted_close] => 10.65
[volume] => 1017033
)
[322] => Array
(
[code] => ARKO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.96
[high] => 5.09
[low] => 4.91
[close] => 5.03
[adjusted_close] => 5.03
[volume] => 510488
)
[323] => Array
(
[code] => ARKR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.4001
[high] => 6.52
[low] => 6.4
[close] => 6.4832
[adjusted_close] => 6.4832
[volume] => 6656
)
[324] => Array
(
[code] => ARLP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.48
[high] => 24.7
[low] => 24.3501
[close] => 24.45
[adjusted_close] => 24.45
[volume] => 426462
)
[325] => Array
(
[code] => ARM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 106.37
[high] => 106.49
[low] => 102.01
[close] => 104.99
[adjusted_close] => 104.99
[volume] => 7561233
)
[326] => Array
(
[code] => ARMG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.37
[high] => 5.37
[low] => 4.91
[close] => 5.2
[adjusted_close] => 5.2
[volume] => 669312
)
[327] => Array
(
[code] => ARMH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 44.8485
[high] => 44.8485
[low] => 44.8485
[close] => 44.8485
[adjusted_close] => 44.8485
[volume] => 297
)
[328] => Array
(
[code] => AROW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.73
[high] => 32.325
[low] => 31.54
[close] => 32.1
[adjusted_close] => 32.1
[volume] => 65734
)
[329] => Array
(
[code] => ARQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.66
[high] => 3.701
[low] => 3.6
[close] => 3.62
[adjusted_close] => 3.62
[volume] => 259127
)
[330] => Array
(
[code] => ARQQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.68
[high] => 26.85
[low] => 25.27
[close] => 26.61
[adjusted_close] => 26.61
[volume] => 311540
)
[331] => Array
(
[code] => ARQQW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.196
[high] => 0.21
[low] => 0.196
[close] => 0.197
[adjusted_close] => 0.197
[volume] => 28475
)
[332] => Array
(
[code] => ARQT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.847
[high] => 26.93
[low] => 25.7701
[close] => 26.73
[adjusted_close] => 26.73
[volume] => 1288998
)
[333] => Array
(
[code] => ARRY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.97
[high] => 10.25
[low] => 9.31
[close] => 9.33
[adjusted_close] => 9.33
[volume] => 6780422
)
[334] => Array
(
[code] => ARTCU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.988
[high] => 9.99
[low] => 9.97
[close] => 9.975
[adjusted_close] => 9.975
[volume] => 162251
)
[335] => Array
(
[code] => ARTL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.58
[high] => 1.72
[low] => 1.535
[close] => 1.61
[adjusted_close] => 1.61
[volume] => 205221
)
[336] => Array
(
[code] => ARTNA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32
[high] => 33.56
[low] => 32
[close] => 33.37
[adjusted_close] => 33.37
[volume] => 39926
)
[337] => Array
(
[code] => ARTV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.55
[high] => 4.85
[low] => 4.52
[close] => 4.78
[adjusted_close] => 4.78
[volume] => 159937
)
[338] => Array
(
[code] => ARTW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.37
[high] => 2.45
[low] => 2.37
[close] => 2.41
[adjusted_close] => 2.41
[volume] => 13658
)
[339] => Array
(
[code] => ARVN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.26
[high] => 12.7912
[low] => 12.04
[close] => 12.2
[adjusted_close] => 12.2
[volume] => 1825150
)
[340] => Array
(
[code] => ARVR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 49.9372
[high] => 49.9372
[low] => 49.9314
[close] => 49.9314
[adjusted_close] => 49.9314
[volume] => 369
)
[341] => Array
(
[code] => ARWR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 65.25
[high] => 66.04
[low] => 64.72
[close] => 65.91
[adjusted_close] => 65.91
[volume] => 1852731
)
[342] => Array
(
[code] => ASBP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.06
[high] => 0.063
[low] => 0.0525
[close] => 0.0587
[adjusted_close] => 0.0587
[volume] => 72321350
)
[343] => Array
(
[code] => ASBPW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0247
[high] => 0.0248
[low] => 0.0192
[close] => 0.0194
[adjusted_close] => 0.0194
[volume] => 71121
)
[344] => Array
(
[code] => ASCI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.07
[high] => 35.16
[low] => 35.04
[close] => 35.1469
[adjusted_close] => 35.1469
[volume] => 1934
)
[345] => Array
(
[code] => ASLE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.75
[high] => 7.81
[low] => 7.625
[close] => 7.63
[adjusted_close] => 7.63
[volume] => 270574
)
[346] => Array
(
[code] => ASMB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.1
[high] => 32.05
[low] => 31.1
[close] => 32.04
[adjusted_close] => 32.04
[volume] => 35941
)
[347] => Array
(
[code] => ASMG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.99
[high] => 31.38
[low] => 30.4
[close] => 30.9117
[adjusted_close] => 30.9117
[volume] => 58038
)
[348] => Array
(
[code] => ASML
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1267.41
[high] => 1273.27
[low] => 1249.62
[close] => 1263.72
[adjusted_close] => 1263.72
[volume] => 1528849
)
[349] => Array
(
[code] => ASND
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 214.34
[high] => 219.76
[low] => 211
[close] => 217.32
[adjusted_close] => 217.32
[volume] => 482829
)
[350] => Array
(
[code] => ASNS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.4209
[high] => 0.4398
[low] => 0.4201
[close] => 0.4373
[adjusted_close] => 0.4373
[volume] => 301259
)
[351] => Array
(
[code] => ASO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 56.13
[high] => 58.13
[low] => 55.23
[close] => 56.17
[adjusted_close] => 56.17
[volume] => 1856267
)
[352] => Array
(
[code] => ASPC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.32
[high] => 17.4695
[low] => 16.0728
[close] => 16.75
[adjusted_close] => 16.75
[volume] => 44109
)
[353] => Array
(
[code] => ASPCR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1999
[high] => 0.1999
[low] => 0.1999
[close] => 0.1999
[adjusted_close] => 0.1999
[volume] => 550
)
[354] => Array
(
[code] => ASPCU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.2
[high] => 18.2
[low] => 18.2
[close] => 18.2
[adjusted_close] => 18.2
[volume] => 1107
)
[355] => Array
(
[code] => ASPI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.315
[high] => 7.44
[low] => 6.91
[close] => 7.09
[adjusted_close] => 7.09
[volume] => 5744561
)
[356] => Array
(
[code] => ASPS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.95
[high] => 5.95
[low] => 5.51
[close] => 5.51
[adjusted_close] => 5.51
[volume] => 35132
)
[357] => Array
(
[code] => ASPSW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.35
[high] => 0.3501
[low] => 0.3201
[close] => 0.3201
[adjusted_close] => 0.3201
[volume] => 18645
)
[358] => Array
(
[code] => ASPSZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.23
[high] => 0.2529
[low] => 0.2251
[close] => 0.2529
[adjusted_close] => 0.2529
[volume] => 4301
)
[359] => Array
(
[code] => ASRT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.27
[high] => 10.38
[low] => 9.91
[close] => 10.21
[adjusted_close] => 10.21
[volume] => 53025
)
[360] => Array
(
[code] => ASRV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.15
[high] => 3.23
[low] => 3.1425
[close] => 3.23
[adjusted_close] => 3.23
[volume] => 13560
)
[361] => Array
(
[code] => ASST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.9586
[high] => 1.07
[low] => 0.9426
[close] => 1.03
[adjusted_close] => 1.03
[volume] => 139624747
)
[362] => Array
(
[code] => ASTC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.63
[high] => 3.8
[low] => 3.6
[close] => 3.67
[adjusted_close] => 3.67
[volume] => 7205
)
[363] => Array
(
[code] => ASTE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 48.77
[high] => 48.84
[low] => 47.7034
[close] => 48.8
[adjusted_close] => 48.8
[volume] => 149672
)
[364] => Array
(
[code] => ASTH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.14
[high] => 27.14
[low] => 25.52
[close] => 25.68
[adjusted_close] => 25.68
[volume] => 370142
)
[365] => Array
(
[code] => ASTI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.65
[high] => 5.23
[low] => 4.26
[close] => 5.23
[adjusted_close] => 5.23
[volume] => 2067679
)
[366] => Array
(
[code] => ASTL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.34
[high] => 4.725
[low] => 4.3364
[close] => 4.69
[adjusted_close] => 4.69
[volume] => 1401523
)
[367] => Array
(
[code] => ASTLW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.11
[high] => 0.1109
[low] => 0.082
[close] => 0.1099
[adjusted_close] => 0.1099
[volume] => 43945
)
[368] => Array
(
[code] => ASTS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 91.335
[high] => 95.45
[low] => 88.75
[close] => 95.22
[adjusted_close] => 95.22
[volume] => 11655632
)
[369] => Array
(
[code] => ASUR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.45
[high] => 10.03
[low] => 9.45
[close] => 9.92
[adjusted_close] => 9.92
[volume] => 63897
)
[370] => Array
(
[code] => ASYS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.15
[high] => 14.209
[low] => 13.71
[close] => 13.88
[adjusted_close] => 13.88
[volume] => 222714
)
[371] => Array
(
[code] => ATAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.67
[high] => 3.8453
[low] => 3.65
[close] => 3.72
[adjusted_close] => 3.72
[volume] => 4220977
)
[372] => Array
(
[code] => ATAT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 38.11
[high] => 38.44
[low] => 36.78
[close] => 37.59
[adjusted_close] => 37.59
[volume] => 1144568
)
[373] => Array
(
[code] => ATEC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.42
[high] => 16.53
[low] => 15.42
[close] => 15.95
[adjusted_close] => 15.95
[volume] => 4561386
)
[374] => Array
(
[code] => ATER
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.76
[high] => 0.7934
[low] => 0.7426
[close] => 0.7571
[adjusted_close] => 0.7571
[volume] => 33655
)
[375] => Array
(
[code] => ATEX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.2
[high] => 24.3
[low] => 23.15
[close] => 24.05
[adjusted_close] => 24.05
[volume] => 171010
)
[376] => Array
(
[code] => ATGL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.945
[high] => 25.945
[low] => 24
[close] => 24.23
[adjusted_close] => 24.23
[volume] => 8580
)
[377] => Array
(
[code] => ATHE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.4512
[high] => 3.55
[low] => 3.3222
[close] => 3.3222
[adjusted_close] => 3.3222
[volume] => 5977
)
[378] => Array
(
[code] => ATHR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.0048
[high] => 6.0598
[low] => 5.68
[close] => 5.85
[adjusted_close] => 5.85
[volume] => 4506
)
[379] => Array
(
[code] => ATII
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.4
[high] => 10.42
[low] => 10.39
[close] => 10.42
[adjusted_close] => 10.42
[volume] => 58144
)
[380] => Array
(
[code] => ATIIW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.617
[high] => 0.6335
[low] => 0.59
[close] => 0.6265
[adjusted_close] => 0.6265
[volume] => 4724
)
[381] => Array
(
[code] => ATLC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 59.48
[high] => 60.7
[low] => 58.855
[close] => 60.56
[adjusted_close] => 60.56
[volume] => 72395
)
[382] => Array
(
[code] => ATLCL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.84
[high] => 24.92
[low] => 24.78
[close] => 24.92
[adjusted_close] => 24.92
[volume] => 47831
)
[383] => Array
(
[code] => ATLCP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.25
[high] => 24.66
[low] => 24.25
[close] => 24.5
[adjusted_close] => 24.5
[volume] => 4726
)
[384] => Array
(
[code] => ATLCZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.32
[high] => 25.48
[low] => 25.32
[close] => 25.46
[adjusted_close] => 25.46
[volume] => 16448
)
[385] => Array
(
[code] => ATLN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.9
[high] => 2
[low] => 1.86
[close] => 1.94
[adjusted_close] => 1.94
[volume] => 30068
)
[386] => Array
(
[code] => ATLO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.2105
[high] => 23.355
[low] => 23
[close] => 23.19
[adjusted_close] => 23.19
[volume] => 30893
)
[387] => Array
(
[code] => ATLX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.6
[high] => 5.92
[low] => 5.22
[close] => 5.85
[adjusted_close] => 5.85
[volume] => 687661
)
[388] => Array
(
[code] => ATNI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.23
[high] => 22
[low] => 21.05
[close] => 21.8
[adjusted_close] => 21.8
[volume] => 62805
)
[389] => Array
(
[code] => ATOM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.29
[high] => 2.385
[low] => 2.265
[close] => 2.37
[adjusted_close] => 2.37
[volume] => 303410
)
[390] => Array
(
[code] => ATON
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.05
[high] => 1.05
[low] => 0.8435
[close] => 0.9171
[adjusted_close] => 0.9171
[volume] => 14587298
)
[391] => Array
(
[code] => ATOS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.628
[high] => 0.6349
[low] => 0.6
[close] => 0.602
[adjusted_close] => 0.602
[volume] => 1625843
)
[392] => Array
(
[code] => ATPC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.066
[high] => 0.0722
[low] => 0.0653
[close] => 0.07
[adjusted_close] => 0.07
[volume] => 4669696
)
[393] => Array
(
[code] => ATRA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.48
[high] => 4.82
[low] => 4.36
[close] => 4.47
[adjusted_close] => 4.47
[volume] => 863888
)
[394] => Array
(
[code] => ATRC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 36.47
[high] => 37.894
[low] => 36.06
[close] => 37.37
[adjusted_close] => 37.37
[volume] => 658272
)
[395] => Array
(
[code] => ATRO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 67.59
[high] => 72.24
[low] => 66.97
[close] => 71.58
[adjusted_close] => 71.58
[volume] => 1486401
)
[396] => Array
(
[code] => ATXG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.449
[high] => 0.5006
[low] => 0.42
[close] => 0.4659
[adjusted_close] => 0.4659
[volume] => 98656
)
[397] => Array
(
[code] => ATXS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.5
[high] => 12.58
[low] => 12.5
[close] => 12.54
[adjusted_close] => 12.54
[volume] => 495104
)
[398] => Array
(
[code] => ATYR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.7
[high] => 0.7272
[low] => 0.6907
[close] => 0.7179
[adjusted_close] => 0.7179
[volume] => 1021556
)
[399] => Array
(
[code] => AUBN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.1
[high] => 24.11
[low] => 23.7
[close] => 23.95
[adjusted_close] => 23.95
[volume] => 6717
)
[400] => Array
(
[code] => AUDC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.84
[high] => 8.94
[low] => 8.64
[close] => 8.69
[adjusted_close] => 8.69
[volume] => 84006
)
[401] => Array
(
[code] => AUGO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 58.19
[high] => 59.27
[low] => 56.71
[close] => 58.49
[adjusted_close] => 58.49
[volume] => 662489
)
[402] => Array
(
[code] => AUID
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.98
[high] => 1.025
[low] => 0.955
[close] => 0.9925
[adjusted_close] => 0.9925
[volume] => 110021
)
[403] => Array
(
[code] => AUMI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 100.14
[high] => 102.5
[low] => 99.33
[close] => 100.3438
[adjusted_close] => 100.3438
[volume] => 3062
)
[404] => Array
(
[code] => AUPH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.23
[high] => 15.23
[low] => 14.76
[close] => 15.23
[adjusted_close] => 15.23
[volume] => 834374
)
[405] => Array
(
[code] => AUR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.58
[high] => 4.62
[low] => 4.4946
[close] => 4.62
[adjusted_close] => 4.62
[volume] => 10342392
)
[406] => Array
(
[code] => AURA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.06
[high] => 5.3
[low] => 4.99
[close] => 5.26
[adjusted_close] => 5.26
[volume] => 165374
)
[407] => Array
(
[code] => AURE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.271
[high] => 0.2792
[low] => 0.2681
[close] => 0.2818
[adjusted_close] => 0.2818
[volume] => 45948
)
[408] => Array
(
[code] => AUROW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.3712
[high] => 0.3899
[low] => 0.3527
[close] => 0.36
[adjusted_close] => 0.36
[volume] => 14284
)
[409] => Array
(
[code] => AUTL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.39
[high] => 1.44
[low] => 1.34
[close] => 1.42
[adjusted_close] => 1.42
[volume] => 2840741
)
[410] => Array
(
[code] => AUUD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.975
[high] => 1.02
[low] => 0.925
[close] => 0.9365
[adjusted_close] => 0.9365
[volume] => 45341
)
[411] => Array
(
[code] => AVAH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.59
[high] => 9.46
[low] => 8.46
[close] => 9.34
[adjusted_close] => 9.34
[volume] => 2603367
)
[412] => Array
(
[code] => AVAV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 357.93
[high] => 382.72
[low] => 346.47
[close] => 381.8
[adjusted_close] => 381.8
[volume] => 1948605
)
[413] => Array
(
[code] => AVBP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.89
[high] => 23.33
[low] => 21.8
[close] => 22.47
[adjusted_close] => 22.47
[volume] => 318459
)
[414] => Array
(
[code] => AVDL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.48
[high] => 21.6
[low] => 21.48
[close] => 21.5
[adjusted_close] => 21.5
[volume] => 1834052
)
[415] => Array
(
[code] => AVGB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 50.99
[high] => 51.03
[low] => 50.98
[close] => 51.005
[adjusted_close] => 51.005
[volume] => 1706
)
[416] => Array
(
[code] => AVGO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 348.97
[high] => 350.69
[low] => 334.4201
[close] => 339.89
[adjusted_close] => 339.89
[volume] => 30049338
)
[417] => Array
(
[code] => AVGU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35
[high] => 35.055
[low] => 31.96
[close] => 32.96
[adjusted_close] => 32.96
[volume] => 145048
)
[418] => Array
(
[code] => AVGX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 47.08
[high] => 47.63
[low] => 43.29
[close] => 44.77
[adjusted_close] => 44.77
[volume] => 1239148
)
[419] => Array
(
[code] => AVIR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.52
[high] => 3.555
[low] => 3.44
[close] => 3.54
[adjusted_close] => 3.54
[volume] => 210692
)
[420] => Array
(
[code] => AVL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 44.63
[high] => 44.8
[low] => 40.75
[close] => 42.17
[adjusted_close] => 42.17
[volume] => 963537
)
[421] => Array
(
[code] => AVNW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.57
[high] => 21.95
[low] => 21.1
[close] => 21.67
[adjusted_close] => 21.67
[volume] => 79617
)
[422] => Array
(
[code] => AVO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.56
[high] => 12.73
[low] => 12.56
[close] => 12.7
[adjusted_close] => 12.7
[volume] => 371314
)
[423] => Array
(
[code] => AVPT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.43
[high] => 13.455
[low] => 12.9
[close] => 13.01
[adjusted_close] => 13.01
[volume] => 1673917
)
[424] => Array
(
[code] => AVR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.56
[high] => 4.75
[low] => 4.4313
[close] => 4.51
[adjusted_close] => 4.51
[volume] => 113632
)
[425] => Array
(
[code] => AVS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.325
[high] => 9.7333
[low] => 9.325
[close] => 9.5844
[adjusted_close] => 9.5844
[volume] => 1102411
)
[426] => Array
(
[code] => AVT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 50.09
[high] => 50.525
[low] => 49.89
[close] => 50.03
[adjusted_close] => 50.03
[volume] => 859875
)
[427] => Array
(
[code] => AVTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.29
[high] => 17.29
[low] => 15.94
[close] => 16.19
[adjusted_close] => 16.19
[volume] => 570515
)
[428] => Array
(
[code] => AVUQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 61.08
[high] => 61.08
[low] => 60.4499
[close] => 60.7132
[adjusted_close] => 60.7132
[volume] => 5199
)
[429] => Array
(
[code] => AVX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.12
[high] => 2.2
[low] => 2.06
[close] => 2.06
[adjusted_close] => 2.06
[volume] => 164606
)
[430] => Array
(
[code] => AVXC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 66.6853
[high] => 66.91
[low] => 66.59
[close] => 66.9055
[adjusted_close] => 66.9055
[volume] => 21260
)
[431] => Array
(
[code] => AVXL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.67
[high] => 4.91
[low] => 4.67
[close] => 4.82
[adjusted_close] => 4.82
[volume] => 2115186
)
[432] => Array
(
[code] => AVXX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.54
[high] => 19.04
[low] => 15.6596
[close] => 18.9
[adjusted_close] => 18.9
[volume] => 154481
)
[433] => Array
(
[code] => AWRE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.9
[high] => 1.95
[low] => 1.87
[close] => 1.87
[adjusted_close] => 1.87
[volume] => 12519
)
[434] => Array
(
[code] => AXG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.11
[high] => 4.72
[low] => 4.06
[close] => 4.69
[adjusted_close] => 4.69
[volume] => 837372
)
[435] => Array
(
[code] => AXGN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.25
[high] => 31.25
[low] => 29.95
[close] => 30.8
[adjusted_close] => 30.8
[volume] => 528141
)
[436] => Array
(
[code] => AXIN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.05
[high] => 10.14
[low] => 10.05
[close] => 10.14
[adjusted_close] => 10.14
[volume] => 121326
)
[437] => Array
(
[code] => AXINR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.2
[high] => 0.21
[low] => 0.185
[close] => 0.185
[adjusted_close] => 0.185
[volume] => 108240
)
[438] => Array
(
[code] => AXON
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 636.36
[high] => 649
[low] => 617.59
[close] => 629.22
[adjusted_close] => 629.22
[volume] => 752770
)
[439] => Array
(
[code] => AXSM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 177.95
[high] => 179
[low] => 172.73
[close] => 177.01
[adjusted_close] => 177.01
[volume] => 377677
)
[440] => Array
(
[code] => AXTI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21
[high] => 22.44
[low] => 20.7
[close] => 22.1
[adjusted_close] => 22.1
[volume] => 4109047
)
[441] => Array
(
[code] => AYTU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.66
[high] => 2.755
[low] => 2.6206
[close] => 2.75
[adjusted_close] => 2.75
[volume] => 86758
)
[442] => Array
(
[code] => AZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.66
[high] => 7.754
[low] => 7.14
[close] => 7.66
[adjusted_close] => 7.66
[volume] => 616761
)
[443] => Array
(
[code] => AZI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.51
[high] => 4.2
[low] => 3.41
[close] => 3.62
[adjusted_close] => 3.62
[volume] => 26532046
)
[444] => Array
(
[code] => AZN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 96.02
[high] => 96.43
[low] => 95.37
[close] => 96.34
[adjusted_close] => 96.34
[volume] => 7708451
)
[445] => Array
(
[code] => AZTA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 38.5
[high] => 39.67
[low] => 38.315
[close] => 39.5
[adjusted_close] => 39.5
[volume] => 670626
)
[446] => Array
(
[code] => AZYY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.91
[high] => 19.91
[low] => 19.3459
[close] => 19.3459
[adjusted_close] => 19.3459
[volume] => 3096
)
[447] => Array
(
[code] => BABX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 48.285
[high] => 49.01
[low] => 47.4
[close] => 47.46
[adjusted_close] => 47.46
[volume] => 1848405
)
[448] => Array
(
[code] => BAC-PQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.75
[high] => 17.83
[low] => 17.73
[close] => 17.8
[adjusted_close] => 17.8
[volume] => 181499
)
[449] => Array
(
[code] => BACC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.24
[high] => 10.25
[low] => 10.22
[close] => 10.25
[adjusted_close] => 10.25
[volume] => 4980
)
[450] => Array
(
[code] => BACCR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.31
[high] => 0.32
[low] => 0.31
[close] => 0.32
[adjusted_close] => 0.32
[volume] => 269639
)
[451] => Array
(
[code] => BACCU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.5416
[high] => 10.5416
[low] => 10.52
[close] => 10.52
[adjusted_close] => 10.52
[volume] => 707
)
[452] => Array
(
[code] => BACQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.8
[high] => 10.8299
[low] => 10.77
[close] => 10.78
[adjusted_close] => 10.78
[volume] => 197126
)
[453] => Array
(
[code] => BACQR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.8015
[high] => 0.83
[low] => 0.7659
[close] => 0.7702
[adjusted_close] => 0.7702
[volume] => 18165
)
[454] => Array
(
[code] => BAER
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.64
[high] => 2.77
[low] => 2.52
[close] => 2.74
[adjusted_close] => 2.74
[volume] => 838466
)
[455] => Array
(
[code] => BAERW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.4389
[high] => 0.4398
[low] => 0.38
[close] => 0.4089
[adjusted_close] => 0.4089
[volume] => 75267
)
[456] => Array
(
[code] => BAFE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.63
[high] => 27.64
[low] => 27.47
[close] => 27.594
[adjusted_close] => 27.594
[volume] => 40114
)
[457] => Array
(
[code] => BAFN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.29
[high] => 6.5618
[low] => 6.105
[close] => 6.12
[adjusted_close] => 6.12
[volume] => 24077
)
[458] => Array
(
[code] => BAGY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 40.67
[high] => 40.8439
[low] => 40.551
[close] => 40.8439
[adjusted_close] => 40.8439
[volume] => 5315
)
[459] => Array
(
[code] => BAIG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.58
[high] => 11.5
[low] => 9.9101
[close] => 11.22
[adjusted_close] => 11.22
[volume] => 494828
)
[460] => Array
(
[code] => BALQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 49.9
[high] => 49.9
[low] => 49.9
[close] => 49.9
[adjusted_close] => 49.9
[volume] => 70
)
[461] => Array
(
[code] => BAND
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.91
[high] => 13.97
[low] => 13.39
[close] => 13.55
[adjusted_close] => 13.55
[volume] => 264301
)
[462] => Array
(
[code] => BANF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 109.1
[high] => 111.63
[low] => 108.3177
[close] => 111.57
[adjusted_close] => 111.57
[volume] => 92573
)
[463] => Array
(
[code] => BANFP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.3
[high] => 26.3
[low] => 26.3
[close] => 26.3
[adjusted_close] => 26.3
[volume] => 216
)
[464] => Array
(
[code] => BANL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.4042
[high] => 0.4046
[low] => 0.378
[close] => 0.3862
[adjusted_close] => 0.3862
[volume] => 38683
)
[465] => Array
(
[code] => BANR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 63.21
[high] => 64.14
[low] => 63.1
[close] => 64.07
[adjusted_close] => 64.07
[volume] => 117901
)
[466] => Array
(
[code] => BANX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.46
[high] => 21.46
[low] => 20.85
[close] => 21
[adjusted_close] => 21
[volume] => 200463
)
[467] => Array
(
[code] => BAOS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.87
[high] => 3
[low] => 2.87
[close] => 2.91
[adjusted_close] => 2.91
[volume] => 6947
)
[468] => Array
(
[code] => BASG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.61
[high] => 25.63
[low] => 25.44
[close] => 25.545
[adjusted_close] => 25.545
[volume] => 1649
)
[469] => Array
(
[code] => BASV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.36
[high] => 28.36
[low] => 28.28
[close] => 28.34
[adjusted_close] => 28.34
[volume] => 24526
)
[470] => Array
(
[code] => BATRA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 43.22
[high] => 43.61
[low] => 42.8247
[close] => 43.34
[adjusted_close] => 43.34
[volume] => 32646
)
[471] => Array
(
[code] => BATRK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 40.105
[high] => 40.47
[low] => 39.95
[close] => 40.29
[adjusted_close] => 40.29
[volume] => 222765
)
[472] => Array
(
[code] => BAYA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.73
[high] => 11.86
[low] => 11.72
[close] => 11.86
[adjusted_close] => 11.86
[volume] => 1313
)
[473] => Array
(
[code] => BBB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.33
[high] => 30.564
[low] => 30.33
[close] => 30.564
[adjusted_close] => 30.564
[volume] => 634
)
[474] => Array
(
[code] => BBCP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.62
[high] => 7.67
[low] => 6.575
[close] => 6.685
[adjusted_close] => 6.685
[volume] => 154141
)
[475] => Array
(
[code] => BBCQU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.05
[high] => 10.06
[low] => 10.05
[close] => 10.06
[adjusted_close] => 10.06
[volume] => 2143
)
[476] => Array
(
[code] => BBGI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.48
[high] => 5.7413
[low] => 5.42
[close] => 5.44
[adjusted_close] => 5.44
[volume] => 43372
)
[477] => Array
(
[code] => BBH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 191.33
[high] => 192.2862
[low] => 191.23
[close] => 192.2862
[adjusted_close] => 192.2862
[volume] => 3623
)
[478] => Array
(
[code] => BBIO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 79.28
[high] => 79.31
[low] => 76.8236
[close] => 77.9
[adjusted_close] => 77.9
[volume] => 1888188
)
[479] => Array
(
[code] => BBLG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.615
[high] => 1.66
[low] => 1.61
[close] => 1.61
[adjusted_close] => 1.61
[volume] => 25771
)
[480] => Array
(
[code] => BBNX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.27
[high] => 17.27
[low] => 16.03
[close] => 16.99
[adjusted_close] => 16.99
[volume] => 1453137
)
[481] => Array
(
[code] => BBOT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.4
[high] => 12.085
[low] => 11.4
[close] => 12.04
[adjusted_close] => 12.04
[volume] => 101189
)
[482] => Array
(
[code] => BBSI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 38.83
[high] => 39.25
[low] => 38.83
[close] => 39.2
[adjusted_close] => 39.2
[volume] => 98686
)
[483] => Array
(
[code] => BBYY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.42
[high] => 19.42
[low] => 19.37
[close] => 19.405
[adjusted_close] => 19.405
[volume] => 3701
)
[484] => Array
(
[code] => BCAB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.3039
[high] => 0.3679
[low] => 0.3
[close] => 0.339
[adjusted_close] => 0.339
[volume] => 3174689
)
[485] => Array
(
[code] => BCAL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.29
[high] => 18.49
[low] => 18.24
[close] => 18.49
[adjusted_close] => 18.49
[volume] => 165023
)
[486] => Array
(
[code] => BCAR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.43
[high] => 10.65
[low] => 10.35
[close] => 10.51
[adjusted_close] => 10.51
[volume] => 4982751
)
[487] => Array
(
[code] => BCARU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.35
[high] => 11.4
[low] => 11.3
[close] => 11.3
[adjusted_close] => 11.3
[volume] => 2271
)
[488] => Array
(
[code] => BCARW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.38
[high] => 1.75
[low] => 1.26
[close] => 1.45
[adjusted_close] => 1.45
[volume] => 2309344
)
[489] => Array
(
[code] => BCAX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.34
[high] => 18.02
[low] => 17.32
[close] => 18.02
[adjusted_close] => 18.02
[volume] => 327002
)
[490] => Array
(
[code] => BCBP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.9
[high] => 8.01
[low] => 7.86
[close] => 8
[adjusted_close] => 8
[volume] => 37705
)
[491] => Array
(
[code] => BCDA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.39
[high] => 1.43
[low] => 1.39
[close] => 1.42
[adjusted_close] => 1.42
[volume] => 54703
)
[492] => Array
(
[code] => BCG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.37
[high] => 2.58
[low] => 2.37
[close] => 2.58
[adjusted_close] => 2.58
[volume] => 4854
)
[493] => Array
(
[code] => BCGWW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1404
[high] => 0.1404
[low] => 0.14
[close] => 0.14
[adjusted_close] => 0.14
[volume] => 4095
)
[494] => Array
(
[code] => BCIC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.03
[high] => 12.15
[low] => 12.02
[close] => 12.08
[adjusted_close] => 12.08
[volume] => 63030
)
[495] => Array
(
[code] => BCLO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 49.88
[high] => 49.8925
[low] => 49.64
[close] => 49.71
[adjusted_close] => 49.71
[volume] => 15171
)
[496] => Array
(
[code] => BCML
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.32
[high] => 28.87
[low] => 28.11
[close] => 28.85
[adjusted_close] => 28.85
[volume] => 22219
)
[497] => Array
(
[code] => BCPC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 159.11
[high] => 160.6
[low] => 157.85
[close] => 160
[adjusted_close] => 160
[volume] => 120812
)
[498] => Array
(
[code] => BCRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.72
[high] => 6.85
[low] => 6.69
[close] => 6.78
[adjusted_close] => 6.78
[volume] => 4660047
)
[499] => Array
(
[code] => BCTK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.57
[high] => 25.57
[low] => 25.02
[close] => 25.1894
[adjusted_close] => 25.1894
[volume] => 31198
)
[500] => Array
(
[code] => BCTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.8
[high] => 5.19
[low] => 4.75
[close] => 4.86
[adjusted_close] => 4.86
[volume] => 5432926
)
[501] => Array
(
[code] => BCTXW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0474
[high] => 0.0474
[low] => 0.025
[close] => 0.0328
[adjusted_close] => 0.0328
[volume] => 160422
)
[502] => Array
(
[code] => BCTXZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.285
[high] => 0.2895
[low] => 0.1408
[close] => 0.18
[adjusted_close] => 0.18
[volume] => 44702
)
[503] => Array
(
[code] => BCYC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.46
[high] => 6.66
[low] => 6.42
[close] => 6.62
[adjusted_close] => 6.62
[volume] => 199817
)
[504] => Array
(
[code] => BDGS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.76
[high] => 34.8009
[low] => 34.76
[close] => 34.8009
[adjusted_close] => 34.8009
[volume] => 475
)
[505] => Array
(
[code] => BDMD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.29
[high] => 1.3
[low] => 1.26
[close] => 1.29
[adjusted_close] => 1.29
[volume] => 32874
)
[506] => Array
(
[code] => BDMDW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.06
[high] => 0.06
[low] => 0.055
[close] => 0.055
[adjusted_close] => 0.055
[volume] => 1134
)
[507] => Array
(
[code] => BDRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.15
[high] => 2.2487
[low] => 2.07
[close] => 2.09
[adjusted_close] => 2.09
[volume] => 93677
)
[508] => Array
(
[code] => BDSX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.88
[high] => 10
[low] => 8.11
[close] => 8.59
[adjusted_close] => 8.59
[volume] => 873325
)
[509] => Array
(
[code] => BDTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.74
[high] => 2.83
[low] => 2.72
[close] => 2.79
[adjusted_close] => 2.79
[volume] => 906627
)
[510] => Array
(
[code] => BDVL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.97
[high] => 25.02
[low] => 24.91
[close] => 25.0018
[adjusted_close] => 25.0018
[volume] => 156565
)
[511] => Array
(
[code] => BDYN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.015
[high] => 26.03
[low] => 25.84
[close] => 25.9881
[adjusted_close] => 25.9881
[volume] => 281576
)
[512] => Array
(
[code] => BEAG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.64
[high] => 10.64
[low] => 10.615
[close] => 10.63
[adjusted_close] => 10.63
[volume] => 479
)
[513] => Array
(
[code] => BEAGR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.35
[high] => 0.38
[low] => 0.3378
[close] => 0.35
[adjusted_close] => 0.35
[volume] => 16446
)
[514] => Array
(
[code] => BEAM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.61
[high] => 36.18
[low] => 34.3
[close] => 35.41
[adjusted_close] => 35.41
[volume] => 2340902
)
[515] => Array
(
[code] => BEAT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.37
[high] => 2.3708
[low] => 2.27
[close] => 2.29
[adjusted_close] => 2.29
[volume] => 685989
)
[516] => Array
(
[code] => BEATW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.199
[high] => 0.3
[low] => 0.1891
[close] => 0.2501
[adjusted_close] => 0.2501
[volume] => 10897
)
[517] => Array
(
[code] => BEDY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.42
[high] => 27.52
[low] => 27.3485
[close] => 27.4815
[adjusted_close] => 27.4815
[volume] => 16855
)
[518] => Array
(
[code] => BEEM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.185
[high] => 2.31
[low] => 1.8
[close] => 1.87
[adjusted_close] => 1.87
[volume] => 58285009
)
[519] => Array
(
[code] => BEEP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.8
[high] => 2.8
[low] => 2.611
[close] => 2.72
[adjusted_close] => 2.72
[volume] => 12826
)
[520] => Array
(
[code] => BEEX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.34
[high] => 26.4451
[low] => 26.34
[close] => 26.4451
[adjusted_close] => 26.4451
[volume] => 1324
)
[521] => Array
(
[code] => BEEZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 33.94
[high] => 34.0135
[low] => 33.84
[close] => 34.0135
[adjusted_close] => 34.0135
[volume] => 269
)
[522] => Array
(
[code] => BEG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.15
[high] => 31.97
[low] => 29.7445
[close] => 30.4422
[adjusted_close] => 30.4422
[volume] => 15520
)
[523] => Array
(
[code] => BELFA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 177.18
[high] => 178.33
[low] => 173.99
[close] => 175.25
[adjusted_close] => 175.25
[volume] => 23120
)
[524] => Array
(
[code] => BELFB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 195
[high] => 200.0997
[low] => 190.515
[close] => 192.96
[adjusted_close] => 192.96
[volume] => 92893
)
[525] => Array
(
[code] => BELT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.53
[high] => 34.5863
[low] => 34.39
[close] => 34.5863
[adjusted_close] => 34.5863
[volume] => 464
)
[526] => Array
(
[code] => BENF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.315
[high] => 5.47
[low] => 5.0828
[close] => 5.19
[adjusted_close] => 5.19
[volume] => 54477
)
[527] => Array
(
[code] => BENFW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0106
[high] => 0.0125
[low] => 0.0106
[close] => 0.012
[adjusted_close] => 0.012
[volume] => 96328
)
[528] => Array
(
[code] => BETR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 38.84
[high] => 39.02
[low] => 36.22
[close] => 37.73
[adjusted_close] => 37.73
[volume] => 489798
)
[529] => Array
(
[code] => BETRW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.21
[high] => 0.3
[low] => 0.21
[close] => 0.2267
[adjusted_close] => 0.2267
[volume] => 32049
)
[530] => Array
(
[code] => BFC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 123.89
[high] => 126.27
[low] => 123.88
[close] => 126.27
[adjusted_close] => 126.27
[volume] => 28982
)
[531] => Array
(
[code] => BFRG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.682
[high] => 0.688
[low] => 0.6501
[close] => 0.6832
[adjusted_close] => 0.6832
[volume] => 283347
)
[532] => Array
(
[code] => BFRGW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1818
[high] => 0.21
[low] => 0.1818
[close] => 0.21
[adjusted_close] => 0.21
[volume] => 12359
)
[533] => Array
(
[code] => BFRI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.813
[high] => 0.813
[low] => 0.78
[close] => 0.8098
[adjusted_close] => 0.8098
[volume] => 79218
)
[534] => Array
(
[code] => BFST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.19
[high] => 26.73
[low] => 26
[close] => 26.6
[adjusted_close] => 26.6
[volume] => 154144
)
[535] => Array
(
[code] => BGC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.65
[high] => 8.92
[low] => 8.59
[close] => 8.9
[adjusted_close] => 8.9
[volume] => 1928125
)
[536] => Array
(
[code] => BGIN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.26
[high] => 3.34
[low] => 3.18
[close] => 3.34
[adjusted_close] => 3.34
[volume] => 28631
)
[537] => Array
(
[code] => BGL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.47
[high] => 2.82
[low] => 2.4001
[close] => 2.61
[adjusted_close] => 2.61
[volume] => 258863
)
[538] => Array
(
[code] => BGLC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.76
[high] => 3.89
[low] => 3.76
[close] => 3.76
[adjusted_close] => 3.76
[volume] => 4217
)
[539] => Array
(
[code] => BGLWW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.3326
[high] => 0.35
[low] => 0.3001
[close] => 0.3001
[adjusted_close] => 0.3001
[volume] => 75249
)
[540] => Array
(
[code] => BGM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.63
[high] => 3.96
[low] => 3.52
[close] => 3.52
[adjusted_close] => 3.52
[volume] => 15810
)
[541] => Array
(
[code] => BGMS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.34
[high] => 1.6299
[low] => 1.34
[close] => 1.43
[adjusted_close] => 1.43
[volume] => 49544
)
[542] => Array
(
[code] => BGRN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 47.97
[high] => 48.11
[low] => 47.97
[close] => 48.07
[adjusted_close] => 48.07
[volume] => 54780
)
[543] => Array
(
[code] => BGRO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 38.5295
[high] => 38.5323
[low] => 38.5295
[close] => 38.5323
[adjusted_close] => 38.5323
[volume] => 260
)
[544] => Array
(
[code] => BHAT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.12
[high] => 1.2
[low] => 1.12
[close] => 1.16
[adjusted_close] => 1.16
[volume] => 105002
)
[545] => Array
(
[code] => BHF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 64.01
[high] => 64.1257
[low] => 63.8
[close] => 63.8
[adjusted_close] => 63.8
[volume] => 951972
)
[546] => Array
(
[code] => BHFAL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.5399
[high] => 17.84
[low] => 17.5001
[close] => 17.8267
[adjusted_close] => 17.8267
[volume] => 44763
)
[547] => Array
(
[code] => BHFAM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.67
[high] => 11.7
[low] => 11.51
[close] => 11.68
[adjusted_close] => 11.68
[volume] => 63361
)
[548] => Array
(
[code] => BHFAN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13
[high] => 13.158
[low] => 12.88
[close] => 13.135
[adjusted_close] => 13.135
[volume] => 128320
)
[549] => Array
(
[code] => BHFAO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.16
[high] => 16.48
[low] => 16.03
[close] => 16.47
[adjusted_close] => 16.47
[volume] => 55516
)
[550] => Array
(
[code] => BHFAP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.76
[high] => 16.12
[low] => 15.706
[close] => 16.12
[adjusted_close] => 16.12
[volume] => 81673
)
[551] => Array
(
[code] => BHRB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 63.65
[high] => 64.165
[low] => 63.41
[close] => 63.68
[adjusted_close] => 63.68
[volume] => 48560
)
[552] => Array
(
[code] => BIAF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.26
[high] => 1.28
[low] => 1.215
[close] => 1.26
[adjusted_close] => 1.26
[volume] => 43242
)
[553] => Array
(
[code] => BIAFW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.2568
[high] => 0.34
[low] => 0.2201
[close] => 0.34
[adjusted_close] => 0.34
[volume] => 4804
)
[554] => Array
(
[code] => BIB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 81.75
[high] => 83.1775
[low] => 80.98
[close] => 83.1775
[adjusted_close] => 83.1775
[volume] => 5282
)
[555] => Array
(
[code] => BIDG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.93
[high] => 24
[low] => 22.8386
[close] => 22.96
[adjusted_close] => 22.96
[volume] => 43406
)
[556] => Array
(
[code] => BIDU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 150.05
[high] => 154.2928
[low] => 149.77
[close] => 150.5
[adjusted_close] => 150.5
[volume] => 5376698
)
[557] => Array
(
[code] => BIIB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 177.26
[high] => 178.41
[low] => 165.6
[close] => 169.31
[adjusted_close] => 169.31
[volume] => 3635728
)
[558] => Array
(
[code] => BILI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.98
[high] => 33.74
[low] => 32.735
[close] => 33.34
[adjusted_close] => 33.34
[volume] => 8504705
)
[559] => Array
(
[code] => BINI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.085
[high] => 0.0997
[low] => 0.085
[close] => 0.095
[adjusted_close] => 0.095
[volume] => 60686
)
[560] => Array
(
[code] => BIOA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.38
[high] => 23.6
[low] => 20.38
[close] => 22.92
[adjusted_close] => 22.92
[volume] => 1055577
)
[561] => Array
(
[code] => BIOX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.22
[high] => 1.24
[low] => 1.19
[close] => 1.23
[adjusted_close] => 1.23
[volume] => 351566
)
[562] => Array
(
[code] => BIRD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.3161
[high] => 4.32
[low] => 4.05
[close] => 4.09
[adjusted_close] => 4.09
[volume] => 44256
)
[563] => Array
(
[code] => BIS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.2499
[high] => 9.26
[low] => 9.02
[close] => 9.02
[adjusted_close] => 9.02
[volume] => 25494
)
[564] => Array
(
[code] => BITF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.19
[high] => 3.2
[low] => 2.91
[close] => 2.94
[adjusted_close] => 2.94
[volume] => 63106843
)
[565] => Array
(
[code] => BITS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 74.51
[high] => 75.0099
[low] => 73.555
[close] => 74.7528
[adjusted_close] => 74.7528
[volume] => 3812
)
[566] => Array
(
[code] => BITY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 43.12
[high] => 43.81
[low] => 43.12
[close] => 43.6067
[adjusted_close] => 43.6067
[volume] => 4508
)
[567] => Array
(
[code] => BIVI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.25
[high] => 1.27
[low] => 1.21
[close] => 1.21
[adjusted_close] => 1.21
[volume] => 79581
)
[568] => Array
(
[code] => BIVIW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.3151
[high] => 0.3151
[low] => 0.282
[close] => 0.282
[adjusted_close] => 0.282
[volume] => 1014
)
[569] => Array
(
[code] => BIXI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.88
[high] => 9.89
[low] => 9.88
[close] => 9.89
[adjusted_close] => 9.89
[volume] => 639
)
[570] => Array
(
[code] => BIXIW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.35
[high] => 0.3534
[low] => 0.35
[close] => 0.35
[adjusted_close] => 0.35
[volume] => 12333
)
[571] => Array
(
[code] => BIYA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.06
[high] => 4.1
[low] => 3.81
[close] => 3.9101
[adjusted_close] => 3.9101
[volume] => 21496
)
[572] => Array
(
[code] => BJDX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.66
[high] => 0.69
[low] => 0.65
[close] => 0.6521
[adjusted_close] => 0.6521
[volume] => 88560
)
[573] => Array
(
[code] => BJK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.675
[high] => 39.675
[low] => 39.675
[close] => 39.675
[adjusted_close] => 39.675
[volume] => 207
)
[574] => Array
(
[code] => BJRI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 45.04
[high] => 45.99
[low] => 44.92
[close] => 45.22
[adjusted_close] => 45.22
[volume] => 278102
)
[575] => Array
(
[code] => BKCH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 81.39
[high] => 82.4702
[low] => 79.56
[close] => 81.22
[adjusted_close] => 81.22
[volume] => 100147
)
[576] => Array
(
[code] => BKHAU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.7
[high] => 11.76
[low] => 10.7
[close] => 11.69
[adjusted_close] => 11.69
[volume] => 1402
)
[577] => Array
(
[code] => BKNG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5249.6899
[high] => 5280.2998
[low] => 5057.4902
[close] => 5187.02
[adjusted_close] => 5187.02
[volume] => 248090
)
[578] => Array
(
[code] => BKR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 49.15
[high] => 50.335
[low] => 49.15
[close] => 49.98
[adjusted_close] => 49.98
[volume] => 8351236
)
[579] => Array
(
[code] => BKYI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.6
[high] => 0.61
[low] => 0.5775
[close] => 0.5987
[adjusted_close] => 0.5987
[volume] => 139931
)
[580] => Array
(
[code] => BL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 55.29
[high] => 55.61
[low] => 52.665
[close] => 52.91
[adjusted_close] => 52.91
[volume] => 1098408
)
[581] => Array
(
[code] => BLBD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 48.32
[high] => 49.4
[low] => 48.04
[close] => 48.9
[adjusted_close] => 48.9
[volume] => 536706
)
[582] => Array
(
[code] => BLBX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.45
[high] => 10.45
[low] => 9.61
[close] => 10.19
[adjusted_close] => 10.19
[volume] => 67363
)
[583] => Array
(
[code] => BLCN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.25
[high] => 25.25
[low] => 24.46
[close] => 24.92
[adjusted_close] => 24.92
[volume] => 8472
)
[584] => Array
(
[code] => BLCR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 43.26
[high] => 43.32
[low] => 43.045
[close] => 43.3143
[adjusted_close] => 43.3143
[volume] => 7363
)
[585] => Array
(
[code] => BLDP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.78
[high] => 2.805
[low] => 2.705
[close] => 2.75
[adjusted_close] => 2.75
[volume] => 2580527
)
[586] => Array
(
[code] => BLFS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.78
[high] => 24.4
[low] => 23.58
[close] => 24.29
[adjusted_close] => 24.29
[volume] => 153304
)
[587] => Array
(
[code] => BLFY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.3
[high] => 12.65
[low] => 12.27
[close] => 12.57
[adjusted_close] => 12.57
[volume] => 692742
)
[588] => Array
(
[code] => BLIN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.89
[high] => 0.9
[low] => 0.824
[close] => 0.852
[adjusted_close] => 0.852
[volume] => 30546
)
[589] => Array
(
[code] => BLIV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.37
[high] => 3.4
[low] => 3.32
[close] => 3.4
[adjusted_close] => 3.4
[volume] => 1945
)
[590] => Array
(
[code] => BLKB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 60.53
[high] => 61.1
[low] => 59.155
[close] => 59.38
[adjusted_close] => 59.38
[volume] => 259062
)
[591] => Array
(
[code] => BLLN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 95.4
[high] => 96.07
[low] => 90
[close] => 94.37
[adjusted_close] => 94.37
[volume] => 341078
)
[592] => Array
(
[code] => BLMN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.5
[high] => 7.68
[low] => 7.4
[close] => 7.67
[adjusted_close] => 7.67
[volume] => 1194598
)
[593] => Array
(
[code] => BLMZF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0159
[high] => 0.02
[low] => 0.0121
[close] => 0.0121
[adjusted_close] => 0.0121
[volume] => 59754
)
[594] => Array
(
[code] => BLNE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.29
[high] => 2.45
[low] => 2.22
[close] => 2.34
[adjusted_close] => 2.34
[volume] => 833753
)
[595] => Array
(
[code] => BLNK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.8899
[high] => 0.9672
[low] => 0.8821
[close] => 0.9137
[adjusted_close] => 0.9137
[volume] => 3819173
)
[596] => Array
(
[code] => BLRKU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10
[high] => 10.03
[low] => 10
[close] => 10.01
[adjusted_close] => 10.01
[volume] => 78626
)
[597] => Array
(
[code] => BLRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.91
[high] => 2.989
[low] => 2.831
[close] => 2.87
[adjusted_close] => 2.87
[volume] => 27812
)
[598] => Array
(
[code] => BLSG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.55
[high] => 7.155
[low] => 6.55
[close] => 6.988
[adjusted_close] => 6.988
[volume] => 50299
)
[599] => Array
(
[code] => BLTE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 157
[high] => 157.5
[low] => 149.5
[close] => 153.68
[adjusted_close] => 153.68
[volume] => 257771
)
[600] => Array
(
[code] => BLUW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.28
[high] => 10.36
[low] => 10.28
[close] => 10.28
[adjusted_close] => 10.28
[volume] => 731
)
[601] => Array
(
[code] => BLZE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.91
[high] => 4.96
[low] => 4.8275
[close] => 4.89
[adjusted_close] => 4.89
[volume] => 501632
)
[602] => Array
(
[code] => BMAX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.2701
[high] => 25.48
[low] => 23.46
[close] => 25.48
[adjusted_close] => 25.48
[volume] => 2166
)
[603] => Array
(
[code] => BMBL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.63
[high] => 3.66
[low] => 3.525
[close] => 3.59
[adjusted_close] => 3.59
[volume] => 2112042
)
[604] => Array
(
[code] => BMDL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.3038
[high] => 25.3038
[low] => 25.3038
[close] => 25.3038
[adjusted_close] => 25.3038
[volume] => 9
)
[605] => Array
(
[code] => BMEA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.52
[high] => 1.655
[low] => 1.501
[close] => 1.62
[adjusted_close] => 1.62
[volume] => 2362257
)
[606] => Array
(
[code] => BMGL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.705
[high] => 0.79
[low] => 0.6965
[close] => 0.79
[adjusted_close] => 0.79
[volume] => 41341
)
[607] => Array
(
[code] => BMHL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.58
[high] => 3.58
[low] => 3.5
[close] => 3.58
[adjusted_close] => 3.58
[volume] => 1590
)
[608] => Array
(
[code] => BMNG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.28
[high] => 4.845
[low] => 4.165
[close] => 4.4
[adjusted_close] => 4.4
[volume] => 16369874
)
[609] => Array
(
[code] => BMR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.94
[high] => 1.97
[low] => 1.93
[close] => 1.95
[adjusted_close] => 1.95
[volume] => 35468
)
[610] => Array
(
[code] => BMRA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.74
[high] => 2.74
[low] => 2.5575
[close] => 2.695
[adjusted_close] => 2.695
[volume] => 6951
)
[611] => Array
(
[code] => BMRC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.61
[high] => 26.49
[low] => 25.61
[close] => 26.35
[adjusted_close] => 26.35
[volume] => 140176
)
[612] => Array
(
[code] => BMRN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 55.44
[high] => 56.365
[low] => 55.2
[close] => 56.08
[adjusted_close] => 56.08
[volume] => 2568756
)
[613] => Array
(
[code] => BNAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.93
[high] => 6.75
[low] => 3.88
[close] => 5.8
[adjusted_close] => 5.8
[volume] => 46651455
)
[614] => Array
(
[code] => BNAIW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.04
[high] => 0.0589
[low] => 0.0388
[close] => 0.0424
[adjusted_close] => 0.0424
[volume] => 390815
)
[615] => Array
(
[code] => BNBX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.57
[high] => 1.68
[low] => 1.51
[close] => 1.62
[adjusted_close] => 1.62
[volume] => 54828
)
[616] => Array
(
[code] => BNC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.73
[high] => 6.59
[low] => 5.712
[close] => 6.25
[adjusted_close] => 6.25
[volume] => 529450
)
[617] => Array
(
[code] => BNCWW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.06
[high] => 0.06
[low] => 0.0446
[close] => 0.05
[adjusted_close] => 0.05
[volume] => 6400
)
[618] => Array
(
[code] => BND
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 74.32
[high] => 74.46
[low] => 74.32
[close] => 74.43
[adjusted_close] => 74.43
[volume] => 8763719
)
[619] => Array
(
[code] => BNDP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 75.26
[high] => 75.36
[low] => 75.24
[close] => 75.3541
[adjusted_close] => 75.3541
[volume] => 9472
)
[620] => Array
(
[code] => BNDW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 69.02
[high] => 69.15
[low] => 69
[close] => 69.135
[adjusted_close] => 69.135
[volume] => 150550
)
[621] => Array
(
[code] => BNDX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 48.51
[high] => 48.65
[low] => 48.51
[close] => 48.61
[adjusted_close] => 48.61
[volume] => 15592469
)
[622] => Array
(
[code] => BNGO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.6
[high] => 1.605
[low] => 1.52
[close] => 1.55
[adjusted_close] => 1.55
[volume] => 324531
)
[623] => Array
(
[code] => BNKK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.66
[high] => 3.06
[low] => 2.66
[close] => 2.78
[adjusted_close] => 2.78
[volume] => 173641
)
[624] => Array
(
[code] => BNR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.2
[high] => 29.98
[low] => 24.12
[close] => 28.52
[adjusted_close] => 28.52
[volume] => 53550
)
[625] => Array
(
[code] => BNRG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.52
[high] => 0.529
[low] => 0.48
[close] => 0.5128
[adjusted_close] => 0.5128
[volume] => 94704
)
[626] => Array
(
[code] => BNTC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.23
[high] => 12.43
[low] => 11.97
[close] => 12.13
[adjusted_close] => 12.13
[volume] => 106638
)
[627] => Array
(
[code] => BNTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 109.27
[high] => 109.28
[low] => 107.22
[close] => 109.12
[adjusted_close] => 109.12
[volume] => 1409760
)
[628] => Array
(
[code] => BNZI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.53
[high] => 1.53
[low] => 1.35
[close] => 1.4
[adjusted_close] => 1.4
[volume] => 772423
)
[629] => Array
(
[code] => BNZIW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0153
[high] => 0.0172
[low] => 0.0136
[close] => 0.014
[adjusted_close] => 0.014
[volume] => 51222
)
[630] => Array
(
[code] => BOED
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.09
[high] => 16.1616
[low] => 16.0262
[close] => 16.0262
[adjusted_close] => 16.0262
[volume] => 5561
)
[631] => Array
(
[code] => BOEG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.11
[high] => 19.11
[low] => 18.31
[close] => 18.6988
[adjusted_close] => 18.6988
[volume] => 22982
)
[632] => Array
(
[code] => BOEU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 46.98
[high] => 48.29
[low] => 46.22
[close] => 47.38
[adjusted_close] => 47.38
[volume] => 55515
)
[633] => Array
(
[code] => BOF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.12
[high] => 3.2699
[low] => 3.12
[close] => 3.23
[adjusted_close] => 3.23
[volume] => 22580
)
[634] => Array
(
[code] => BOKF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 122.34
[high] => 125.46
[low] => 122.34
[close] => 125.09
[adjusted_close] => 125.09
[volume] => 261910
)
[635] => Array
(
[code] => BOLD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.25
[high] => 1.28
[low] => 1.2101
[close] => 1.26
[adjusted_close] => 1.26
[volume] => 75528
)
[636] => Array
(
[code] => BOLT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.15
[high] => 6.68
[low] => 6.125
[close] => 6.45
[adjusted_close] => 6.45
[volume] => 71067
)
[637] => Array
(
[code] => BON
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.7495
[high] => 1.7495
[low] => 1.7
[close] => 1.74
[adjusted_close] => 1.74
[volume] => 10905
)
[638] => Array
(
[code] => BOOM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.09
[high] => 8.56
[low] => 8.09
[close] => 8.44
[adjusted_close] => 8.44
[volume] => 356299
)
[639] => Array
(
[code] => BOSC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.9
[high] => 5.07
[low] => 4.9
[close] => 5.02
[adjusted_close] => 5.02
[volume] => 46548
)
[640] => Array
(
[code] => BOTJ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.2501
[high] => 18.56
[low] => 18.25
[close] => 18.56
[adjusted_close] => 18.56
[volume] => 702
)
[641] => Array
(
[code] => BOTT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 47.38
[high] => 48.13
[low] => 47.38
[close] => 48.13
[adjusted_close] => 48.13
[volume] => 15655
)
[642] => Array
(
[code] => BOTZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 37.935
[high] => 38.0199
[low] => 37.69
[close] => 38
[adjusted_close] => 38
[volume] => 918058
)
[643] => Array
(
[code] => BOXL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.64
[high] => 1.64
[low] => 1.19
[close] => 1.42
[adjusted_close] => 1.42
[volume] => 2078269
)
[644] => Array
(
[code] => BPI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.925
[high] => 32.9931
[low] => 32.925
[close] => 32.9931
[adjusted_close] => 32.9931
[volume] => 2971
)
[645] => Array
(
[code] => BPOP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 124.21
[high] => 126.22
[low] => 123.79
[close] => 126.21
[adjusted_close] => 126.21
[volume] => 318168
)
[646] => Array
(
[code] => BPOPM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.49
[high] => 25.65
[low] => 25.49
[close] => 25.65
[adjusted_close] => 25.65
[volume] => 1506
)
[647] => Array
(
[code] => BPRN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.5
[high] => 35.755
[low] => 35.3
[close] => 35.5
[adjusted_close] => 35.5
[volume] => 36415
)
[648] => Array
(
[code] => BPYPM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.55
[high] => 15.61
[low] => 15.51
[close] => 15.55
[adjusted_close] => 15.55
[volume] => 11232
)
[649] => Array
(
[code] => BPYPN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.5
[high] => 13.536
[low] => 13.37
[close] => 13.4999
[adjusted_close] => 13.4999
[volume] => 20651
)
[650] => Array
(
[code] => BPYPO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.98
[high] => 14.98
[low] => 14.69
[close] => 14.71
[adjusted_close] => 14.71
[volume] => 5508
)
[651] => Array
(
[code] => BPYPP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.888
[high] => 15.02
[low] => 14.88
[close] => 14.97
[adjusted_close] => 14.97
[volume] => 17253
)
[652] => Array
(
[code] => BRAG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.52
[high] => 2.6177
[low] => 2.44
[close] => 2.45
[adjusted_close] => 2.45
[volume] => 182683
)
[653] => Array
(
[code] => BRCB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.5
[high] => 21.1
[low] => 20
[close] => 20.62
[adjusted_close] => 20.62
[volume] => 320788
)
[654] => Array
(
[code] => BRFH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.09
[high] => 3.44
[low] => 3.09
[close] => 3.44
[adjusted_close] => 3.44
[volume] => 54486
)
[655] => Array
(
[code] => BRHY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 51.6569
[high] => 51.68
[low] => 51.6492
[close] => 51.68
[adjusted_close] => 51.68
[volume] => 4467
)
[656] => Array
(
[code] => BRID
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.65
[high] => 8.2792
[low] => 7.65
[close] => 8.2792
[adjusted_close] => 8.2792
[volume] => 442
)
[657] => Array
(
[code] => BRKD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.4
[high] => 23.53
[low] => 23.4
[close] => 23.5023
[adjusted_close] => 23.5023
[volume] => 623
)
[658] => Array
(
[code] => BRKR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 50.49
[high] => 50.685
[low] => 48.74
[close] => 49.14
[adjusted_close] => 49.14
[volume] => 2996701
)
[659] => Array
(
[code] => BRKU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24
[high] => 24.26
[low] => 23.74
[close] => 23.9956
[adjusted_close] => 23.9956
[volume] => 123335
)
[660] => Array
(
[code] => BRLS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.36
[high] => 1.3701
[low] => 1.09
[close] => 1.18
[adjusted_close] => 1.18
[volume] => 85189
)
[661] => Array
(
[code] => BRLSW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0575
[high] => 0.0575
[low] => 0.0475
[close] => 0.0475
[adjusted_close] => 0.0475
[volume] => 9691
)
[662] => Array
(
[code] => BRLT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.72
[high] => 1.8
[low] => 1.71
[close] => 1.76
[adjusted_close] => 1.76
[volume] => 84736
)
[663] => Array
(
[code] => BRNS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.7288
[high] => 0.7548
[low] => 0.7251
[close] => 0.7548
[adjusted_close] => 0.7548
[volume] => 54961
)
[664] => Array
(
[code] => BRNY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 50.99
[high] => 50.9941
[low] => 50.8
[close] => 50.9941
[adjusted_close] => 50.9941
[volume] => 10259
)
[665] => Array
(
[code] => BRQSF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1
[high] => 0.1
[low] => 0.1
[close] => 0.1
[adjusted_close] => 0.1
[volume] => 6
)
[666] => Array
(
[code] => BRR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.57
[high] => 3.77
[low] => 3.43
[close] => 3.58
[adjusted_close] => 3.58
[volume] => 488921
)
[667] => Array
(
[code] => BRRR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.98
[high] => 27.64
[low] => 26.955
[close] => 27.6
[adjusted_close] => 27.6
[volume] => 761538
)
[668] => Array
(
[code] => BRRWW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.8699
[high] => 0.8771
[low] => 0.76
[close] => 0.8
[adjusted_close] => 0.8
[volume] => 2678
)
[669] => Array
(
[code] => BRTR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 51.02
[high] => 51.09
[low] => 51.0101
[close] => 51.08
[adjusted_close] => 51.08
[volume] => 41964
)
[670] => Array
(
[code] => BRTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.18
[high] => 1.19
[low] => 1.16
[close] => 1.1801
[adjusted_close] => 1.1801
[volume] => 13929
)
[671] => Array
(
[code] => BRZE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.91
[high] => 29.11
[low] => 27.11
[close] => 27.24
[adjusted_close] => 27.24
[volume] => 2194776
)
[672] => Array
(
[code] => BSBK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.52
[high] => 8.545
[low] => 8.4
[close] => 8.47
[adjusted_close] => 8.47
[volume] => 1833
)
[673] => Array
(
[code] => BSCQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.6
[high] => 19.6
[low] => 19.59
[close] => 19.6
[adjusted_close] => 19.6
[volume] => 914328
)
[674] => Array
(
[code] => BSCR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.75
[high] => 19.76
[low] => 19.75
[close] => 19.76
[adjusted_close] => 19.76
[volume] => 699337
)
[675] => Array
(
[code] => BSCS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.62
[high] => 20.62
[low] => 20.61
[close] => 20.62
[adjusted_close] => 20.62
[volume] => 740367
)
[676] => Array
(
[code] => BSCT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.87
[high] => 18.89
[low] => 18.8639
[close] => 18.88
[adjusted_close] => 18.88
[volume] => 877556
)
[677] => Array
(
[code] => BSCU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.96
[high] => 16.97
[low] => 16.94
[close] => 16.96
[adjusted_close] => 16.96
[volume] => 616834
)
[678] => Array
(
[code] => BSCV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.72
[high] => 16.75
[low] => 16.71
[close] => 16.74
[adjusted_close] => 16.74
[volume] => 467051
)
[679] => Array
(
[code] => BSCW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.92
[high] => 20.96
[low] => 20.92
[close] => 20.95
[adjusted_close] => 20.95
[volume] => 565421
)
[680] => Array
(
[code] => BSCX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.53
[high] => 21.555
[low] => 21.515
[close] => 21.55
[adjusted_close] => 21.55
[volume] => 199575
)
[681] => Array
(
[code] => BSCY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.1
[high] => 21.13
[low] => 21.09
[close] => 21.13
[adjusted_close] => 21.13
[volume] => 182629
)
[682] => Array
(
[code] => BSCZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.87
[high] => 20.92
[low] => 20.87
[close] => 20.9
[adjusted_close] => 20.9
[volume] => 35532
)
[683] => Array
(
[code] => BSET
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.61
[high] => 16.95
[low] => 16.545
[close] => 16.87
[adjusted_close] => 16.87
[volume] => 8060
)
[684] => Array
(
[code] => BSJQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.35
[high] => 23.36
[low] => 23.34
[close] => 23.35
[adjusted_close] => 23.35
[volume] => 303896
)
[685] => Array
(
[code] => BSJR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.66
[high] => 22.68
[low] => 22.645
[close] => 22.68
[adjusted_close] => 22.68
[volume] => 134820
)
[686] => Array
(
[code] => BSJS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.08
[high] => 22.1
[low] => 22.0501
[close] => 22.08
[adjusted_close] => 22.08
[volume] => 122632
)
[687] => Array
(
[code] => BSJT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.63
[high] => 21.66
[low] => 21.58
[close] => 21.63
[adjusted_close] => 21.63
[volume] => 135393
)
[688] => Array
(
[code] => BSJU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.21
[high] => 26.2664
[low] => 26.2099
[close] => 26.26
[adjusted_close] => 26.26
[volume] => 75662
)
[689] => Array
(
[code] => BSJV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.8084
[high] => 26.82
[low] => 26.73
[close] => 26.7805
[adjusted_close] => 26.7805
[volume] => 19884
)
[690] => Array
(
[code] => BSJW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.884
[high] => 25.93
[low] => 25.85
[close] => 25.92
[adjusted_close] => 25.92
[volume] => 1934
)
[691] => Array
(
[code] => BSJX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.54
[high] => 25.59
[low] => 25.54
[close] => 25.585
[adjusted_close] => 25.585
[volume] => 3007
)
[692] => Array
(
[code] => BSLK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.31
[high] => 0.3201
[low] => 0.221
[close] => 0.263
[adjusted_close] => 0.263
[volume] => 102891
)
[693] => Array
(
[code] => BSLKW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.007
[high] => 0.007
[low] => 0.007
[close] => 0.007
[adjusted_close] => 0.007
[volume] => 10000
)
[694] => Array
(
[code] => BSMQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.67
[high] => 23.68
[low] => 23.65
[close] => 23.67
[adjusted_close] => 23.67
[volume] => 65057
)
[695] => Array
(
[code] => BSMR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.75
[high] => 23.79
[low] => 23.75
[close] => 23.76
[adjusted_close] => 23.76
[volume] => 104484
)
[696] => Array
(
[code] => BSMS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.5865
[high] => 23.6
[low] => 23.5799
[close] => 23.585
[adjusted_close] => 23.585
[volume] => 77759
)
[697] => Array
(
[code] => BSMT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.26
[high] => 23.2799
[low] => 23.25
[close] => 23.265
[adjusted_close] => 23.265
[volume] => 35371
)
[698] => Array
(
[code] => BSMU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.16
[high] => 22.17
[low] => 22.15
[close] => 22.16
[adjusted_close] => 22.16
[volume] => 39154
)
[699] => Array
(
[code] => BSMV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.23
[high] => 21.25
[low] => 21.22
[close] => 21.25
[adjusted_close] => 21.25
[volume] => 44632
)
[700] => Array
(
[code] => BSMW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.31
[high] => 25.35
[low] => 25.31
[close] => 25.33
[adjusted_close] => 25.33
[volume] => 21409
)
[701] => Array
(
[code] => BSMY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.82
[high] => 24.83
[low] => 24.78
[close] => 24.8227
[adjusted_close] => 24.8227
[volume] => 8942
)
[702] => Array
(
[code] => BSMZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.62
[high] => 25.67
[low] => 25.62
[close] => 25.64
[adjusted_close] => 25.64
[volume] => 14181
)
[703] => Array
(
[code] => BSRR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 33.925
[high] => 34.36
[low] => 33.64
[close] => 34.33
[adjusted_close] => 34.33
[volume] => 55806
)
[704] => Array
(
[code] => BSSX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.03
[high] => 26.05
[low] => 26
[close] => 26.035
[adjusted_close] => 26.035
[volume] => 15534
)
[705] => Array
(
[code] => BSVN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 42.98
[high] => 43.315
[low] => 42.58
[close] => 43.14
[adjusted_close] => 43.14
[volume] => 7975
)
[706] => Array
(
[code] => BSVO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.52
[high] => 24.81
[low] => 24.51
[close] => 24.77
[adjusted_close] => 24.77
[volume] => 142216
)
[707] => Array
(
[code] => BSY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.43
[high] => 40.05
[low] => 39.19
[close] => 39.33
[adjusted_close] => 39.33
[volume] => 2302704
)
[708] => Array
(
[code] => BTAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.05
[high] => 2.05
[low] => 1.92
[close] => 1.99
[adjusted_close] => 1.99
[volume] => 625483
)
[709] => Array
(
[code] => BTBD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.45
[high] => 1.5691
[low] => 1.45
[close] => 1.5
[adjusted_close] => 1.5
[volume] => 9077
)
[710] => Array
(
[code] => BTBDW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1176
[high] => 0.1176
[low] => 0.1176
[close] => 0.1176
[adjusted_close] => 0.1176
[volume] => 1525
)
[711] => Array
(
[code] => BTBT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.3
[high] => 2.45
[low] => 2.26
[close] => 2.37
[adjusted_close] => 2.37
[volume] => 47284736
)
[712] => Array
(
[code] => BTCS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.01
[high] => 3.18
[low] => 2.945
[close] => 3.01
[adjusted_close] => 3.01
[volume] => 1298893
)
[713] => Array
(
[code] => BTCT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.67
[high] => 1.78
[low] => 1.64
[close] => 1.7
[adjusted_close] => 1.7
[volume] => 84774
)
[714] => Array
(
[code] => BTDR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.05
[high] => 14.8
[low] => 12.73
[close] => 14.76
[adjusted_close] => 14.76
[volume] => 13699215
)
[715] => Array
(
[code] => BTGD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 40.12
[high] => 41.0401
[low] => 40.0658
[close] => 41.03
[adjusted_close] => 41.03
[volume] => 47292
)
[716] => Array
(
[code] => BTM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.42
[high] => 1.44
[low] => 1.355
[close] => 1.37
[adjusted_close] => 1.37
[volume] => 678321
)
[717] => Array
(
[code] => BTMD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.41
[high] => 2.455
[low] => 2.32
[close] => 2.38
[adjusted_close] => 2.38
[volume] => 108005
)
[718] => Array
(
[code] => BTMWW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1105
[high] => 0.13
[low] => 0.1105
[close] => 0.121
[adjusted_close] => 0.121
[volume] => 159769
)
[719] => Array
(
[code] => BTOC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.5157
[high] => 0.5271
[low] => 0.5002
[close] => 0.5271
[adjusted_close] => 0.5271
[volume] => 25848
)
[720] => Array
(
[code] => BTOG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.19
[high] => 0.202
[low] => 0.1891
[close] => 0.1957
[adjusted_close] => 0.1957
[volume] => 2413700
)
[721] => Array
(
[code] => BTQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.46
[high] => 5.5599
[low] => 5.26
[close] => 5.55
[adjusted_close] => 5.55
[volume] => 1532117
)
[722] => Array
(
[code] => BTSG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 38.64
[high] => 38.8152
[low] => 38.07
[close] => 38.45
[adjusted_close] => 38.45
[volume] => 1037286
)
[723] => Array
(
[code] => BTTC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.56
[high] => 1.73
[low] => 1.54
[close] => 1.71
[adjusted_close] => 1.71
[volume] => 99399
)
[724] => Array
(
[code] => BU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 33.38
[high] => 33.7774
[low] => 33.38
[close] => 33.6282
[adjusted_close] => 33.6282
[volume] => 1124
)
[725] => Array
(
[code] => BUFC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 41.58
[high] => 41.68
[low] => 41.3
[close] => 41.51
[adjusted_close] => 41.51
[volume] => 9287
)
[726] => Array
(
[code] => BUFI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 40.729
[high] => 40.79
[low] => 40.729
[close] => 40.735
[adjusted_close] => 40.735
[volume] => 5875
)
[727] => Array
(
[code] => BUFM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.27
[high] => 39.33
[low] => 39.21
[close] => 39.325
[adjusted_close] => 39.325
[volume] => 18384
)
[728] => Array
(
[code] => BUG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.38
[high] => 30.69
[low] => 30.0583
[close] => 30.3
[adjusted_close] => 30.3
[volume] => 531662
)
[729] => Array
(
[code] => BULD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.6
[high] => 28.6
[low] => 28.4
[close] => 28.4916
[adjusted_close] => 28.4916
[volume] => 1590
)
[730] => Array
(
[code] => BULG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.5
[high] => 3.715
[low] => 3.47
[close] => 3.68
[adjusted_close] => 3.68
[volume] => 447688
)
[731] => Array
(
[code] => BULL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.312
[high] => 8.415
[low] => 8.1
[close] => 8.39
[adjusted_close] => 8.39
[volume] => 11923637
)
[732] => Array
(
[code] => BULLW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.9301
[high] => 3.05
[low] => 2.9
[close] => 3.0486
[adjusted_close] => 3.0486
[volume] => 3170
)
[733] => Array
(
[code] => BUSE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.71
[high] => 24.22
[low] => 23.71
[close] => 24.2
[adjusted_close] => 24.2
[volume] => 626418
)
[734] => Array
(
[code] => BUSEP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.1491
[high] => 26.22
[low] => 25.955
[close] => 26.16
[adjusted_close] => 26.16
[volume] => 46210
)
[735] => Array
(
[code] => BUUU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.325
[high] => 8.54
[low] => 8
[close] => 8.39
[adjusted_close] => 8.39
[volume] => 18407
)
[736] => Array
(
[code] => BVC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.61
[high] => 10.78
[low] => 9.78
[close] => 10.48
[adjusted_close] => 10.48
[volume] => 14701
)
[737] => Array
(
[code] => BVFL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.17
[high] => 18.48
[low] => 18.12
[close] => 18.48
[adjusted_close] => 18.48
[volume] => 7545
)
[738] => Array
(
[code] => BVS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.7
[high] => 7.7761
[low] => 7.5901
[close] => 7.74
[adjusted_close] => 7.74
[volume] => 139779
)
[739] => Array
(
[code] => BWAY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.58
[high] => 23.88
[low] => 23.3
[close] => 23.55
[adjusted_close] => 23.55
[volume] => 111462
)
[740] => Array
(
[code] => BWB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.14
[high] => 18.14
[low] => 17.8311
[close] => 18
[adjusted_close] => 18
[volume] => 116573
)
[741] => Array
(
[code] => BWBBP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.45
[high] => 19.45
[low] => 19.37
[close] => 19.377
[adjusted_close] => 19.377
[volume] => 2505
)
[742] => Array
(
[code] => BWEN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.95
[high] => 3.99
[low] => 3.47
[close] => 3.6
[adjusted_close] => 3.6
[volume] => 319345
)
[743] => Array
(
[code] => BWFG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 46.52
[high] => 47.0199
[low] => 46.055
[close] => 46.91
[adjusted_close] => 46.91
[volume] => 38798
)
[744] => Array
(
[code] => BWIN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.98
[high] => 26.62
[low] => 25.39
[close] => 26.59
[adjusted_close] => 26.59
[volume] => 1332615
)
[745] => Array
(
[code] => BWMN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.69
[high] => 36.48
[low] => 34.755
[close] => 36.31
[adjusted_close] => 36.31
[volume] => 126743
)
[746] => Array
(
[code] => BYAH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.165
[high] => 0.165
[low] => 0.1503
[close] => 0.1552
[adjusted_close] => 0.1552
[volume] => 167703
)
[747] => Array
(
[code] => BYFC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.41
[high] => 8.81
[low] => 8.41
[close] => 8.54
[adjusted_close] => 8.54
[volume] => 15174
)
[748] => Array
(
[code] => BYND
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.9354
[high] => 0.9874
[low] => 0.9001
[close] => 0.9619
[adjusted_close] => 0.9619
[volume] => 45796863
)
[749] => Array
(
[code] => BYRN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.82
[high] => 16.9754
[low] => 16.31
[close] => 16.77
[adjusted_close] => 16.77
[volume] => 283550
)
[750] => Array
(
[code] => BYSI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.55
[high] => 1.67
[low] => 1.55
[close] => 1.67
[adjusted_close] => 1.67
[volume] => 16019
)
[751] => Array
(
[code] => BZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.14
[high] => 19.795
[low] => 18.9
[close] => 19.59
[adjusted_close] => 19.59
[volume] => 4052580
)
[752] => Array
(
[code] => BZAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.2
[high] => 2.255
[low] => 2.1509
[close] => 2.23
[adjusted_close] => 2.23
[volume] => 922127
)
[753] => Array
(
[code] => BZAIW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.4721
[high] => 0.5
[low] => 0.4319
[close] => 0.5
[adjusted_close] => 0.5
[volume] => 19991
)
[754] => Array
(
[code] => BZFD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1
[high] => 1.06
[low] => 0.99
[close] => 1.01
[adjusted_close] => 1.01
[volume] => 360059
)
[755] => Array
(
[code] => BZFDW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.02
[high] => 0.0232
[low] => 0.02
[close] => 0.0216
[adjusted_close] => 0.0216
[volume] => 7074
)
[756] => Array
(
[code] => BZUN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.02
[high] => 3.055
[low] => 2.96
[close] => 2.99
[adjusted_close] => 2.99
[volume] => 185078
)
[757] => Array
(
[code] => CA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.16
[high] => 25.16
[low] => 25.115
[close] => 25.115
[adjusted_close] => 25.115
[volume] => 362
)
[758] => Array
(
[code] => CAAS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.79
[high] => 4.8
[low] => 4.5817
[close] => 4.65
[adjusted_close] => 4.65
[volume] => 21617
)
[759] => Array
(
[code] => CABA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.15
[high] => 2.175
[low] => 2.1
[close] => 2.15
[adjusted_close] => 2.15
[volume] => 947947
)
[760] => Array
(
[code] => CABR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.9341
[high] => 0.9341
[low] => 0.8647
[close] => 0.895
[adjusted_close] => 0.895
[volume] => 16676
)
[761] => Array
(
[code] => CAC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 43.94
[high] => 44.93
[low] => 43.94
[close] => 44.93
[adjusted_close] => 44.93
[volume] => 87480
)
[762] => Array
(
[code] => CACC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 458.63
[high] => 477.85
[low] => 455
[close] => 475.31
[adjusted_close] => 475.31
[volume] => 154575
)
[763] => Array
(
[code] => CADE-PA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.52
[high] => 21.75
[low] => 21.52
[close] => 21.6428
[adjusted_close] => 21.6428
[volume] => 1737
)
[764] => Array
(
[code] => CADL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.09
[high] => 6.34
[low] => 5.99
[close] => 6.21
[adjusted_close] => 6.21
[volume] => 1306792
)
[765] => Array
(
[code] => CAEP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.24
[high] => 10.24
[low] => 10.23
[close] => 10.23
[adjusted_close] => 10.23
[volume] => 50413
)
[766] => Array
(
[code] => CAFG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.905
[high] => 27.0258
[low] => 26.7917
[close] => 27.0258
[adjusted_close] => 27.0258
[volume] => 2364
)
[767] => Array
(
[code] => CAFLX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.17
[high] => 10.17
[low] => 10.17
[close] => 10.17
[adjusted_close] => 10.17
[volume] => 0
)
[768] => Array
(
[code] => CAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.23
[high] => 26.9
[low] => 25.77
[close] => 26.42
[adjusted_close] => 26.42
[volume] => 2238800
)
[769] => Array
(
[code] => CAIQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.99
[high] => 25.99
[low] => 25.4499
[close] => 25.6259
[adjusted_close] => 25.6259
[volume] => 181863
)
[770] => Array
(
[code] => CAKE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 59.71
[high] => 60.4
[low] => 59.01
[close] => 60.16
[adjusted_close] => 60.16
[volume] => 1009126
)
[771] => Array
(
[code] => CALC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.4
[high] => 5.66
[low] => 5.31
[close] => 5.47
[adjusted_close] => 5.47
[volume] => 46212
)
[772] => Array
(
[code] => CALI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 50.58
[high] => 50.6099
[low] => 50.55
[close] => 50.58
[adjusted_close] => 50.58
[volume] => 36096
)
[773] => Array
(
[code] => CALM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 72.45
[high] => 73.755
[low] => 71.92
[close] => 73.67
[adjusted_close] => 73.67
[volume] => 1933310
)
[774] => Array
(
[code] => CAMP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.04
[high] => 6.12
[low] => 5.913
[close] => 5.92
[adjusted_close] => 5.92
[volume] => 73090
)
[775] => Array
(
[code] => CAMT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 135.28
[high] => 135.93
[low] => 132.14
[close] => 132.92
[adjusted_close] => 132.92
[volume] => 390055
)
[776] => Array
(
[code] => CAN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.88
[high] => 0.95
[low] => 0.8673
[close] => 0.8751
[adjusted_close] => 0.8751
[volume] => 34085694
)
[777] => Array
(
[code] => CANC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 36.41
[high] => 37.13
[low] => 36.4
[close] => 37.08
[adjusted_close] => 37.08
[volume] => 94150
)
[778] => Array
(
[code] => CANQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.7792
[high] => 29.8153
[low] => 29.72
[close] => 29.8153
[adjusted_close] => 29.8153
[volume] => 1518
)
[779] => Array
(
[code] => CAPN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.81
[high] => 10.81
[low] => 10.7
[close] => 10.75
[adjusted_close] => 10.75
[volume] => 3187
)
[780] => Array
(
[code] => CAPR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.51
[high] => 25
[low] => 24.23
[close] => 24.79
[adjusted_close] => 24.79
[volume] => 1068794
)
[781] => Array
(
[code] => CAPS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.61
[high] => 0.64
[low] => 0.5971
[close] => 0.6227
[adjusted_close] => 0.6227
[volume] => 147563
)
[782] => Array
(
[code] => CAPT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.3293
[high] => 0.355
[low] => 0.326
[close] => 0.3393
[adjusted_close] => 0.3393
[volume] => 206599
)
[783] => Array
(
[code] => CAR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 124.44
[high] => 125.41
[low] => 121.55
[close] => 123.43
[adjusted_close] => 123.43
[volume] => 382864
)
[784] => Array
(
[code] => CARE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.87
[high] => 20.26
[low] => 19.83
[close] => 20.24
[adjusted_close] => 20.24
[volume] => 61124
)
[785] => Array
(
[code] => CARG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 36.29
[high] => 36.35
[low] => 34.45
[close] => 34.96
[adjusted_close] => 34.96
[volume] => 1148070
)
[786] => Array
(
[code] => CARL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.36
[high] => 14.3855
[low] => 12.58
[close] => 12.76
[adjusted_close] => 12.76
[volume] => 79787
)
[787] => Array
(
[code] => CARM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0402
[high] => 0.0448
[low] => 0.0402
[close] => 0.042
[adjusted_close] => 0.042
[volume] => 14641
)
[788] => Array
(
[code] => CART
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 41.18
[high] => 41.46
[low] => 40.1
[close] => 40.86
[adjusted_close] => 40.86
[volume] => 5022075
)
[789] => Array
(
[code] => CARV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.97
[high] => 1.97
[low] => 1.72
[close] => 1.94
[adjusted_close] => 1.94
[volume] => 3947
)
[790] => Array
(
[code] => CARY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.86
[high] => 20.91
[low] => 20.86
[close] => 20.905
[adjusted_close] => 20.905
[volume] => 159009
)
[791] => Array
(
[code] => CARZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 83.07
[high] => 83.8548
[low] => 83.07
[close] => 83.8548
[adjusted_close] => 83.8548
[volume] => 807
)
[792] => Array
(
[code] => CASH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 73.32
[high] => 74.8
[low] => 73.08
[close] => 74.77
[adjusted_close] => 74.77
[volume] => 176033
)
[793] => Array
(
[code] => CASI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.06
[high] => 1.06
[low] => 0.9557
[close] => 1.02
[adjusted_close] => 1.02
[volume] => 38072
)
[794] => Array
(
[code] => CASS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 41.59
[high] => 42.87
[low] => 41.07
[close] => 42.27
[adjusted_close] => 42.27
[volume] => 74877
)
[795] => Array
(
[code] => CASY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 609.6
[high] => 622
[low] => 604.51
[close] => 616.3
[adjusted_close] => 616.3
[volume] => 324668
)
[796] => Array
(
[code] => CATH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 83.19
[high] => 83.215
[low] => 82.5712
[close] => 83.0159
[adjusted_close] => 83.0159
[volume] => 20110
)
[797] => Array
(
[code] => CATY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 49.11
[high] => 50.045
[low] => 48.74
[close] => 49.98
[adjusted_close] => 49.98
[volume] => 230064
)
[798] => Array
(
[code] => CBAT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.8771
[high] => 0.898
[low] => 0.855
[close] => 0.8621
[adjusted_close] => 0.8621
[volume] => 170177
)
[799] => Array
(
[code] => CBC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24
[high] => 24.39
[low] => 23.825
[close] => 24.18
[adjusted_close] => 24.18
[volume] => 56056
)
[800] => Array
(
[code] => CBFV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.25
[high] => 34.69
[low] => 34.25
[close] => 34.69
[adjusted_close] => 34.69
[volume] => 2521
)
[801] => Array
(
[code] => CBIO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.15
[high] => 12.95
[low] => 11.07
[close] => 12.63
[adjusted_close] => 12.63
[volume] => 118013
)
[802] => Array
(
[code] => CBK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.27
[high] => 25.09
[low] => 24.26
[close] => 25.25
[adjusted_close] => 25.25
[volume] => 56294
)
[803] => Array
(
[code] => CBLL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.74
[high] => 22.96
[low] => 22.275
[close] => 22.93
[adjusted_close] => 22.93
[volume] => 196060
)
[804] => Array
(
[code] => CBNK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.255
[high] => 29.42
[low] => 29.02
[close] => 29.42
[adjusted_close] => 29.42
[volume] => 21105
)
[805] => Array
(
[code] => CBRL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.08
[high] => 33.94
[low] => 32.08
[close] => 33.86
[adjusted_close] => 33.86
[volume] => 2033239
)
[806] => Array
(
[code] => CBSH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 53.22
[high] => 54.35
[low] => 53.17
[close] => 54.13
[adjusted_close] => 54.13
[volume] => 1403288
)
[807] => Array
(
[code] => CBUS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.01
[high] => 2.0539
[low] => 1.9
[close] => 1.95
[adjusted_close] => 1.95
[volume] => 194945
)
[808] => Array
(
[code] => CCAP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.4
[high] => 14.82
[low] => 14.28
[close] => 14.74
[adjusted_close] => 14.74
[volume] => 309586
)
[809] => Array
(
[code] => CCB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 110.39
[high] => 113.49
[low] => 109.02
[close] => 113.33
[adjusted_close] => 113.33
[volume] => 99118
)
[810] => Array
(
[code] => CCBG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 43.62
[high] => 43.89
[low] => 43.18
[close] => 43.71
[adjusted_close] => 43.71
[volume] => 50529
)
[811] => Array
(
[code] => CCC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.18
[high] => 8.29
[low] => 8.11
[close] => 8.15
[adjusted_close] => 8.15
[volume] => 6304592
)
[812] => Array
(
[code] => CCCC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.32
[high] => 2.47
[low] => 2.27
[close] => 2.33
[adjusted_close] => 2.33
[volume] => 1034370
)
[813] => Array
(
[code] => CCCX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.97
[high] => 18.32
[low] => 17.05
[close] => 17.3
[adjusted_close] => 17.3
[volume] => 1400117
)
[814] => Array
(
[code] => CCCXU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.135
[high] => 20.135
[low] => 20.135
[close] => 20.135
[adjusted_close] => 20.135
[volume] => 612
)
[815] => Array
(
[code] => CCCXW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9
[high] => 9
[low] => 8.06
[close] => 8.3
[adjusted_close] => 8.3
[volume] => 155037
)
[816] => Array
(
[code] => CCD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.2
[high] => 22.3
[low] => 22.06
[close] => 22.19
[adjusted_close] => 22.19
[volume] => 76361
)
[817] => Array
(
[code] => CCEC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.755
[high] => 20.755
[low] => 20.28
[close] => 20.28
[adjusted_close] => 20.28
[volume] => 1651
)
[818] => Array
(
[code] => CCEP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 88.255
[high] => 89.39
[low] => 87.91
[close] => 88.84
[adjusted_close] => 88.84
[volume] => 2861236
)
[819] => Array
(
[code] => CCFE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.17
[high] => 28.17
[low] => 28.0972
[close] => 28.0972
[adjusted_close] => 28.0972
[volume] => 136
)
[820] => Array
(
[code] => CCG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.8258
[high] => 0.85
[low] => 0.82
[close] => 0.82
[adjusted_close] => 0.82
[volume] => 41119
)
[821] => Array
(
[code] => CCGWW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.021
[high] => 0.03
[low] => 0.0205
[close] => 0.0206
[adjusted_close] => 0.0206
[volume] => 28500
)
[822] => Array
(
[code] => CCHH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.4589
[high] => 0.4834
[low] => 0.4226
[close] => 0.42
[adjusted_close] => 0.42
[volume] => 282829
)
[823] => Array
(
[code] => CCII
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.23
[high] => 10.24
[low] => 10.1958
[close] => 10.24
[adjusted_close] => 10.24
[volume] => 250965
)
[824] => Array
(
[code] => CCIIU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.3701
[high] => 10.3801
[low] => 10.3701
[close] => 10.3701
[adjusted_close] => 10.3701
[volume] => 411
)
[825] => Array
(
[code] => CCIIW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.6502
[high] => 0.715
[low] => 0.6502
[close] => 0.715
[adjusted_close] => 0.715
[volume] => 2804
)
[826] => Array
(
[code] => CCIX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.67
[high] => 10.675
[low] => 10.67
[close] => 10.67
[adjusted_close] => 10.67
[volume] => 52694
)
[827] => Array
(
[code] => CCIXW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.91
[high] => 0.91
[low] => 0.88
[close] => 0.9099
[adjusted_close] => 0.9099
[volume] => 10017
)
[828] => Array
(
[code] => CCLD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.94
[high] => 2.94
[low] => 2.855
[close] => 2.87
[adjusted_close] => 2.87
[volume] => 266471
)
[829] => Array
(
[code] => CCLDO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.631
[high] => 25.7601
[low] => 25.631
[close] => 25.7501
[adjusted_close] => 25.7501
[volume] => 2644
)
[830] => Array
(
[code] => CCNE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.06
[high] => 26.6
[low] => 25.97
[close] => 26.4
[adjusted_close] => 26.4
[volume] => 76990
)
[831] => Array
(
[code] => CCNEP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.18
[high] => 25.18
[low] => 25
[close] => 25
[adjusted_close] => 25
[volume] => 1103
)
[832] => Array
(
[code] => CCNR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.86
[high] => 36.02
[low] => 35.7
[close] => 35.7821
[adjusted_close] => 35.7821
[volume] => 5005
)
[833] => Array
(
[code] => CCOI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.61
[high] => 24.23
[low] => 22.37
[close] => 23.44
[adjusted_close] => 23.44
[volume] => 985068
)
[834] => Array
(
[code] => CCRN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.45
[high] => 8.99
[low] => 8.37
[close] => 8.94
[adjusted_close] => 8.94
[volume] => 1006111
)
[835] => Array
(
[code] => CCSB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.22
[high] => 20.22
[low] => 20.22
[close] => 20.22
[adjusted_close] => 20.22
[volume] => 88
)
[836] => Array
(
[code] => CCSI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.61
[high] => 22.94
[low] => 22.43
[close] => 22.67
[adjusted_close] => 22.67
[volume] => 161331
)
[837] => Array
(
[code] => CCSO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.7216
[high] => 25.8822
[low] => 25.7216
[close] => 25.8822
[adjusted_close] => 25.8822
[volume] => 529
)
[838] => Array
(
[code] => CCTG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1155
[high] => 0.121
[low] => 0.1072
[close] => 0.1149
[adjusted_close] => 0.1149
[volume] => 6549471
)
[839] => Array
(
[code] => CCXIU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.25
[high] => 10.2805
[low] => 10.24
[close] => 10.24
[adjusted_close] => 10.24
[volume] => 152619
)
[840] => Array
(
[code] => CD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.03
[high] => 5.66
[low] => 4.9369
[close] => 5.64
[adjusted_close] => 5.64
[volume] => 133008
)
[841] => Array
(
[code] => CDC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 67.35
[high] => 68.45
[low] => 67.35
[close] => 68.326
[adjusted_close] => 68.326
[volume] => 18119
)
[842] => Array
(
[code] => CDIO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.77
[high] => 1.85
[low] => 1.64
[close] => 1.82
[adjusted_close] => 1.82
[volume] => 176206
)
[843] => Array
(
[code] => CDIOW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0173
[high] => 0.0183
[low] => 0.0165
[close] => 0.0181
[adjusted_close] => 0.0181
[volume] => 27922
)
[844] => Array
(
[code] => CDL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 70.845
[high] => 71.46
[low] => 70.8375
[close] => 71.3019
[adjusted_close] => 71.3019
[volume] => 7378
)
[845] => Array
(
[code] => CDLX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.22
[high] => 1.315
[low] => 1.205
[close] => 1.29
[adjusted_close] => 1.29
[volume] => 610686
)
[846] => Array
(
[code] => CDNA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20
[high] => 20.6
[low] => 19.835
[close] => 20.32
[adjusted_close] => 20.32
[volume] => 816800
)
[847] => Array
(
[code] => CDNL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.7015
[high] => 26.35
[low] => 25.1
[close] => 26.16
[adjusted_close] => 26.16
[volume] => 127061
)
[848] => Array
(
[code] => CDNS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 319.5
[high] => 320.53
[low] => 309.915
[close] => 313.17
[adjusted_close] => 313.17
[volume] => 2039673
)
[849] => Array
(
[code] => CDRO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.86
[high] => 7.945
[low] => 7.655
[close] => 7.75
[adjusted_close] => 7.75
[volume] => 11222
)
[850] => Array
(
[code] => CDROW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.7254
[high] => 0.8085
[low] => 0.7059
[close] => 0.7838
[adjusted_close] => 0.7838
[volume] => 19292
)
[851] => Array
(
[code] => CDT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.4
[high] => 1.4
[low] => 1.36
[close] => 1.4
[adjusted_close] => 1.4
[volume] => 27719
)
[852] => Array
(
[code] => CDTG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.3945
[high] => 0.4293
[low] => 0.3945
[close] => 0.3963
[adjusted_close] => 0.3963
[volume] => 22224
)
[853] => Array
(
[code] => CDW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 134.6
[high] => 136.03
[low] => 131.91
[close] => 132.16
[adjusted_close] => 132.16
[volume] => 958603
)
[854] => Array
(
[code] => CDXS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.71
[high] => 1.79
[low] => 1.7
[close] => 1.78
[adjusted_close] => 1.78
[volume] => 560075
)
[855] => Array
(
[code] => CDZI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.61
[high] => 6.85
[low] => 6.29
[close] => 6.8
[adjusted_close] => 6.8
[volume] => 1255424
)
[856] => Array
(
[code] => CDZIP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.5
[high] => 19.6
[low] => 19.5
[close] => 19.58
[adjusted_close] => 19.58
[volume] => 5709
)
[857] => Array
(
[code] => CECO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 63.53
[high] => 66.03
[low] => 63.45
[close] => 65.72
[adjusted_close] => 65.72
[volume] => 240266
)
[858] => Array
(
[code] => CEFA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 38.1
[high] => 38.1
[low] => 38.0316
[close] => 38.0316
[adjusted_close] => 38.0316
[volume] => 358
)
[859] => Array
(
[code] => CEG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 330
[high] => 336.59
[low] => 325.8
[close] => 330.38
[adjusted_close] => 330.38
[volume] => 2447470
)
[860] => Array
(
[code] => CELC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 105.19
[high] => 115
[low] => 104.1063
[close] => 114.48
[adjusted_close] => 114.48
[volume] => 503712
)
[861] => Array
(
[code] => CELFX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.84
[high] => 10.84
[low] => 10.84
[close] => 10.84
[adjusted_close] => 10.84
[volume] => 0
)
[862] => Array
(
[code] => CELH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 53.16
[high] => 54.2
[low] => 51.9726
[close] => 53.13
[adjusted_close] => 53.13
[volume] => 3869687
)
[863] => Array
(
[code] => CELU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.37
[high] => 1.37
[low] => 1.3
[close] => 1.33
[adjusted_close] => 1.33
[volume] => 5915
)
[864] => Array
(
[code] => CELUW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.013
[high] => 0.02
[low] => 0.013
[close] => 0.02
[adjusted_close] => 0.02
[volume] => 9272
)
[865] => Array
(
[code] => CELZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.78
[high] => 1.88
[low] => 1.68
[close] => 1.85
[adjusted_close] => 1.85
[volume] => 183138
)
[866] => Array
(
[code] => CENN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1584
[high] => 0.1599
[low] => 0.1525
[close] => 0.1525
[adjusted_close] => 0.1525
[volume] => 1004770
)
[867] => Array
(
[code] => CENT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.6
[high] => 33.39
[low] => 32.6
[close] => 33.09
[adjusted_close] => 33.09
[volume] => 67502
)
[868] => Array
(
[code] => CENTA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.51
[high] => 30.265
[low] => 29.51
[close] => 29.92
[adjusted_close] => 29.92
[volume] => 294696
)
[869] => Array
(
[code] => CENX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 46.84
[high] => 48.58
[low] => 46.28
[close] => 47.92
[adjusted_close] => 47.92
[volume] => 1991102
)
[870] => Array
(
[code] => CEPF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.28
[high] => 10.35
[low] => 10.28
[close] => 10.35
[adjusted_close] => 10.35
[volume] => 132899
)
[871] => Array
(
[code] => CEPI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.38
[high] => 35.51
[low] => 35.16
[close] => 35.51
[adjusted_close] => 35.51
[volume] => 30899
)
[872] => Array
(
[code] => CEPO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.44
[high] => 10.45
[low] => 10.43
[close] => 10.45
[adjusted_close] => 10.45
[volume] => 29259
)
[873] => Array
(
[code] => CEPT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.17
[high] => 11.71
[low] => 11.12
[close] => 11.63
[adjusted_close] => 11.63
[volume] => 636575
)
[874] => Array
(
[code] => CERO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.043
[high] => 0.045
[low] => 0.037
[close] => 0.037
[adjusted_close] => 0.037
[volume] => 277652
)
[875] => Array
(
[code] => CERS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.54
[high] => 2.955
[low] => 2.5201
[close] => 2.74
[adjusted_close] => 2.74
[volume] => 6409741
)
[876] => Array
(
[code] => CERT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.12
[high] => 9.41
[low] => 9.06
[close] => 9.32
[adjusted_close] => 9.32
[volume] => 1974068
)
[877] => Array
(
[code] => CETX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.41
[high] => 2.58
[low] => 2.26
[close] => 2.495
[adjusted_close] => 2.495
[volume] => 2306848
)
[878] => Array
(
[code] => CETY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.82
[high] => 0.94
[low] => 0.8089
[close] => 0.9167
[adjusted_close] => 0.9167
[volume] => 717253
)
[879] => Array
(
[code] => CEVA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.17
[high] => 23.17
[low] => 22.31
[close] => 22.64
[adjusted_close] => 22.64
[volume] => 237833
)
[880] => Array
(
[code] => CFA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 93.6
[high] => 93.7802
[low] => 93.46
[close] => 93.7802
[adjusted_close] => 93.7802
[volume] => 3922
)
[881] => Array
(
[code] => CFBK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27
[high] => 27.095
[low] => 26.71
[close] => 27.01
[adjusted_close] => 27.01
[volume] => 21826
)
[882] => Array
(
[code] => CFFI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 69.02
[high] => 70.44
[low] => 69.02
[close] => 70.44
[adjusted_close] => 70.44
[volume] => 2202
)
[883] => Array
(
[code] => CFFN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.55
[high] => 6.71
[low] => 6.525
[close] => 6.7
[adjusted_close] => 6.7
[volume] => 1171455
)
[884] => Array
(
[code] => CFIT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.5548
[high] => 25.5548
[low] => 25.5548
[close] => 25.5548
[adjusted_close] => 25.5548
[volume] => 320
)
[885] => Array
(
[code] => CFLT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.61
[high] => 30.625
[low] => 30.545
[close] => 30.57
[adjusted_close] => 30.57
[volume] => 13909714
)
[886] => Array
(
[code] => CFO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 75.65
[high] => 76.01
[low] => 75.65
[close] => 75.9893
[adjusted_close] => 75.9893
[volume] => 5565
)
[887] => Array
(
[code] => CG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 64.99
[high] => 65.6
[low] => 63.75
[close] => 65.56
[adjusted_close] => 65.56
[volume] => 2150218
)
[888] => Array
(
[code] => CGABL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.58
[high] => 17.58
[low] => 17.4501
[close] => 17.565
[adjusted_close] => 17.565
[volume] => 6125
)
[889] => Array
(
[code] => CGBD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.53
[high] => 12.87
[low] => 12.5
[close] => 12.81
[adjusted_close] => 12.81
[volume] => 422757
)
[890] => Array
(
[code] => CGC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.23
[high] => 1.28
[low] => 1.2
[close] => 1.22
[adjusted_close] => 1.22
[volume] => 20499799
)
[891] => Array
(
[code] => CGCT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.28
[high] => 10.315
[low] => 10.28
[close] => 10.29
[adjusted_close] => 10.29
[volume] => 18710
)
[892] => Array
(
[code] => CGCTU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.92
[high] => 11.5
[low] => 10.68
[close] => 10.7
[adjusted_close] => 10.7
[volume] => 5717
)
[893] => Array
(
[code] => CGCTW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.9
[high] => 0.9
[low] => 0.85
[close] => 0.9
[adjusted_close] => 0.9
[volume] => 22942
)
[894] => Array
(
[code] => CGEM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.66
[high] => 11.24
[low] => 10.51
[close] => 10.87
[adjusted_close] => 10.87
[volume] => 585485
)
[895] => Array
(
[code] => CGEN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.96
[high] => 2.005
[low] => 1.93
[close] => 1.98
[adjusted_close] => 1.98
[volume] => 587703
)
[896] => Array
(
[code] => CGNT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.5
[high] => 9.58
[low] => 9.18
[close] => 9.25
[adjusted_close] => 9.25
[volume] => 285960
)
[897] => Array
(
[code] => CGNX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.56
[high] => 40.14
[low] => 39.405
[close] => 40.06
[adjusted_close] => 40.06
[volume] => 1358412
)
[898] => Array
(
[code] => CGO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.97
[high] => 12.09
[low] => 11.97
[close] => 12
[adjusted_close] => 12
[volume] => 42239
)
[899] => Array
(
[code] => CGON
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 53.03
[high] => 56.43
[low] => 51.58
[close] => 55.51
[adjusted_close] => 55.51
[volume] => 1099956
)
[900] => Array
(
[code] => CGTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.43
[high] => 1.45
[low] => 1.41
[close] => 1.42
[adjusted_close] => 1.42
[volume] => 440567
)
[901] => Array
(
[code] => CHA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.1
[high] => 12.2
[low] => 11.82
[close] => 11.88
[adjusted_close] => 11.88
[volume] => 738252
)
[902] => Array
(
[code] => CHAC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.25
[high] => 11.34
[low] => 11.04
[close] => 11.21
[adjusted_close] => 11.21
[volume] => 279310
)
[903] => Array
(
[code] => CHACR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.99
[high] => 0.9999
[low] => 0.9498
[close] => 0.9499
[adjusted_close] => 0.9499
[volume] => 15600
)
[904] => Array
(
[code] => CHAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.14
[high] => 2.325
[low] => 2.14
[close] => 2.18
[adjusted_close] => 2.18
[volume] => 21418
)
[905] => Array
(
[code] => CHCI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.4
[high] => 11.595
[low] => 11.36
[close] => 11.36
[adjusted_close] => 11.36
[volume] => 9833
)
[906] => Array
(
[code] => CHCO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 122.07
[high] => 122.97
[low] => 120.65
[close] => 122.93
[adjusted_close] => 122.93
[volume] => 100243
)
[907] => Array
(
[code] => CHDN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 106.19
[high] => 110.12
[low] => 106.115
[close] => 108.08
[adjusted_close] => 108.08
[volume] => 738292
)
[908] => Array
(
[code] => CHEF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 60.24
[high] => 61.425
[low] => 57.39
[close] => 60.26
[adjusted_close] => 60.26
[volume] => 625505
)
[909] => Array
(
[code] => CHEK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 162
[high] => 163
[low] => 161
[close] => 162
[adjusted_close] => 162
[volume] => 1482400
)
[910] => Array
(
[code] => CHGX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.74
[high] => 27.86
[low] => 27.68
[close] => 27.809
[adjusted_close] => 27.809
[volume] => 29065
)
[911] => Array
(
[code] => CHI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.1
[high] => 11.12
[low] => 11.005
[close] => 11.1
[adjusted_close] => 11.1
[volume] => 197913
)
[912] => Array
(
[code] => CHKP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 187.35
[high] => 192.28
[low] => 185.66
[close] => 188.17
[adjusted_close] => 188.17
[volume] => 1659144
)
[913] => Array
(
[code] => CHMG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 54.34
[high] => 55.61
[low] => 54.25
[close] => 55.6
[adjusted_close] => 55.6
[volume] => 5448
)
[914] => Array
(
[code] => CHNR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.1
[high] => 4.1
[low] => 3.7928
[close] => 4
[adjusted_close] => 4
[volume] => 5603
)
[915] => Array
(
[code] => CHPG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.19
[high] => 10.19
[low] => 10.19
[close] => 10.19
[adjusted_close] => 10.19
[volume] => 1215
)
[916] => Array
(
[code] => CHPGR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.18
[high] => 0.18
[low] => 0.18
[close] => 0.18
[adjusted_close] => 0.18
[volume] => 344
)
[917] => Array
(
[code] => CHPS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 52.45
[high] => 52.45
[low] => 51.9145
[close] => 52.3506
[adjusted_close] => 52.3506
[volume] => 5054
)
[918] => Array
(
[code] => CHPX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 58.29
[high] => 58.29
[low] => 57.17
[close] => 57.7463
[adjusted_close] => 57.7463
[volume] => 7554
)
[919] => Array
(
[code] => CHR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.78
[high] => 1.9801
[low] => 1.7694
[close] => 1.79
[adjusted_close] => 1.79
[volume] => 193627
)
[920] => Array
(
[code] => CHRD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 93.38
[high] => 96.25
[low] => 93.38
[close] => 94.51
[adjusted_close] => 94.51
[volume] => 1003994
)
[921] => Array
(
[code] => CHRS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.68
[high] => 1.72
[low] => 1.6
[close] => 1.6
[adjusted_close] => 1.6
[volume] => 873335
)
[922] => Array
(
[code] => CHRW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 172.84
[high] => 173.98
[low] => 171.5
[close] => 172.31
[adjusted_close] => 172.31
[volume] => 1561565
)
[923] => Array
(
[code] => CHSCL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.75
[high] => 25.75
[low] => 25.62
[close] => 25.6793
[adjusted_close] => 25.6793
[volume] => 20930
)
[924] => Array
(
[code] => CHSCM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.82
[high] => 24.89
[low] => 24.76
[close] => 24.89
[adjusted_close] => 24.89
[volume] => 20359
)
[925] => Array
(
[code] => CHSCN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.26
[high] => 25.32
[low] => 25.2
[close] => 25.31
[adjusted_close] => 25.31
[volume] => 8840
)
[926] => Array
(
[code] => CHSCO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.27
[high] => 26.3037
[low] => 26.12
[close] => 26.13
[adjusted_close] => 26.13
[volume] => 6603
)
[927] => Array
(
[code] => CHSCP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.97
[high] => 28.17
[low] => 27.9
[close] => 28.09
[adjusted_close] => 28.09
[volume] => 12362
)
[928] => Array
(
[code] => CHSN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.22
[high] => 2.22
[low] => 2.11
[close] => 2.15
[adjusted_close] => 2.15
[volume] => 3630
)
[929] => Array
(
[code] => CHTR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 197.667
[high] => 204.58
[low] => 196.24
[close] => 202.34
[adjusted_close] => 202.34
[volume] => 1242455
)
[930] => Array
(
[code] => CHW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.77
[high] => 7.83
[low] => 7.77
[close] => 7.79
[adjusted_close] => 7.79
[volume] => 119944
)
[931] => Array
(
[code] => CHY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.71
[high] => 11.7299
[low] => 11.6
[close] => 11.69
[adjusted_close] => 11.69
[volume] => 310533
)
[932] => Array
(
[code] => CHYM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.72
[high] => 26.74
[low] => 25.05
[close] => 25.69
[adjusted_close] => 25.69
[volume] => 3843841
)
[933] => Array
(
[code] => CIBR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 72.55
[high] => 73.29
[low] => 71.8603
[close] => 72.42
[adjusted_close] => 72.42
[volume] => 1087198
)
[934] => Array
(
[code] => CIFG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.15
[high] => 14.159
[low] => 12.43
[close] => 12.95
[adjusted_close] => 12.95
[volume] => 220980
)
[935] => Array
(
[code] => CIFR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.28
[high] => 19.005
[low] => 17.5325
[close] => 18.13
[adjusted_close] => 18.13
[volume] => 27594083
)
[936] => Array
(
[code] => CIGI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 144.67
[high] => 144.85
[low] => 140.83
[close] => 143.6
[adjusted_close] => 143.6
[volume] => 60898
)
[937] => Array
(
[code] => CIGL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.9
[high] => 1.9
[low] => 1.8
[close] => 1.81
[adjusted_close] => 1.81
[volume] => 36848
)
[938] => Array
(
[code] => CIL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 55.38
[high] => 55.5
[low] => 55.38
[close] => 55.5
[adjusted_close] => 55.5
[volume] => 108062
)
[939] => Array
(
[code] => CINF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 161.22
[high] => 163.805
[low] => 161.22
[close] => 163.68
[adjusted_close] => 163.68
[volume] => 544970
)
[940] => Array
(
[code] => CING
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.92
[high] => 5.05
[low] => 4.88
[close] => 4.96
[adjusted_close] => 4.96
[volume] => 62022
)
[941] => Array
(
[code] => CINGW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.09
[high] => 0.09
[low] => 0.062
[close] => 0.09
[adjusted_close] => 0.09
[volume] => 35686
)
[942] => Array
(
[code] => CISO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.4701
[high] => 0.4958
[low] => 0.4558
[close] => 0.4796
[adjusted_close] => 0.4796
[volume] => 458789
)
[943] => Array
(
[code] => CISS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.152
[high] => 0.152
[low] => 0.1221
[close] => 0.1378
[adjusted_close] => 0.1378
[volume] => 6890713
)
[944] => Array
(
[code] => CIVB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.37
[high] => 22.7425
[low] => 22.12
[close] => 22.63
[adjusted_close] => 22.63
[volume] => 209357
)
[945] => Array
(
[code] => CJMB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.19
[high] => 1.195
[low] => 1.12
[close] => 1.12
[adjusted_close] => 1.12
[volume] => 21500
)
[946] => Array
(
[code] => CLAR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.73
[high] => 3.79
[low] => 3.69
[close] => 3.74
[adjusted_close] => 3.74
[volume] => 78673
)
[947] => Array
(
[code] => CLBK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.37
[high] => 15.56
[low] => 15.29
[close] => 15.56
[adjusted_close] => 15.56
[volume] => 75288
)
[948] => Array
(
[code] => CLBT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.97
[high] => 18.115
[low] => 17.35
[close] => 17.55
[adjusted_close] => 17.55
[volume] => 966784
)
[949] => Array
(
[code] => CLDX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.95
[high] => 26.985
[low] => 25.79
[close] => 26.34
[adjusted_close] => 26.34
[volume] => 1261921
)
[950] => Array
(
[code] => CLFD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.57
[high] => 32.48
[low] => 31.53
[close] => 32.45
[adjusted_close] => 32.45
[volume] => 113745
)
[951] => Array
(
[code] => CLGN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.63
[high] => 1.7
[low] => 1.59
[close] => 1.67
[adjusted_close] => 1.67
[volume] => 10298
)
[952] => Array
(
[code] => CLIK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.05
[high] => 5.22
[low] => 4.56
[close] => 5.22
[adjusted_close] => 5.22
[volume] => 18356
)
[953] => Array
(
[code] => CLIR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.77
[high] => 0.78
[low] => 0.75
[close] => 0.753
[adjusted_close] => 0.753
[volume] => 35233
)
[954] => Array
(
[code] => CLLS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.22
[high] => 4.27
[low] => 3.99
[close] => 4.27
[adjusted_close] => 4.27
[volume] => 68995
)
[955] => Array
(
[code] => CLMB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 122.82
[high] => 123.71
[low] => 119.335
[close] => 122.28
[adjusted_close] => 122.28
[volume] => 71615
)
[956] => Array
(
[code] => CLMT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.87
[high] => 20.195
[low] => 19.865
[close] => 20.1
[adjusted_close] => 20.1
[volume] => 986746
)
[957] => Array
(
[code] => CLNE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.23
[high] => 2.295
[low] => 2.21
[close] => 2.25
[adjusted_close] => 2.25
[volume] => 979079
)
[958] => Array
(
[code] => CLNN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.25
[high] => 5.433
[low] => 4.95
[close] => 5.12
[adjusted_close] => 5.12
[volume] => 200999
)
[959] => Array
(
[code] => CLOA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 51.85
[high] => 51.86
[low] => 51.83
[close] => 51.83
[adjusted_close] => 51.83
[volume] => 190457
)
[960] => Array
(
[code] => CLOD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.91
[high] => 31.91
[low] => 31.6106
[close] => 31.6106
[adjusted_close] => 31.6106
[volume] => 1047
)
[961] => Array
(
[code] => CLOU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.01
[high] => 22.11
[low] => 21.74
[close] => 21.89
[adjusted_close] => 21.89
[volume] => 248175
)
[962] => Array
(
[code] => CLOV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.68
[high] => 2.88
[low] => 2.68
[close] => 2.81
[adjusted_close] => 2.81
[volume] => 13139065
)
[963] => Array
(
[code] => CLPS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.9344
[high] => 0.9488
[low] => 0.92
[close] => 0.9488
[adjusted_close] => 0.9488
[volume] => 1827
)
[964] => Array
(
[code] => CLPT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.42
[high] => 15.49
[low] => 14
[close] => 15.41
[adjusted_close] => 15.41
[volume] => 670396
)
[965] => Array
(
[code] => CLRB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.06
[high] => 4.06
[low] => 3.635
[close] => 3.745
[adjusted_close] => 3.745
[volume] => 195685
)
[966] => Array
(
[code] => CLRO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.8
[high] => 6.975
[low] => 6.6101
[close] => 6.82
[adjusted_close] => 6.82
[volume] => 14694
)
[967] => Array
(
[code] => CLSK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.25
[high] => 14.01
[low] => 12.77
[close] => 13.34
[adjusted_close] => 13.34
[volume] => 60205519
)
[968] => Array
(
[code] => CLSKW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.44
[high] => 0.48
[low] => 0.432
[close] => 0.4375
[adjusted_close] => 0.4375
[volume] => 132846
)
[969] => Array
(
[code] => CLSM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.64
[high] => 23.7018
[low] => 23.57
[close] => 23.7018
[adjusted_close] => 23.7018
[volume] => 12992
)
[970] => Array
(
[code] => CLST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.58
[high] => 15.7
[low] => 15.58
[close] => 15.7
[adjusted_close] => 15.7
[volume] => 781
)
[971] => Array
(
[code] => CLWT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.2196
[high] => 1.2299
[low] => 1.1842
[close] => 1.2171
[adjusted_close] => 1.2171
[volume] => 2531
)
[972] => Array
(
[code] => CLYM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.18
[high] => 4.2399
[low] => 3.925
[close] => 3.96
[adjusted_close] => 3.96
[volume] => 555479
)
[973] => Array
(
[code] => CMBM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.53
[high] => 1.57
[low] => 1.46
[close] => 1.52
[adjusted_close] => 1.52
[volume] => 265022
)
[974] => Array
(
[code] => CMBO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0
[high] => 0
[low] => 0
[close] => 100.895
[adjusted_close] => 100.895
[volume] => 5000
)
[975] => Array
(
[code] => CMCO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.21
[high] => 21.58
[low] => 20
[close] => 20.61
[adjusted_close] => 20.61
[volume] => 555991
)
[976] => Array
(
[code] => CMCSA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.052
[high] => 28.535
[low] => 28.03
[close] => 28.42
[adjusted_close] => 28.42
[volume] => 27311760
)
[977] => Array
(
[code] => CMCT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.26
[high] => 3.3
[low] => 3.15
[close] => 3.28
[adjusted_close] => 3.28
[volume] => 95057
)
[978] => Array
(
[code] => CME
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 270.26
[high] => 275.36
[low] => 270.02
[close] => 275.23
[adjusted_close] => 275.23
[volume] => 1758888
)
[979] => Array
(
[code] => CMGG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.179
[high] => 23.9674
[low] => 23.12
[close] => 23.9674
[adjusted_close] => 23.9674
[volume] => 980
)
[980] => Array
(
[code] => CMMB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.8
[high] => 1.8486
[low] => 1.73
[close] => 1.77
[adjusted_close] => 1.77
[volume] => 43255
)
[981] => Array
(
[code] => CMND
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.52
[high] => 2.63
[low] => 2.1206
[close] => 2.45
[adjusted_close] => 2.45
[volume] => 1264178
)
[982] => Array
(
[code] => CMPR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 76.55
[high] => 80.205
[low] => 76.55
[close] => 79.73
[adjusted_close] => 79.73
[volume] => 112334
)
[983] => Array
(
[code] => CMPS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.36
[high] => 7.675
[low] => 7.31
[close] => 7.63
[adjusted_close] => 7.63
[volume] => 1266971
)
[984] => Array
(
[code] => CMPX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.57
[high] => 6.17
[low] => 5.43
[close] => 6.04
[adjusted_close] => 6.04
[volume] => 6441835
)
[985] => Array
(
[code] => CMRC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.02
[high] => 4.08
[low] => 3.94
[close] => 3.99
[adjusted_close] => 3.99
[volume] => 560289
)
[986] => Array
(
[code] => CMTL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.85
[high] => 5.86
[low] => 5.6
[close] => 5.81
[adjusted_close] => 5.81
[volume] => 328195
)
[987] => Array
(
[code] => CNCK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.6
[high] => 2.68
[low] => 2.431
[close] => 2.52
[adjusted_close] => 2.52
[volume] => 139194
)
[988] => Array
(
[code] => CNCKW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.3111
[high] => 0.3889
[low] => 0.3111
[close] => 0.3889
[adjusted_close] => 0.3889
[volume] => 2868
)
[989] => Array
(
[code] => CNDT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2
[high] => 2.05
[low] => 1.975
[close] => 2.03
[adjusted_close] => 2.03
[volume] => 1157506
)
[990] => Array
(
[code] => CNET
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.2685
[high] => 1.35
[low] => 1.2685
[close] => 1.28
[adjusted_close] => 1.28
[volume] => 10774
)
[991] => Array
(
[code] => CNEY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.56
[high] => 0.6019
[low] => 0.5501
[close] => 0.5711
[adjusted_close] => 0.5711
[volume] => 57572
)
[992] => Array
(
[code] => CNOB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.88
[high] => 26.41
[low] => 25.805
[close] => 26.31
[adjusted_close] => 26.31
[volume] => 209798
)
[993] => Array
(
[code] => CNOBP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.4448
[high] => 24.48
[low] => 24.38
[close] => 24.38
[adjusted_close] => 24.38
[volume] => 3123
)
[994] => Array
(
[code] => CNQQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.34
[high] => 24.34
[low] => 24.185
[close] => 24.2417
[adjusted_close] => 24.2417
[volume] => 7224
)
[995] => Array
(
[code] => CNSP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.12
[high] => 6.52
[low] => 6.0001
[close] => 6.2
[adjusted_close] => 6.2
[volume] => 7048
)
[996] => Array
(
[code] => CNTA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.14
[high] => 22.285
[low] => 21.81
[close] => 22.09
[adjusted_close] => 22.09
[volume] => 679075
)
[997] => Array
(
[code] => CNTB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.2
[high] => 2.2607
[low] => 2.16
[close] => 2.18
[adjusted_close] => 2.18
[volume] => 35249
)
[998] => Array
(
[code] => CNTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.49
[high] => 1.65
[low] => 1.49
[close] => 1.57
[adjusted_close] => 1.57
[volume] => 1489479
)
[999] => Array
(
[code] => CNTY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.64
[high] => 1.69
[low] => 1.6
[close] => 1.66
[adjusted_close] => 1.66
[volume] => 90355
)
[1000] => Array
(
[code] => CNVS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2
[high] => 2.11
[low] => 1.91
[close] => 2.06
[adjusted_close] => 2.06
[volume] => 265302
)
[1001] => Array
(
[code] => CNXC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.52
[high] => 42.56
[low] => 39.36
[close] => 41.42
[adjusted_close] => 41.42
[volume] => 1881962
)
[1002] => Array
(
[code] => CNXN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 58.85
[high] => 59.335
[low] => 57.87
[close] => 58.11
[adjusted_close] => 58.11
[volume] => 74282
)
[1003] => Array
(
[code] => COCH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.6868
[high] => 0.6937
[low] => 0.6758
[close] => 0.6853
[adjusted_close] => 0.6853
[volume] => 84833
)
[1004] => Array
(
[code] => COCO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 55.3
[high] => 55.455
[low] => 51.93
[close] => 51.99
[adjusted_close] => 51.99
[volume] => 808136
)
[1005] => Array
(
[code] => COCP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.11
[high] => 1.19
[low] => 1.062
[close] => 1.16
[adjusted_close] => 1.16
[volume] => 303414
)
[1006] => Array
(
[code] => CODA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.99
[high] => 11.9999
[low] => 11.09
[close] => 11.645
[adjusted_close] => 11.645
[volume] => 193373
)
[1007] => Array
(
[code] => CODX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.63
[high] => 3.49
[low] => 2.46
[close] => 3.35
[adjusted_close] => 3.35
[volume] => 229471
)
[1008] => Array
(
[code] => COEP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.11
[high] => 14.585
[low] => 14.01
[close] => 14.13
[adjusted_close] => 14.13
[volume] => 26709
)
[1009] => Array
(
[code] => COF-PN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.61
[high] => 16.7785
[low] => 16.59
[close] => 16.74
[adjusted_close] => 16.74
[volume] => 27994
)
[1010] => Array
(
[code] => COFS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.64
[high] => 28.175
[low] => 27.47
[close] => 28.01
[adjusted_close] => 28.01
[volume] => 148475
)
[1011] => Array
(
[code] => COGT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.52
[high] => 38.355
[low] => 35.085
[close] => 37.79
[adjusted_close] => 37.79
[volume] => 1932867
)
[1012] => Array
(
[code] => COHU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.55
[high] => 28.155
[low] => 27.3933
[close] => 28.11
[adjusted_close] => 28.11
[volume] => 783945
)
[1013] => Array
(
[code] => COIG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.46
[high] => 19.13
[low] => 17.94
[close] => 18.203
[adjusted_close] => 18.203
[volume] => 32180
)
[1014] => Array
(
[code] => COIN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 256.92
[high] => 263.07
[low] => 253
[close] => 255.86
[adjusted_close] => 255.86
[volume] => 10685605
)
[1015] => Array
(
[code] => COKE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 152.13
[high] => 154.5
[low] => 151.87
[close] => 152.24
[adjusted_close] => 152.24
[volume] => 352609
)
[1016] => Array
(
[code] => COLA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.38
[high] => 10.39
[low] => 10.36
[close] => 10.36
[adjusted_close] => 10.36
[volume] => 450
)
[1017] => Array
(
[code] => COLAR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.32
[high] => 0.3675
[low] => 0.32
[close] => 0.3675
[adjusted_close] => 0.3675
[volume] => 19669
)
[1018] => Array
(
[code] => COLB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.24
[high] => 28.62
[low] => 28.04
[close] => 28.41
[adjusted_close] => 28.41
[volume] => 2320217
)
[1019] => Array
(
[code] => COLL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 47.26
[high] => 47.885
[low] => 46.53
[close] => 46.57
[adjusted_close] => 46.57
[volume] => 227899
)
[1020] => Array
(
[code] => COLM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 55.35
[high] => 55.915
[low] => 54.73
[close] => 54.97
[adjusted_close] => 54.97
[volume] => 389055
)
[1021] => Array
(
[code] => COMT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.12
[high] => 26.26
[low] => 25.73
[close] => 25.9
[adjusted_close] => 25.9
[volume] => 255932
)
[1022] => Array
(
[code] => CONI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 51.05
[high] => 52.28
[low] => 48.39
[close] => 51.16
[adjusted_close] => 51.16
[volume] => 207444
)
[1023] => Array
(
[code] => CONL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.56
[high] => 19.4825
[low] => 18.0607
[close] => 18.45
[adjusted_close] => 18.45
[volume] => 9845149
)
[1024] => Array
(
[code] => CONX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.48
[high] => 23.42
[low] => 22
[close] => 22.3216
[adjusted_close] => 22.3216
[volume] => 18649
)
[1025] => Array
(
[code] => COO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 81.43
[high] => 81.96
[low] => 80.105
[close] => 81.69
[adjusted_close] => 81.69
[volume] => 2695506
)
[1026] => Array
(
[code] => COOT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.8265
[high] => 0.8305
[low] => 0.8004
[close] => 0.815
[adjusted_close] => 0.815
[volume] => 66899
)
[1027] => Array
(
[code] => COOTW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0211
[high] => 0.0211
[low] => 0.0211
[close] => 0.0211
[adjusted_close] => 0.0211
[volume] => 1772
)
[1028] => Array
(
[code] => COPJ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 45.13
[high] => 45.7799
[low] => 44.51
[close] => 45.59
[adjusted_close] => 45.59
[volume] => 343445
)
[1029] => Array
(
[code] => COPP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.19
[high] => 39.6798
[low] => 38.75
[close] => 39.55
[adjusted_close] => 39.55
[volume] => 462337
)
[1030] => Array
(
[code] => CORO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.33
[high] => 32.3602
[low] => 32.295
[close] => 32.3602
[adjusted_close] => 32.3602
[volume] => 2588
)
[1031] => Array
(
[code] => CORT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 36.1
[high] => 37.48
[low] => 35.71
[close] => 37.04
[adjusted_close] => 37.04
[volume] => 1284937
)
[1032] => Array
(
[code] => CORZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.9
[high] => 18.25
[low] => 17.51
[close] => 17.92
[adjusted_close] => 17.92
[volume] => 7817647
)
[1033] => Array
(
[code] => CORZW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.39
[high] => 11.8
[low] => 11.2
[close] => 11.52
[adjusted_close] => 11.52
[volume] => 221475
)
[1034] => Array
(
[code] => CORZZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.79
[high] => 17.93
[low] => 17.6
[close] => 17.9
[adjusted_close] => 17.9
[volume] => 21012
)
[1035] => Array
(
[code] => COSM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.49
[high] => 0.505
[low] => 0.4282
[close] => 0.4458
[adjusted_close] => 0.4458
[volume] => 2560605
)
[1036] => Array
(
[code] => COST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 939
[high] => 955.6109
[low] => 938.29
[close] => 950.98
[adjusted_close] => 950.98
[volume] => 2655245
)
[1037] => Array
(
[code] => COWG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 36.27
[high] => 36.33
[low] => 35.9658
[close] => 36.19
[adjusted_close] => 36.19
[volume] => 486662
)
[1038] => Array
(
[code] => COWS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.095
[high] => 34.1205
[low] => 33.95
[close] => 33.9966
[adjusted_close] => 33.9966
[volume] => 5042
)
[1039] => Array
(
[code] => COYA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.69
[high] => 4.9491
[low] => 4.62
[close] => 4.64
[adjusted_close] => 4.64
[volume] => 277175
)
[1040] => Array
(
[code] => COYY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.98
[high] => 8
[low] => 7.949
[close] => 7.97
[adjusted_close] => 7.97
[volume] => 317951
)
[1041] => Array
(
[code] => CPAG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 102.599
[high] => 102.72
[low] => 102.5898
[close] => 102.6752
[adjusted_close] => 102.6752
[volume] => 1016
)
[1042] => Array
(
[code] => CPB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.11
[high] => 26.9399
[low] => 26.09
[close] => 26.81
[adjusted_close] => 26.81
[volume] => 11084749
)
[1043] => Array
(
[code] => CPBI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.11
[high] => 17.11
[low] => 17.1
[close] => 17.1
[adjusted_close] => 17.1
[volume] => 1940
)
[1044] => Array
(
[code] => CPEFX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.32
[high] => 20.32
[low] => 20.32
[close] => 20.32
[adjusted_close] => 20.32
[volume] => 0
)
[1045] => Array
(
[code] => CPHC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.2884
[high] => 15.2884
[low] => 15.2884
[close] => 15.2884
[adjusted_close] => 15.2884
[volume] => 739
)
[1046] => Array
(
[code] => CPHY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 51.4914
[high] => 51.5156
[low] => 51.4914
[close] => 51.5156
[adjusted_close] => 51.5156
[volume] => 1418
)
[1047] => Array
(
[code] => CPIX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.64
[high] => 5.08
[low] => 4.5201
[close] => 4.88
[adjusted_close] => 4.88
[volume] => 237276
)
[1048] => Array
(
[code] => CPLS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.6501
[high] => 35.715
[low] => 35.6501
[close] => 35.705
[adjusted_close] => 35.705
[volume] => 2821
)
[1049] => Array
(
[code] => CPOP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.4824
[high] => 0.4824
[low] => 0.4676
[close] => 0.475
[adjusted_close] => 0.475
[volume] => 5816
)
[1050] => Array
(
[code] => CPRT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.88
[high] => 40.305
[low] => 39.785
[close] => 39.99
[adjusted_close] => 39.99
[volume] => 8528653
)
[1051] => Array
(
[code] => CPRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.35
[high] => 23.245
[low] => 22.3
[close] => 23.17
[adjusted_close] => 23.17
[volume] => 1889760
)
[1052] => Array
(
[code] => CPSH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.71
[high] => 4.73
[low] => 4.3
[close] => 4.53
[adjusted_close] => 4.53
[volume] => 290017
)
[1053] => Array
(
[code] => CPSS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.04
[high] => 9.23
[low] => 8.7048
[close] => 9.03
[adjusted_close] => 9.03
[volume] => 13782
)
[1054] => Array
(
[code] => CPZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.2
[high] => 15.2
[low] => 15.06
[close] => 15.09
[adjusted_close] => 15.09
[volume] => 39045
)
[1055] => Array
(
[code] => CRACR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1901
[high] => 0.1901
[low] => 0.1901
[close] => 0.1901
[adjusted_close] => 0.1901
[volume] => 25000
)
[1056] => Array
(
[code] => CRAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 220.95
[high] => 222.01
[low] => 213.08
[close] => 215.25
[adjusted_close] => 215.25
[volume] => 126695
)
[1057] => Array
(
[code] => CRANU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.0901
[high] => 11.11
[low] => 10.09
[close] => 10.11
[adjusted_close] => 10.11
[volume] => 102988
)
[1058] => Array
(
[code] => CRAQR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.26
[high] => 0.268
[low] => 0.2
[close] => 0.268
[adjusted_close] => 0.268
[volume] => 30743
)
[1059] => Array
(
[code] => CRBP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.96
[high] => 8.385
[low] => 7.87
[close] => 8.26
[adjusted_close] => 8.26
[volume] => 251875
)
[1060] => Array
(
[code] => CRBU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.6
[high] => 1.62
[low] => 1.58
[close] => 1.61
[adjusted_close] => 1.61
[volume] => 723311
)
[1061] => Array
(
[code] => CRCG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.83
[high] => 3.17
[low] => 2.72
[close] => 2.92
[adjusted_close] => 2.92
[volume] => 13318398
)
[1062] => Array
(
[code] => CRCT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.94
[high] => 4.955
[low] => 4.515
[close] => 4.55
[adjusted_close] => 4.55
[volume] => 643775
)
[1063] => Array
(
[code] => CRDF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.87
[high] => 2.87
[low] => 2.75
[close] => 2.81
[adjusted_close] => 2.81
[volume] => 571333
)
[1064] => Array
(
[code] => CRDL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.99
[high] => 1
[low] => 0.96
[close] => 0.9751
[adjusted_close] => 0.9751
[volume] => 153666
)
[1065] => Array
(
[code] => CRDO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 159.5
[high] => 160
[low] => 148.58
[close] => 156.84
[adjusted_close] => 156.84
[volume] => 4913500
)
[1066] => Array
(
[code] => CRE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.2885
[high] => 0.2903
[low] => 0.2702
[close] => 0.2815
[adjusted_close] => 0.2815
[volume] => 30045
)
[1067] => Array
(
[code] => CREG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.4
[high] => 1.4
[low] => 1.32
[close] => 1.37
[adjusted_close] => 1.37
[volume] => 22482
)
[1068] => Array
(
[code] => CRESW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.27
[high] => 1.38
[low] => 1.27
[close] => 1.38
[adjusted_close] => 1.38
[volume] => 3865
)
[1069] => Array
(
[code] => CRESY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.48
[high] => 12.925
[low] => 12.41
[close] => 12.59
[adjusted_close] => 12.59
[volume] => 244852
)
[1070] => Array
(
[code] => CREV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.64
[high] => 1.67
[low] => 1.62
[close] => 1.62
[adjusted_close] => 1.62
[volume] => 28539
)
[1071] => Array
(
[code] => CREVW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.011
[high] => 0.011
[low] => 0.0103
[close] => 0.0103
[adjusted_close] => 0.0103
[volume] => 3500
)
[1072] => Array
(
[code] => CREX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.02
[high] => 3.19
[low] => 3.02
[close] => 3.13
[adjusted_close] => 3.13
[volume] => 90426
)
[1073] => Array
(
[code] => CRGO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.19
[high] => 2.27
[low] => 2
[close] => 2.11
[adjusted_close] => 2.11
[volume] => 168595
)
[1074] => Array
(
[code] => CRGOW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1567
[high] => 0.1633
[low] => 0.1344
[close] => 0.1475
[adjusted_close] => 0.1475
[volume] => 2400
)
[1075] => Array
(
[code] => CRIS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.89
[high] => 0.92
[low] => 0.842
[close] => 0.9045
[adjusted_close] => 0.9045
[volume] => 663827
)
[1076] => Array
(
[code] => CRMD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.05
[high] => 7.44
[low] => 7.035
[close] => 7.09
[adjusted_close] => 7.09
[volume] => 3492073
)
[1077] => Array
(
[code] => CRMG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.1
[high] => 11.295
[low] => 10.7958
[close] => 11.06
[adjusted_close] => 11.06
[volume] => 345215
)
[1078] => Array
(
[code] => CRML
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.74
[high] => 19.05
[low] => 13.2705
[close] => 17.925
[adjusted_close] => 17.925
[volume] => 59486131
)
[1079] => Array
(
[code] => CRMLW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.42
[high] => 9.6
[low] => 6.37
[close] => 8.82
[adjusted_close] => 8.82
[volume] => 404932
)
[1080] => Array
(
[code] => CRMT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.45
[high] => 27.68
[low] => 26.96
[close] => 27.31
[adjusted_close] => 27.31
[volume] => 51408
)
[1081] => Array
(
[code] => CRNC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.95
[high] => 12.45
[low] => 11.9026
[close] => 12.33
[adjusted_close] => 12.33
[volume] => 634934
)
[1082] => Array
(
[code] => CRNT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.23
[high] => 2.295
[low] => 2.19
[close] => 2.28
[adjusted_close] => 2.28
[volume] => 973118
)
[1083] => Array
(
[code] => CRNX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 54.12
[high] => 56.07
[low] => 53.45
[close] => 55.42
[adjusted_close] => 55.42
[volume] => 743377
)
[1084] => Array
(
[code] => CRON
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.69
[high] => 2.71
[low] => 2.615
[close] => 2.63
[adjusted_close] => 2.63
[volume] => 1063505
)
[1085] => Array
(
[code] => CROX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 85
[high] => 87.0096
[low] => 82.865
[close] => 83.54
[adjusted_close] => 83.54
[volume] => 1095754
)
[1086] => Array
(
[code] => CRSP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 55.985
[high] => 57.99
[low] => 55.3
[close] => 56.89
[adjusted_close] => 56.89
[volume] => 1767921
)
[1087] => Array
(
[code] => CRSR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.69
[high] => 5.83
[low] => 5.65
[close] => 5.74
[adjusted_close] => 5.74
[volume] => 1139236
)
[1088] => Array
(
[code] => CRTO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.77
[high] => 20.93
[low] => 20.46
[close] => 20.52
[adjusted_close] => 20.52
[volume] => 344417
)
[1089] => Array
(
[code] => CRUS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 123.57
[high] => 128
[low] => 122.955
[close] => 124.38
[adjusted_close] => 124.38
[volume] => 494606
)
[1090] => Array
(
[code] => CRVL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 68.35
[high] => 69.08
[low] => 66.59
[close] => 66.68
[adjusted_close] => 66.68
[volume] => 90129
)
[1091] => Array
(
[code] => CRVO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.48
[high] => 7.48
[low] => 6.94
[close] => 6.99
[adjusted_close] => 6.99
[volume] => 92628
)
[1092] => Array
(
[code] => CRVS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.48
[high] => 7.015
[low] => 6.455
[close] => 6.82
[adjusted_close] => 6.82
[volume] => 720190
)
[1093] => Array
(
[code] => CRWD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 465.8
[high] => 476.9999
[low] => 451.76
[close] => 460.7
[adjusted_close] => 460.7
[volume] => 3747558
)
[1094] => Array
(
[code] => CRWG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.095
[high] => 4.45
[low] => 3.855
[close] => 4.15
[adjusted_close] => 4.15
[volume] => 26743227
)
[1095] => Array
(
[code] => CRWL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.33
[high] => 31.4201
[low] => 28.36
[close] => 29.34
[adjusted_close] => 29.34
[volume] => 152663
)
[1096] => Array
(
[code] => CRWS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.92
[high] => 2.92
[low] => 2.88
[close] => 2.91
[adjusted_close] => 2.91
[volume] => 27232
)
[1097] => Array
(
[code] => CRWV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 89.2
[high] => 93.18
[low] => 86.5
[close] => 89.8
[adjusted_close] => 89.8
[volume] => 28319716
)
[1098] => Array
(
[code] => CSAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.9006
[high] => 0.91
[low] => 0.845
[close] => 0.8679
[adjusted_close] => 0.8679
[volume] => 279753
)
[1099] => Array
(
[code] => CSB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 60.34
[high] => 60.88
[low] => 60.34
[close] => 60.8191
[adjusted_close] => 60.8191
[volume] => 4639
)
[1100] => Array
(
[code] => CSBR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.96
[high] => 7.2377
[low] => 6.94
[close] => 7.18
[adjusted_close] => 7.18
[volume] => 5637
)
[1101] => Array
(
[code] => CSCL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.32
[high] => 28.32
[low] => 27.75
[close] => 28.1203
[adjusted_close] => 28.1203
[volume] => 2944
)
[1102] => Array
(
[code] => CSCO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 74.99
[high] => 75.1099
[low] => 73.82
[close] => 74.41
[adjusted_close] => 74.41
[volume] => 16848895
)
[1103] => Array
(
[code] => CSCS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.47
[high] => 22.47
[low] => 22.405
[close] => 22.405
[adjusted_close] => 22.405
[volume] => 164
)
[1104] => Array
(
[code] => CSGP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 61.42
[high] => 63.93
[low] => 61.14
[close] => 63.87
[adjusted_close] => 63.87
[volume] => 8203196
)
[1105] => Array
(
[code] => CSGS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 79.5
[high] => 79.57
[low] => 79.45
[close] => 79.46
[adjusted_close] => 79.46
[volume] => 457953
)
[1106] => Array
(
[code] => CSIQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.645
[high] => 22.22
[low] => 20.6
[close] => 20.85
[adjusted_close] => 20.85
[volume] => 3506083
)
[1107] => Array
(
[code] => CSPI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.92
[high] => 11.92
[low] => 11.51
[close] => 11.74
[adjusted_close] => 11.74
[volume] => 8962
)
[1108] => Array
(
[code] => CSQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.66
[high] => 19.72
[low] => 19.26
[close] => 19.43
[adjusted_close] => 19.43
[volume] => 418471
)
[1109] => Array
(
[code] => CSTE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.05
[high] => 2.09
[low] => 1.9526
[close] => 2.09
[adjusted_close] => 2.09
[volume] => 19980
)
[1110] => Array
(
[code] => CSTL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.61
[high] => 41.085
[low] => 39.21
[close] => 40.77
[adjusted_close] => 40.77
[volume] => 410788
)
[1111] => Array
(
[code] => CSWC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.06
[high] => 23.52
[low] => 22.85
[close] => 23.44
[adjusted_close] => 23.44
[volume] => 761509
)
[1112] => Array
(
[code] => CSX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.54
[high] => 36.24
[low] => 35.37
[close] => 36.18
[adjusted_close] => 36.18
[volume] => 20338861
)
[1113] => Array
(
[code] => CTAS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 194.54
[high] => 195.665
[low] => 192.02
[close] => 194.23
[adjusted_close] => 194.23
[volume] => 1745474
)
[1114] => Array
(
[code] => CTBI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 57.92
[high] => 58.71
[low] => 57.92
[close] => 58.36
[adjusted_close] => 58.36
[volume] => 50521
)
[1115] => Array
(
[code] => CTEC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 59.05
[high] => 59.05
[low] => 58.26
[close] => 58.4909
[adjusted_close] => 58.4909
[volume] => 7235
)
[1116] => Array
(
[code] => CTKB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.69
[high] => 5.71
[low] => 5.5
[close] => 5.56
[adjusted_close] => 5.56
[volume] => 965481
)
[1117] => Array
(
[code] => CTLP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.83
[high] => 10.85
[low] => 10.82
[close] => 10.85
[adjusted_close] => 10.85
[volume] => 548747
)
[1118] => Array
(
[code] => CTMX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.16
[high] => 4.39
[low] => 4.095
[close] => 4.3
[adjusted_close] => 4.3
[volume] => 3999685
)
[1119] => Array
(
[code] => CTNM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.97
[high] => 11.9
[low] => 10.69
[close] => 11.76
[adjusted_close] => 11.76
[volume] => 411665
)
[1120] => Array
(
[code] => CTNT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.153
[high] => 1.153
[low] => 1.13
[close] => 1.14
[adjusted_close] => 1.14
[volume] => 7943
)
[1121] => Array
(
[code] => CTOR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.11
[high] => 1.16
[low] => 1.07
[close] => 1.1
[adjusted_close] => 1.1
[volume] => 223064
)
[1122] => Array
(
[code] => CTRM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.13
[high] => 2.2
[low] => 2.0801
[close] => 2.1
[adjusted_close] => 2.1
[volume] => 19243
)
[1123] => Array
(
[code] => CTRN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 47.93
[high] => 48.445
[low] => 46.25
[close] => 47.97
[adjusted_close] => 47.97
[volume] => 94233
)
[1124] => Array
(
[code] => CTSH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 84.7
[high] => 87.03
[low] => 84.4
[close] => 86.7
[adjusted_close] => 86.7
[volume] => 5301734
)
[1125] => Array
(
[code] => CTSO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.74
[high] => 0.74
[low] => 0.7
[close] => 0.718
[adjusted_close] => 0.718
[volume] => 76495
)
[1126] => Array
(
[code] => CTXR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.8355
[high] => 0.8628
[low] => 0.8157
[close] => 0.8628
[adjusted_close] => 0.8628
[volume] => 181570
)
[1127] => Array
(
[code] => CUB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.67
[high] => 10.67
[low] => 10.66
[close] => 10.66
[adjusted_close] => 10.66
[volume] => 1643
)
[1128] => Array
(
[code] => CUBWW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.24
[high] => 0.24
[low] => 0.24
[close] => 0.24
[adjusted_close] => 0.24
[volume] => 214
)
[1129] => Array
(
[code] => CUE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.349
[high] => 0.3626
[low] => 0.3231
[close] => 0.341
[adjusted_close] => 0.341
[volume] => 1024592
)
[1130] => Array
(
[code] => CUPR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.48
[high] => 0.4889
[low] => 0.4727
[close] => 0.473
[adjusted_close] => 0.473
[volume] => 42295
)
[1131] => Array
(
[code] => CURI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.64
[high] => 3.695
[low] => 3.515
[close] => 3.67
[adjusted_close] => 3.67
[volume] => 1473728
)
[1132] => Array
(
[code] => CURR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.655
[high] => 1.7
[low] => 1.55
[close] => 1.69
[adjusted_close] => 1.69
[volume] => 182359
)
[1133] => Array
(
[code] => CURX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.366
[high] => 0.37
[low] => 0.3515
[close] => 0.3581
[adjusted_close] => 0.3581
[volume] => 290624
)
[1134] => Array
(
[code] => CV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.05
[high] => 6.16
[low] => 5.65
[close] => 5.9
[adjusted_close] => 5.9
[volume] => 569887
)
[1135] => Array
(
[code] => CVBF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.12
[high] => 19.345
[low] => 19.07
[close] => 19.3
[adjusted_close] => 19.3
[volume] => 889317
)
[1136] => Array
(
[code] => CVCO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 678.81
[high] => 689.865
[low] => 672.58
[close] => 689.58
[adjusted_close] => 689.58
[volume] => 180723
)
[1137] => Array
(
[code] => CVGI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.76
[high] => 1.79
[low] => 1.7189
[close] => 1.76
[adjusted_close] => 1.76
[volume] => 43395
)
[1138] => Array
(
[code] => CVGW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.2
[high] => 22.71
[low] => 22.2
[close] => 22.58
[adjusted_close] => 22.58
[volume] => 368318
)
[1139] => Array
(
[code] => CVKD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.75
[high] => 8.7899
[low] => 8.29
[close] => 8.4
[adjusted_close] => 8.4
[volume] => 46174
)
[1140] => Array
(
[code] => CVLT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 124.68
[high] => 125.05
[low] => 123.06
[close] => 124.38
[adjusted_close] => 124.38
[volume] => 663588
)
[1141] => Array
(
[code] => CVNX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.0245
[high] => 32.2
[low] => 29.31
[close] => 30.2806
[adjusted_close] => 30.2806
[volume] => 12431
)
[1142] => Array
(
[code] => CVRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.08
[high] => 6.08
[low] => 5.335
[close] => 6.05
[adjusted_close] => 6.05
[volume] => 430874
)
[1143] => Array
(
[code] => CVV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.28
[high] => 4.39
[low] => 3.81
[close] => 3.86
[adjusted_close] => 3.86
[volume] => 126941
)
[1144] => Array
(
[code] => CWBC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.29
[high] => 22.64
[low] => 22.2401
[close] => 22.61
[adjusted_close] => 22.61
[volume] => 72065
)
[1145] => Array
(
[code] => CWCO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 37.13
[high] => 37.25
[low] => 36.52
[close] => 36.91
[adjusted_close] => 36.91
[volume] => 66320
)
[1146] => Array
(
[code] => CWD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.33
[high] => 1.4
[low] => 1.29
[close] => 1.33
[adjusted_close] => 1.33
[volume] => 153567
)
[1147] => Array
(
[code] => CWST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 100
[high] => 101.89
[low] => 99.11
[close] => 101.85
[adjusted_close] => 101.85
[volume] => 516252
)
[1148] => Array
(
[code] => CXAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.2975
[high] => 0.2989
[low] => 0.28
[close] => 0.2906
[adjusted_close] => 0.2906
[volume] => 1728586
)
[1149] => Array
(
[code] => CXAIW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.028
[high] => 0.0299
[low] => 0.025
[close] => 0.0295
[adjusted_close] => 0.0295
[volume] => 169748
)
[1150] => Array
(
[code] => CXDO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.99
[high] => 7.35
[low] => 6.99
[close] => 7.17
[adjusted_close] => 7.17
[volume] => 146942
)
[1151] => Array
(
[code] => CXSE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 42.2
[high] => 42.2
[low] => 41.99
[close] => 42.16
[adjusted_close] => 42.16
[volume] => 8924
)
[1152] => Array
(
[code] => CYAN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.355
[high] => 0.355
[low] => 0.355
[close] => 0.355
[adjusted_close] => 0.355
[volume] => 1696
)
[1153] => Array
(
[code] => CYBR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 458.35
[high] => 465.09
[low] => 454.64
[close] => 461.71
[adjusted_close] => 461.71
[volume] => 517410
)
[1154] => Array
(
[code] => CYCN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.6
[high] => 1.6
[low] => 1.48
[close] => 1.52
[adjusted_close] => 1.52
[volume] => 118547
)
[1155] => Array
(
[code] => CYCU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.46
[high] => 2.758
[low] => 2.4223
[close] => 2.6
[adjusted_close] => 2.6
[volume] => 164095
)
[1156] => Array
(
[code] => CYCUW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.031
[high] => 0.0326
[low] => 0.031
[close] => 0.031
[adjusted_close] => 0.031
[volume] => 17783
)
[1157] => Array
(
[code] => CYN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.62
[high] => 2.62
[low] => 2.54
[close] => 2.6
[adjusted_close] => 2.6
[volume] => 86889
)
[1158] => Array
(
[code] => CYPH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.12
[high] => 1.27
[low] => 1.05
[close] => 1.14
[adjusted_close] => 1.14
[volume] => 7922373
)
[1159] => Array
(
[code] => CYRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.72
[high] => 10.94
[low] => 10.61
[close] => 10.89
[adjusted_close] => 10.89
[volume] => 315768
)
[1160] => Array
(
[code] => CYTK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 63.33
[high] => 65.08
[low] => 62.17
[close] => 64.6
[adjusted_close] => 64.6
[volume] => 1574083
)
[1161] => Array
(
[code] => CZAR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.21
[high] => 32.21
[low] => 32.21
[close] => 32.21
[adjusted_close] => 32.21
[volume] => 1
)
[1162] => Array
(
[code] => CZFS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 60.5
[high] => 61.19
[low] => 59.6054
[close] => 61.19
[adjusted_close] => 61.19
[volume] => 6792
)
[1163] => Array
(
[code] => CZNC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.7
[high] => 21.105
[low] => 20.54
[close] => 21.03
[adjusted_close] => 21.03
[volume] => 63255
)
[1164] => Array
(
[code] => CZR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.75
[high] => 25.025
[low] => 23.955
[close] => 24.47
[adjusted_close] => 24.47
[volume] => 3735965
)
[1165] => Array
(
[code] => CZWI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.96
[high] => 18.54
[low] => 17.96
[close] => 18.15
[adjusted_close] => 18.15
[volume] => 125631
)
[1166] => Array
(
[code] => DAAQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.24
[high] => 10.25
[low] => 10.21
[close] => 10.21
[adjusted_close] => 10.21
[volume] => 88582
)
[1167] => Array
(
[code] => DAAQW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.4002
[high] => 0.45
[low] => 0.4
[close] => 0.43
[adjusted_close] => 0.43
[volume] => 59595
)
[1168] => Array
(
[code] => DADS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.2268
[high] => 20.2578
[low] => 20.22
[close] => 20.2578
[adjusted_close] => 20.2578
[volume] => 379
)
[1169] => Array
(
[code] => DAIC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.46
[high] => 0.466
[low] => 0.4261
[close] => 0.4306
[adjusted_close] => 0.4306
[volume] => 294767
)
[1170] => Array
(
[code] => DAICW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.064
[high] => 0.064
[low] => 0.064
[close] => 0.064
[adjusted_close] => 0.064
[volume] => 6266
)
[1171] => Array
(
[code] => DAIO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.06
[high] => 3.2
[low] => 3.06
[close] => 3.2
[adjusted_close] => 3.2
[volume] => 20070
)
[1172] => Array
(
[code] => DAK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.0615
[high] => 27.0615
[low] => 27.0615
[close] => 27.0615
[adjusted_close] => 27.0615
[volume] => 151
)
[1173] => Array
(
[code] => DAKT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.95
[high] => 21.82
[low] => 20.84
[close] => 21.7
[adjusted_close] => 21.7
[volume] => 330700
)
[1174] => Array
(
[code] => DALI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.1298
[high] => 30.2114
[low] => 30.01
[close] => 30.2114
[adjusted_close] => 30.2114
[volume] => 2528
)
[1175] => Array
(
[code] => DAPP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.3
[high] => 20.77
[low] => 20.1116
[close] => 20.48
[adjusted_close] => 20.48
[volume] => 455484
)
[1176] => Array
(
[code] => DARE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.99
[high] => 2.07
[low] => 1.9201
[close] => 2.03
[adjusted_close] => 2.03
[volume] => 82951
)
[1177] => Array
(
[code] => DASH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 215.14
[high] => 215.505
[low] => 207.81
[close] => 213.13
[adjusted_close] => 213.13
[volume] => 4339670
)
[1178] => Array
(
[code] => DAVE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 209.68
[high] => 211.1984
[low] => 183.9658
[close] => 185.46
[adjusted_close] => 185.46
[volume] => 1079824
)
[1179] => Array
(
[code] => DAVEW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.873
[high] => 0.873
[low] => 0.5922
[close] => 0.64
[adjusted_close] => 0.64
[volume] => 128478
)
[1180] => Array
(
[code] => DAWN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.63
[high] => 10.75
[low] => 10.26
[close] => 10.73
[adjusted_close] => 10.73
[volume] => 2055210
)
[1181] => Array
(
[code] => DAX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 46.9
[high] => 46.925
[low] => 46.6901
[close] => 46.86
[adjusted_close] => 46.86
[volume] => 38294
)
[1182] => Array
(
[code] => DBGI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.95
[high] => 18
[low] => 15.51
[close] => 15.69
[adjusted_close] => 15.69
[volume] => 278820
)
[1183] => Array
(
[code] => DBSC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.645
[high] => 25.785
[low] => 25.645
[close] => 25.785
[adjusted_close] => 25.785
[volume] => 480
)
[1184] => Array
(
[code] => DBVT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.21
[high] => 17.66
[low] => 16.9
[close] => 17.34
[adjusted_close] => 17.34
[volume] => 334140
)
[1185] => Array
(
[code] => DBX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.73
[high] => 26.995
[low] => 26.65
[close] => 26.84
[adjusted_close] => 26.84
[volume] => 3066104
)
[1186] => Array
(
[code] => DCBO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.63
[high] => 21.1
[low] => 20.16
[close] => 20.2
[adjusted_close] => 20.2
[volume] => 77728
)
[1187] => Array
(
[code] => DCGO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.8654
[high] => 0.8877
[low] => 0.8401
[close] => 0.8864
[adjusted_close] => 0.8864
[volume] => 762180
)
[1188] => Array
(
[code] => DCOM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.215
[high] => 30.24
[low] => 29.475
[close] => 30.11
[adjusted_close] => 30.11
[volume] => 168006
)
[1189] => Array
(
[code] => DCOMG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.3899
[high] => 26.43
[low] => 26.2
[close] => 26.2675
[adjusted_close] => 26.2675
[volume] => 1900
)
[1190] => Array
(
[code] => DCOMP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.43
[high] => 18.58
[low] => 18.3343
[close] => 18.5372
[adjusted_close] => 18.5372
[volume] => 5718
)
[1191] => Array
(
[code] => DCOY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.05
[high] => 1.15
[low] => 0.7802
[close] => 0.87
[adjusted_close] => 0.87
[volume] => 3944418
)
[1192] => Array
(
[code] => DCTH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.36
[high] => 10.46
[low] => 10.1701
[close] => 10.38
[adjusted_close] => 10.38
[volume] => 331088
)
[1193] => Array
(
[code] => DCX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.42
[high] => 0.44
[low] => 0.4164
[close] => 0.424
[adjusted_close] => 0.424
[volume] => 176970
)
[1194] => Array
(
[code] => DDI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.09
[high] => 9.09
[low] => 8.81
[close] => 8.96
[adjusted_close] => 8.96
[volume] => 26814
)
[1195] => Array
(
[code] => DDIV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 42.54
[high] => 42.6963
[low] => 42.4555
[close] => 42.6963
[adjusted_close] => 42.6963
[volume] => 2347
)
[1196] => Array
(
[code] => DDOG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 124.68
[high] => 125.6699
[low] => 120.6
[close] => 122.41
[adjusted_close] => 122.41
[volume] => 4832476
)
[1197] => Array
(
[code] => DECO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 53.44
[high] => 53.53
[low] => 53.31
[close] => 53.31
[adjusted_close] => 53.31
[volume] => 400
)
[1198] => Array
(
[code] => DEFT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.11
[high] => 1.15
[low] => 1.08
[close] => 1.12
[adjusted_close] => 1.12
[volume] => 4962334
)
[1199] => Array
(
[code] => DEMZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 43.28
[high] => 43.5278
[low] => 43.28
[close] => 43.5278
[adjusted_close] => 43.5278
[volume] => 1082
)
[1200] => Array
(
[code] => DENN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.24
[high] => 6.25
[low] => 6.24
[close] => 6.25
[adjusted_close] => 6.25
[volume] => 1413049
)
[1201] => Array
(
[code] => DERM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.07
[high] => 8.07
[low] => 7.76
[close] => 7.84
[adjusted_close] => 7.84
[volume] => 92461
)
[1202] => Array
(
[code] => DEVS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.21
[high] => 1.41
[low] => 1.12
[close] => 1.36
[adjusted_close] => 1.36
[volume] => 4125350
)
[1203] => Array
(
[code] => DFDV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.84
[high] => 8.45
[low] => 7.63
[close] => 8.13
[adjusted_close] => 8.13
[volume] => 2242192
)
[1204] => Array
(
[code] => DFGP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 54.37
[high] => 54.5699
[low] => 54.33
[close] => 54.47
[adjusted_close] => 54.47
[volume] => 171948
)
[1205] => Array
(
[code] => DFGX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 52.97
[high] => 53.06
[low] => 52.9558
[close] => 53.045
[adjusted_close] => 53.045
[volume] => 113613
)
[1206] => Array
(
[code] => DFLI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.84
[high] => 4.16
[low] => 3.75
[close] => 4.05
[adjusted_close] => 4.05
[volume] => 703804
)
[1207] => Array
(
[code] => DFLIW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0899
[high] => 0.0899
[low] => 0.0731
[close] => 0.089
[adjusted_close] => 0.089
[volume] => 33537
)
[1208] => Array
(
[code] => DFSC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.1132
[high] => 2.17
[low] => 2
[close] => 2.04
[adjusted_close] => 2.04
[volume] => 17985
)
[1209] => Array
(
[code] => DGCB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 54.53
[high] => 54.63
[low] => 54.515
[close] => 54.6
[adjusted_close] => 54.6
[volume] => 50074
)
[1210] => Array
(
[code] => DGICA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.44
[high] => 19.8
[low] => 19.26
[close] => 19.47
[adjusted_close] => 19.47
[volume] => 110493
)
[1211] => Array
(
[code] => DGICB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.31
[high] => 17.31
[low] => 17
[close] => 17
[adjusted_close] => 17
[volume] => 2655
)
[1212] => Array
(
[code] => DGII
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 42.54
[high] => 42.88
[low] => 41.9621
[close] => 42.73
[adjusted_close] => 42.73
[volume] => 191030
)
[1213] => Array
(
[code] => DGLO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.8999
[high] => 21.9
[low] => 21.81
[close] => 21.8906
[adjusted_close] => 21.8906
[volume] => 3355
)
[1214] => Array
(
[code] => DGNX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.45
[high] => 2.75
[low] => 2.43
[close] => 2.66
[adjusted_close] => 2.66
[volume] => 2343242
)
[1215] => Array
(
[code] => DGRE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.43
[high] => 32.97
[low] => 32.41
[close] => 32.6136
[adjusted_close] => 32.6136
[volume] => 11528
)
[1216] => Array
(
[code] => DGRS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 52.08
[high] => 52.4693
[low] => 51.89
[close] => 52.3747
[adjusted_close] => 52.3747
[volume] => 62807
)
[1217] => Array
(
[code] => DGRW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 90.87
[high] => 91.05
[low] => 90.56
[close] => 91.05
[adjusted_close] => 91.05
[volume] => 1161991
)
[1218] => Array
(
[code] => DGXX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.15
[high] => 3.25
[low] => 3
[close] => 3.24
[adjusted_close] => 3.24
[volume] => 3669677
)
[1219] => Array
(
[code] => DH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.47
[high] => 2.49
[low] => 2.41
[close] => 2.46
[adjusted_close] => 2.46
[volume] => 282764
)
[1220] => Array
(
[code] => DHAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0035
[high] => 0.0035
[low] => 0.0032
[close] => 0.0032
[adjusted_close] => 0.0032
[volume] => 707
)
[1221] => Array
(
[code] => DHAIW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0023
[high] => 0.0056
[low] => 0.0002
[close] => 0.0002
[adjusted_close] => 0.0002
[volume] => 40177
)
[1222] => Array
(
[code] => DHC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.38
[high] => 5.39
[low] => 5.285
[close] => 5.35
[adjusted_close] => 5.35
[volume] => 733307
)
[1223] => Array
(
[code] => DHCNI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.21
[high] => 17.25
[low] => 17.15
[close] => 17.24
[adjusted_close] => 17.24
[volume] => 6223
)
[1224] => Array
(
[code] => DHCNL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.15
[high] => 18.2
[low] => 17.964
[close] => 18.1
[adjusted_close] => 18.1
[volume] => 5089
)
[1225] => Array
(
[code] => DHIL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 170.255
[high] => 170.91
[low] => 170.2
[close] => 170.44
[adjusted_close] => 170.44
[volume] => 29723
)
[1226] => Array
(
[code] => DIBS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.85
[high] => 6.25
[low] => 5.83
[close] => 5.87
[adjusted_close] => 5.87
[volume] => 241119
)
[1227] => Array
(
[code] => DIME
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.685
[high] => 13.88
[low] => 13.59
[close] => 13.7083
[adjusted_close] => 13.7083
[volume] => 7906
)
[1228] => Array
(
[code] => DIOD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 53.96
[high] => 56.32
[low] => 53.96
[close] => 55.81
[adjusted_close] => 55.81
[volume] => 387941
)
[1229] => Array
(
[code] => DIVD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 40.16
[high] => 40.16
[low] => 40.1531
[close] => 40.1531
[adjusted_close] => 40.1531
[volume] => 493
)
[1230] => Array
(
[code] => DJCO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 628.46
[high] => 650.67
[low] => 613
[close] => 649
[adjusted_close] => 649
[volume] => 92450
)
[1231] => Array
(
[code] => DJT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.93
[high] => 14.125
[low] => 13.75
[close] => 13.98
[adjusted_close] => 13.98
[volume] => 3594442
)
[1232] => Array
(
[code] => DJTWW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.91
[high] => 7.91
[low] => 7.47
[close] => 7.6599
[adjusted_close] => 7.6599
[volume] => 24862
)
[1233] => Array
(
[code] => DKI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.4185
[high] => 0.438
[low] => 0.4
[close] => 0.4079
[adjusted_close] => 0.4079
[volume] => 49596
)
[1234] => Array
(
[code] => DKNG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.035
[high] => 34.635
[low] => 33.715
[close] => 34.32
[adjusted_close] => 34.32
[volume] => 11031645
)
[1235] => Array
(
[code] => DKNX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.21
[high] => 9.5083
[low] => 9.09
[close] => 9.3653
[adjusted_close] => 9.3653
[volume] => 21157
)
[1236] => Array
(
[code] => DLHC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.81
[high] => 6.25
[low] => 5.81
[close] => 6.02
[adjusted_close] => 6.02
[volume] => 29632
)
[1237] => Array
(
[code] => DLLL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.49
[high] => 21.41
[low] => 20.027
[close] => 20.32
[adjusted_close] => 20.32
[volume] => 46255
)
[1238] => Array
(
[code] => DLO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.25
[high] => 14.25
[low] => 13.9501
[close] => 14.22
[adjusted_close] => 14.22
[volume] => 905141
)
[1239] => Array
(
[code] => DLPN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.66
[high] => 1.67
[low] => 1.62
[close] => 1.62
[adjusted_close] => 1.62
[volume] => 24871
)
[1240] => Array
(
[code] => DLTH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.25
[high] => 2.25
[low] => 2.18
[close] => 2.22
[adjusted_close] => 2.22
[volume] => 161673
)
[1241] => Array
(
[code] => DLTR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 137.28
[high] => 140.6
[low] => 137.115
[close] => 140.29
[adjusted_close] => 140.29
[volume] => 2945790
)
[1242] => Array
(
[code] => DLXY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.8155
[high] => 1.0799
[low] => 0.8101
[close] => 0.904
[adjusted_close] => 0.904
[volume] => 262376
)
[1243] => Array
(
[code] => DMAA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.3983
[high] => 10.3983
[low] => 10.395
[close] => 10.395
[adjusted_close] => 10.395
[volume] => 1778
)
[1244] => Array
(
[code] => DMAAR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.16
[high] => 0.16
[low] => 0.1261
[close] => 0.14
[adjusted_close] => 0.14
[volume] => 35017
)
[1245] => Array
(
[code] => DMAAU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.52
[high] => 10.53
[low] => 10.5
[close] => 10.5
[adjusted_close] => 10.5
[volume] => 32800
)
[1246] => Array
(
[code] => DMAC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.24
[high] => 8.64
[low] => 8.12
[close] => 8.6
[adjusted_close] => 8.6
[volume] => 120167
)
[1247] => Array
(
[code] => DMAT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.64
[high] => 32.72
[low] => 31.365
[close] => 32.11
[adjusted_close] => 32.11
[volume] => 56446
)
[1248] => Array
(
[code] => DMII
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.93
[high] => 9.94
[low] => 9.93
[close] => 9.94
[adjusted_close] => 9.94
[volume] => 9177
)
[1249] => Array
(
[code] => DMIIR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.147
[high] => 0.147
[low] => 0.1144
[close] => 0.1144
[adjusted_close] => 0.1144
[volume] => 164653
)
[1250] => Array
(
[code] => DMLP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.36
[high] => 23.93
[low] => 23.36
[close] => 23.73
[adjusted_close] => 23.73
[volume] => 137087
)
[1251] => Array
(
[code] => DMRC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.36
[high] => 6.49
[low] => 6.11
[close] => 6.44
[adjusted_close] => 6.44
[volume] => 313431
)
[1252] => Array
(
[code] => DMXF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 77.8409
[high] => 78
[low] => 77.6234
[close] => 77.8247
[adjusted_close] => 77.8247
[volume] => 8364
)
[1253] => Array
(
[code] => DNLI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.09
[high] => 18.48
[low] => 17.94
[close] => 18.27
[adjusted_close] => 18.27
[volume] => 1128542
)
[1254] => Array
(
[code] => DNMX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.9
[high] => 9.9
[low] => 9.9
[close] => 9.9
[adjusted_close] => 9.9
[volume] => 161
)
[1255] => Array
(
[code] => DNMXW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.33
[high] => 0.33
[low] => 0.31
[close] => 0.322
[adjusted_close] => 0.322
[volume] => 100092
)
[1256] => Array
(
[code] => DNTH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 44.88
[high] => 46.59
[low] => 43.79
[close] => 46.29
[adjusted_close] => 46.29
[volume] => 1235714
)
[1257] => Array
(
[code] => DNUT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.29
[high] => 4.32
[low] => 3.85
[close] => 3.855
[adjusted_close] => 3.855
[volume] => 3401360
)
[1258] => Array
(
[code] => DOCU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 63.99
[high] => 64.53
[low] => 61.83
[close] => 61.87
[adjusted_close] => 61.87
[volume] => 3532843
)
[1259] => Array
(
[code] => DOGZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.16
[high] => 11.4
[low] => 11.14
[close] => 11.3
[adjusted_close] => 11.3
[volume] => 1184367
)
[1260] => Array
(
[code] => DOMH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.34
[high] => 4.34
[low] => 4.25
[close] => 4.3
[adjusted_close] => 4.3
[volume] => 94757
)
[1261] => Array
(
[code] => DOMO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.27
[high] => 7.36
[low] => 6.67
[close] => 6.68
[adjusted_close] => 6.68
[volume] => 2311809
)
[1262] => Array
(
[code] => DOO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 74.135
[high] => 78.11
[low] => 74.135
[close] => 77.63
[adjusted_close] => 77.63
[volume] => 168617
)
[1263] => Array
(
[code] => DORM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 126.44
[high] => 127.355
[low] => 123.87
[close] => 126.1
[adjusted_close] => 126.1
[volume] => 236225
)
[1264] => Array
(
[code] => DOX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 82.98
[high] => 84.09
[low] => 82.9601
[close] => 84.05
[adjusted_close] => 84.05
[volume] => 558374
)
[1265] => Array
(
[code] => DOYU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.87
[high] => 6.89
[low] => 6.77
[close] => 6.87
[adjusted_close] => 6.87
[volume] => 39611
)
[1266] => Array
(
[code] => DPRO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.72
[high] => 9.78
[low] => 9.01
[close] => 9.73
[adjusted_close] => 9.73
[volume] => 1805521
)
[1267] => Array
(
[code] => DPZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 409.48
[high] => 411.0405
[low] => 404.32
[close] => 407.38
[adjusted_close] => 407.38
[volume] => 513567
)
[1268] => Array
(
[code] => DRCT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.9
[high] => 1.94
[low] => 1.6
[close] => 1.94
[adjusted_close] => 1.94
[volume] => 774031
)
[1269] => Array
(
[code] => DRDB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.48
[high] => 10.5
[low] => 10.48
[close] => 10.5
[adjusted_close] => 10.5
[volume] => 22484
)
[1270] => Array
(
[code] => DRDBW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.684
[high] => 0.7965
[low] => 0.6679
[close] => 0.7965
[adjusted_close] => 0.7965
[volume] => 17132
)
[1271] => Array
(
[code] => DRIO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.77
[high] => 12.12
[low] => 11.77
[close] => 11.84
[adjusted_close] => 11.84
[volume] => 4027
)
[1272] => Array
(
[code] => DRIV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.29
[high] => 32.35
[low] => 32.1217
[close] => 32.35
[adjusted_close] => 32.35
[volume] => 35928
)
[1273] => Array
(
[code] => DRMA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.15
[high] => 2.34
[low] => 2.06
[close] => 2.2
[adjusted_close] => 2.2
[volume] => 155848
)
[1274] => Array
(
[code] => DRNZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28
[high] => 28.5792
[low] => 27.4
[close] => 28.01
[adjusted_close] => 28.01
[volume] => 114356
)
[1275] => Array
(
[code] => DRS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 41.48
[high] => 41.48
[low] => 39.83
[close] => 41.42
[adjusted_close] => 41.42
[volume] => 1085526
)
[1276] => Array
(
[code] => DRTS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.81
[high] => 7.89
[low] => 6.7761
[close] => 7.5
[adjusted_close] => 7.5
[volume] => 1067922
)
[1277] => Array
(
[code] => DRTSW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.7325
[high] => 1.1
[low] => 0.7325
[close] => 0.959
[adjusted_close] => 0.959
[volume] => 165137
)
[1278] => Array
(
[code] => DRUG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 88.31
[high] => 91.5
[low] => 88.31
[close] => 90.22
[adjusted_close] => 90.22
[volume] => 94375
)
[1279] => Array
(
[code] => DRVN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.48
[high] => 15.79
[low] => 15.48
[close] => 15.65
[adjusted_close] => 15.65
[volume] => 713200
)
[1280] => Array
(
[code] => DSGN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.57
[high] => 10.01
[low] => 9.57
[close] => 9.8
[adjusted_close] => 9.8
[volume] => 124941
)
[1281] => Array
(
[code] => DSGR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.39
[high] => 30.39
[low] => 29.43
[close] => 29.73
[adjusted_close] => 29.73
[volume] => 62924
)
[1282] => Array
(
[code] => DSGX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 87.57
[high] => 90.02
[low] => 84.945
[close] => 86.49
[adjusted_close] => 86.49
[volume] => 1064383
)
[1283] => Array
(
[code] => DSP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.5
[high] => 11.75
[low] => 11.16
[close] => 11.61
[adjusted_close] => 11.61
[volume] => 271403
)
[1284] => Array
(
[code] => DSWL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.48
[high] => 3.48
[low] => 3.45
[close] => 3.45
[adjusted_close] => 3.45
[volume] => 3174
)
[1285] => Array
(
[code] => DSY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.2862
[high] => 0.2966
[low] => 0.28
[close] => 0.28
[adjusted_close] => 0.28
[volume] => 71389
)
[1286] => Array
(
[code] => DSYWW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0267
[high] => 0.0385
[low] => 0.021
[close] => 0.0269
[adjusted_close] => 0.0269
[volume] => 21800
)
[1287] => Array
(
[code] => DTCK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.3057
[high] => 0.3095
[low] => 0.292
[close] => 0.3
[adjusted_close] => 0.3
[volume] => 290978
)
[1288] => Array
(
[code] => DTCR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.4
[high] => 23.46
[low] => 23.17
[close] => 23.43
[adjusted_close] => 23.43
[volume] => 686398
)
[1289] => Array
(
[code] => DTCX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.98
[high] => 1.9994
[low] => 1.51
[close] => 1.7
[adjusted_close] => 1.7
[volume] => 1092782
)
[1290] => Array
(
[code] => DTI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.24
[high] => 3.415
[low] => 3.07
[close] => 3.35
[adjusted_close] => 3.35
[volume] => 367382
)
[1291] => Array
(
[code] => DTIL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.14
[high] => 4.1883
[low] => 4.045
[close] => 4.13
[adjusted_close] => 4.13
[volume] => 176872
)
[1292] => Array
(
[code] => DTSS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.8
[high] => 0.86
[low] => 0.79
[close] => 0.81
[adjusted_close] => 0.81
[volume] => 8392
)
[1293] => Array
(
[code] => DTST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.94
[high] => 5
[low] => 4.32
[close] => 4.45
[adjusted_close] => 4.45
[volume] => 31974
)
[1294] => Array
(
[code] => DTSTW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1949
[high] => 0.2097
[low] => 0.1586
[close] => 0.1899
[adjusted_close] => 0.1899
[volume] => 82675
)
[1295] => Array
(
[code] => DUKH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.555
[high] => 24.58
[low] => 24.555
[close] => 24.5752
[adjusted_close] => 24.5752
[volume] => 932
)
[1296] => Array
(
[code] => DUKX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.995
[high] => 27.0362
[low] => 26.995
[close] => 27.0362
[adjusted_close] => 27.0362
[volume] => 205
)
[1297] => Array
(
[code] => DUO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.56
[high] => 1.57
[low] => 1.5389
[close] => 1.54
[adjusted_close] => 1.54
[volume] => 41808
)
[1298] => Array
(
[code] => DUOG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.25
[high] => 10.25
[low] => 9.03
[close] => 9.0347
[adjusted_close] => 9.0347
[volume] => 130146
)
[1299] => Array
(
[code] => DUOL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 165.49
[high] => 167.01
[low] => 156
[close] => 156.27
[adjusted_close] => 156.27
[volume] => 2351103
)
[1300] => Array
(
[code] => DUOT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.26
[high] => 10.435
[low] => 10
[close] => 10.3
[adjusted_close] => 10.3
[volume] => 124941
)
[1301] => Array
(
[code] => DVAL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.68
[high] => 14.7263
[low] => 14.68
[close] => 14.7263
[adjusted_close] => 14.7263
[volume] => 435
)
[1302] => Array
(
[code] => DVAX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.69
[high] => 15.69
[low] => 15.57
[close] => 15.6
[adjusted_close] => 15.6
[volume] => 2199302
)
[1303] => Array
(
[code] => DVGR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.62
[high] => 25.655
[low] => 25.61
[close] => 25.655
[adjusted_close] => 25.655
[volume] => 4404
)
[1304] => Array
(
[code] => DVIN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.825
[high] => 27.825
[low] => 27.825
[close] => 27.825
[adjusted_close] => 27.825
[volume] => 2
)
[1305] => Array
(
[code] => DVLT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.8
[high] => 0.8
[low] => 0.6808
[close] => 0.7182
[adjusted_close] => 0.7182
[volume] => 99578568
)
[1306] => Array
(
[code] => DVLU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 36.79
[high] => 36.79
[low] => 36.2406
[close] => 36.392
[adjusted_close] => 36.392
[volume] => 10915
)
[1307] => Array
(
[code] => DVOL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.88
[high] => 35.94
[low] => 35.725
[close] => 35.9215
[adjusted_close] => 35.9215
[volume] => 3678
)
[1308] => Array
(
[code] => DVQQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.63
[high] => 27.674
[low] => 27.63
[close] => 27.674
[adjusted_close] => 27.674
[volume] => 114
)
[1309] => Array
(
[code] => DVRE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.0865
[high] => 23.0865
[low] => 23.0865
[close] => 23.0865
[adjusted_close] => 23.0865
[volume] => 1
)
[1310] => Array
(
[code] => DVSP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.3899
[high] => 27.6398
[low] => 27.3899
[close] => 27.6398
[adjusted_close] => 27.6398
[volume] => 101
)
[1311] => Array
(
[code] => DVUT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.48
[high] => 25.48
[low] => 25.48
[close] => 25.48
[adjusted_close] => 25.48
[volume] => 1
)
[1312] => Array
(
[code] => DVXB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.0899
[high] => 27.0899
[low] => 26.9607
[close] => 26.9607
[adjusted_close] => 26.9607
[volume] => 203
)
[1313] => Array
(
[code] => DVXC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.3469
[high] => 28.3469
[low] => 28.3469
[close] => 28.3469
[adjusted_close] => 28.3469
[volume] => 1
)
[1314] => Array
(
[code] => DVXE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.3833
[high] => 29.3833
[low] => 29.3833
[close] => 29.3833
[adjusted_close] => 29.3833
[volume] => 11
)
[1315] => Array
(
[code] => DVXF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.6125
[high] => 25.6125
[low] => 25.6125
[close] => 25.6125
[adjusted_close] => 25.6125
[volume] => 63
)
[1316] => Array
(
[code] => DVXK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.4637
[high] => 28.4637
[low] => 28.4637
[close] => 28.4637
[adjusted_close] => 28.4637
[volume] => 21
)
[1317] => Array
(
[code] => DVXP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.6128
[high] => 24.6128
[low] => 24.6128
[close] => 24.6128
[adjusted_close] => 24.6128
[volume] => 1
)
[1318] => Array
(
[code] => DVXV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.0735
[high] => 32.0735
[low] => 32.0735
[close] => 32.0735
[adjusted_close] => 32.0735
[volume] => 182
)
[1319] => Array
(
[code] => DVXY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.81
[high] => 26.81
[low] => 26.4672
[close] => 26.4672
[adjusted_close] => 26.4672
[volume] => 100
)
[1320] => Array
(
[code] => DVY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 145.62
[high] => 147.255
[low] => 145.26
[close] => 146.99
[adjusted_close] => 146.99
[volume] => 593488
)
[1321] => Array
(
[code] => DWAS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 100.65
[high] => 102.27
[low] => 100.65
[close] => 102.0458
[adjusted_close] => 102.0458
[volume] => 18702
)
[1322] => Array
(
[code] => DWAW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 44.97
[high] => 45.04
[low] => 44.88
[close] => 45.0309
[adjusted_close] => 45.0309
[volume] => 661
)
[1323] => Array
(
[code] => DWSH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.055
[high] => 6.17
[low] => 6.03
[close] => 6.065
[adjusted_close] => 6.065
[volume] => 12496
)
[1324] => Array
(
[code] => DWSN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.99
[high] => 2
[low] => 1.8636
[close] => 1.9
[adjusted_close] => 1.9
[volume] => 150139
)
[1325] => Array
(
[code] => DWTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.975
[high] => 2.975
[low] => 2.6
[close] => 2.9
[adjusted_close] => 2.9
[volume] => 70139
)
[1326] => Array
(
[code] => DWUS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 55.04
[high] => 55.04
[low] => 54.61
[close] => 54.95
[adjusted_close] => 54.95
[volume] => 1395
)
[1327] => Array
(
[code] => DXCM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 70.89
[high] => 71.28
[low] => 68.71
[close] => 69.7
[adjusted_close] => 69.7
[volume] => 5836008
)
[1328] => Array
(
[code] => DXLG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.9
[high] => 0.9309
[low] => 0.8811
[close] => 0.9
[adjusted_close] => 0.9
[volume] => 257914
)
[1329] => Array
(
[code] => DXPE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 113.5
[high] => 115.88
[low] => 112.07
[close] => 115.58
[adjusted_close] => 115.58
[volume] => 136730
)
[1330] => Array
(
[code] => DXR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.35
[high] => 13.5
[low] => 13.215
[close] => 13.4765
[adjusted_close] => 13.4765
[volume] => 5074
)
[1331] => Array
(
[code] => DXST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.58
[high] => 1.615
[low] => 1.54
[close] => 1.55
[adjusted_close] => 1.55
[volume] => 430584
)
[1332] => Array
(
[code] => DYAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.8618
[high] => 0.88
[low] => 0.8618
[close] => 0.8796
[adjusted_close] => 0.8796
[volume] => 27223
)
[1333] => Array
(
[code] => DYFI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.12
[high] => 23.14
[low] => 23.12
[close] => 23.135
[adjusted_close] => 23.135
[volume] => 1839
)
[1334] => Array
(
[code] => DYN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.04
[high] => 17.475
[low] => 16.86
[close] => 17.45
[adjusted_close] => 17.45
[volume] => 3630667
)
[1335] => Array
(
[code] => DYNB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.84
[high] => 39.8928
[low] => 39.84
[close] => 39.89
[adjusted_close] => 39.89
[volume] => 1511
)
[1336] => Array
(
[code] => DYOR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.92
[high] => 10.42
[low] => 9.92
[close] => 9.94
[adjusted_close] => 9.94
[volume] => 184497
)
[1337] => Array
(
[code] => DYORW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.33
[high] => 0.33
[low] => 0.33
[close] => 0.33
[adjusted_close] => 0.33
[volume] => 12
)
[1338] => Array
(
[code] => DYTA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.42
[high] => 29.5
[low] => 29.3946
[close] => 29.5
[adjusted_close] => 29.5
[volume] => 13074
)
[1339] => Array
(
[code] => EA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 204.28
[high] => 204.37
[low] => 204.19
[close] => 204.2
[adjusted_close] => 204.2
[volume] => 1261092
)
[1340] => Array
(
[code] => EASY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.79
[high] => 25.97
[low] => 25.77
[close] => 25.9477
[adjusted_close] => 25.9477
[volume] => 64932
)
[1341] => Array
(
[code] => EBAY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 94.33
[high] => 94.545
[low] => 93.31
[close] => 94.42
[adjusted_close] => 94.42
[volume] => 3464600
)
[1342] => Array
(
[code] => EBC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.07
[high] => 19.155
[low] => 18.81
[close] => 19.04
[adjusted_close] => 19.04
[volume] => 1437709
)
[1343] => Array
(
[code] => EBI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 58.33
[high] => 58.34
[low] => 58.14
[close] => 58.3366
[adjusted_close] => 58.3366
[volume] => 16211
)
[1344] => Array
(
[code] => EBIZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 33.9164
[high] => 33.9164
[low] => 33.56
[close] => 33.725
[adjusted_close] => 33.725
[volume] => 3876
)
[1345] => Array
(
[code] => EBMT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.95
[high] => 20.35
[low] => 19.91
[close] => 20.16
[adjusted_close] => 20.16
[volume] => 33918
)
[1346] => Array
(
[code] => EBON
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.38
[high] => 3.59
[low] => 3.36
[close] => 3.4562
[adjusted_close] => 3.4562
[volume] => 5151
)
[1347] => Array
(
[code] => ECBK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.39
[high] => 17.39
[low] => 17.16
[close] => 17.2
[adjusted_close] => 17.2
[volume] => 9029
)
[1348] => Array
(
[code] => ECDA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.3242
[high] => 0.44
[low] => 0.292
[close] => 0.314
[adjusted_close] => 0.314
[volume] => 5497970
)
[1349] => Array
(
[code] => ECDAW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0091
[high] => 0.012
[low] => 0.0091
[close] => 0.011
[adjusted_close] => 0.011
[volume] => 11963
)
[1350] => Array
(
[code] => ECOR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.2
[high] => 6.64
[low] => 5.5688
[close] => 6.55
[adjusted_close] => 6.55
[volume] => 83060
)
[1351] => Array
(
[code] => ECOW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.22
[high] => 25.2966
[low] => 25.21
[close] => 25.282
[adjusted_close] => 25.282
[volume] => 27777
)
[1352] => Array
(
[code] => ECPG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 55.91
[high] => 55.935
[low] => 54.855
[close] => 55.13
[adjusted_close] => 55.13
[volume] => 180903
)
[1353] => Array
(
[code] => ECX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.77
[high] => 1.91
[low] => 1.74
[close] => 1.88
[adjusted_close] => 1.88
[volume] => 4586732
)
[1354] => Array
(
[code] => EDAP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.19
[high] => 4.19
[low] => 3.92
[close] => 4.09
[adjusted_close] => 4.09
[volume] => 48065
)
[1355] => Array
(
[code] => EDBL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.8
[high] => 0.81
[low] => 0.6138
[close] => 0.7465
[adjusted_close] => 0.7465
[volume] => 1810729
)
[1356] => Array
(
[code] => EDBLW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.22
[high] => 0.22
[low] => 0.1132
[close] => 0.1596
[adjusted_close] => 0.1596
[volume] => 48550
)
[1357] => Array
(
[code] => EDHL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.258
[high] => 0.2732
[low] => 0.2317
[close] => 0.2317
[adjusted_close] => 0.2317
[volume] => 319122
)
[1358] => Array
(
[code] => EDIT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.11
[high] => 2.275
[low] => 2.072
[close] => 2.22
[adjusted_close] => 2.22
[volume] => 2921976
)
[1359] => Array
(
[code] => EDRY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.88
[high] => 13.15
[low] => 12.8
[close] => 13.15
[adjusted_close] => 13.15
[volume] => 4839
)
[1360] => Array
(
[code] => EDSA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.485
[high] => 1.485
[low] => 1.45
[close] => 1.45
[adjusted_close] => 1.45
[volume] => 23185
)
[1361] => Array
(
[code] => EDTK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.952
[high] => 0.9783
[low] => 0.9093
[close] => 0.965
[adjusted_close] => 0.965
[volume] => 12137
)
[1362] => Array
(
[code] => EDUC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.48
[high] => 1.58
[low] => 1.43
[close] => 1.44
[adjusted_close] => 1.44
[volume] => 31852
)
[1363] => Array
(
[code] => EEFT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 71.9
[high] => 75.17
[low] => 71.9
[close] => 74.77
[adjusted_close] => 74.77
[volume] => 605309
)
[1364] => Array
(
[code] => EEIQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.2866
[high] => 0.2866
[low] => 0.275
[close] => 0.2831
[adjusted_close] => 0.2831
[volume] => 32651
)
[1365] => Array
(
[code] => EEMA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 98.69
[high] => 98.92
[low] => 98.31
[close] => 98.7713
[adjusted_close] => 98.7713
[volume] => 26524
)
[1366] => Array
(
[code] => EFAS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.62
[high] => 19.7
[low] => 19.62
[close] => 19.695
[adjusted_close] => 19.695
[volume] => 15592
)
[1367] => Array
(
[code] => EFOI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.28
[high] => 2.3
[low] => 2.25
[close] => 2.3
[adjusted_close] => 2.3
[volume] => 4572
)
[1368] => Array
(
[code] => EFRA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.56
[high] => 34.6245
[low] => 34.56
[close] => 34.6245
[adjusted_close] => 34.6245
[volume] => 230
)
[1369] => Array
(
[code] => EFSC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 54.23
[high] => 55.09
[low] => 54.11
[close] => 55.03
[adjusted_close] => 55.03
[volume] => 140828
)
[1370] => Array
(
[code] => EFSCP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.7
[high] => 20.7
[low] => 20.67
[close] => 20.67
[adjusted_close] => 20.67
[volume] => 462
)
[1371] => Array
(
[code] => EGAN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.19
[high] => 11.23
[low] => 10.82
[close] => 10.92
[adjusted_close] => 10.92
[volume] => 112552
)
[1372] => Array
(
[code] => EGBN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.65
[high] => 22.06
[low] => 21.55
[close] => 21.88
[adjusted_close] => 21.88
[volume] => 158709
)
[1373] => Array
(
[code] => EGGQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 45.741
[high] => 46.32
[low] => 45.741
[close] => 46.2804
[adjusted_close] => 46.2804
[volume] => 1188
)
[1374] => Array
(
[code] => EGHA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.15
[high] => 10.155
[low] => 10.15
[close] => 10.155
[adjusted_close] => 10.155
[volume] => 1401
)
[1375] => Array
(
[code] => EGHAR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.265
[high] => 0.28
[low] => 0.265
[close] => 0.28
[adjusted_close] => 0.28
[volume] => 11287
)
[1376] => Array
(
[code] => EGHT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.84
[high] => 1.87
[low] => 1.77
[close] => 1.82
[adjusted_close] => 1.82
[volume] => 1035282
)
[1377] => Array
(
[code] => EH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.42
[high] => 15.265
[low] => 14.29
[close] => 14.87
[adjusted_close] => 14.87
[volume] => 1218126
)
[1378] => Array
(
[code] => EHGO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.2473
[high] => 0.2536
[low] => 0.21
[close] => 0.2536
[adjusted_close] => 0.2536
[volume] => 58790
)
[1379] => Array
(
[code] => EHLD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.9181
[high] => 7
[low] => 6.87
[close] => 6.87
[adjusted_close] => 6.87
[volume] => 1446
)
[1380] => Array
(
[code] => EHLS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.68
[high] => 24.9384
[low] => 24.68
[close] => 24.9384
[adjusted_close] => 24.9384
[volume] => 530
)
[1381] => Array
(
[code] => EHTH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.83
[high] => 3.88
[low] => 3.735
[close] => 3.77
[adjusted_close] => 3.77
[volume] => 239062
)
[1382] => Array
(
[code] => EJH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.7631
[high] => 0.85
[low] => 0.7631
[close] => 0.845
[adjusted_close] => 0.845
[volume] => 282703
)
[1383] => Array
(
[code] => EKG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.5
[high] => 19.525
[low] => 19.4999
[close] => 19.525
[adjusted_close] => 19.525
[volume] => 1110
)
[1384] => Array
(
[code] => EKSO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.26
[high] => 8.46
[low] => 7.9001
[close] => 8.1
[adjusted_close] => 8.1
[volume] => 87396
)
[1385] => Array
(
[code] => ELAB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.63
[high] => 3.88
[low] => 3.535
[close] => 3.56
[adjusted_close] => 3.56
[volume] => 245657
)
[1386] => Array
(
[code] => ELBM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.934
[high] => 0.934
[low] => 0.9002
[close] => 0.901
[adjusted_close] => 0.901
[volume] => 762502
)
[1387] => Array
(
[code] => ELDN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.93
[high] => 2.05
[low] => 1.905
[close] => 2.03
[adjusted_close] => 2.03
[volume] => 762418
)
[1388] => Array
(
[code] => ELE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.35
[high] => 20.98
[low] => 19.65
[close] => 19.82
[adjusted_close] => 19.82
[volume] => 343380
)
[1389] => Array
(
[code] => ELFY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 36.77
[high] => 37.16
[low] => 36.77
[close] => 37.0253
[adjusted_close] => 37.0253
[volume] => 89709
)
[1390] => Array
(
[code] => ELIL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.5
[high] => 28.5
[low] => 27.41
[close] => 28.03
[adjusted_close] => 28.03
[volume] => 49250
)
[1391] => Array
(
[code] => ELIS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.335
[high] => 17.335
[low] => 17.2699
[close] => 17.2699
[adjusted_close] => 17.2699
[volume] => 303
)
[1392] => Array
(
[code] => ELOG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.56
[high] => 1.6
[low] => 1.4201
[close] => 1.54
[adjusted_close] => 1.54
[volume] => 278708
)
[1393] => Array
(
[code] => ELPW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.97
[high] => 2.3
[low] => 1.97
[close] => 2.14
[adjusted_close] => 2.14
[volume] => 118187
)
[1394] => Array
(
[code] => ELSE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.35
[high] => 4.3501
[low] => 4.35
[close] => 4.3501
[adjusted_close] => 4.3501
[volume] => 1289
)
[1395] => Array
(
[code] => ELTK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.1
[high] => 9.66
[low] => 8.64
[close] => 8.82
[adjusted_close] => 8.82
[volume] => 2796
)
[1396] => Array
(
[code] => ELTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.7
[high] => 8.1499
[low] => 7.55
[close] => 8.03
[adjusted_close] => 8.03
[volume] => 48387
)
[1397] => Array
(
[code] => ELUT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.8624
[high] => 0.9112
[low] => 0.81
[close] => 0.844
[adjusted_close] => 0.844
[volume] => 305310
)
[1398] => Array
(
[code] => ELVA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.53
[high] => 8.8
[low] => 8.32
[close] => 8.69
[adjusted_close] => 8.69
[volume] => 343377
)
[1399] => Array
(
[code] => ELVN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.68
[high] => 27.42
[low] => 24.89
[close] => 26.05
[adjusted_close] => 26.05
[volume] => 1139983
)
[1400] => Array
(
[code] => ELVR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 66.23
[high] => 68.78
[low] => 66.01
[close] => 67.91
[adjusted_close] => 67.91
[volume] => 59472
)
[1401] => Array
(
[code] => ELWS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.9
[high] => 6.07
[low] => 5.82
[close] => 6.06
[adjusted_close] => 6.06
[volume] => 8182
)
[1402] => Array
(
[code] => ELWT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.8794
[high] => 5.975
[low] => 5.47
[close] => 5.75
[adjusted_close] => 5.75
[volume] => 39041
)
[1403] => Array
(
[code] => EM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.13
[high] => 1.165
[low] => 1.13
[close] => 1.14
[adjusted_close] => 1.14
[volume] => 287341
)
[1404] => Array
(
[code] => EMB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 96.25
[high] => 96.37
[low] => 96.095
[close] => 96.36
[adjusted_close] => 96.36
[volume] => 6723875
)
[1405] => Array
(
[code] => EMBC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.6
[high] => 12.875
[low] => 12.52
[close] => 12.75
[adjusted_close] => 12.75
[volume] => 321042
)
[1406] => Array
(
[code] => EMCB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 66.7688
[high] => 66.845
[low] => 66.7688
[close] => 66.845
[adjusted_close] => 66.845
[volume] => 2036
)
[1407] => Array
(
[code] => EMEQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 43.29
[high] => 43.6
[low] => 43.285
[close] => 43.6
[adjusted_close] => 43.6
[volume] => 29733
)
[1408] => Array
(
[code] => EMIF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.8799
[high] => 26.8958
[low] => 26.81
[close] => 26.8958
[adjusted_close] => 26.8958
[volume] => 880
)
[1409] => Array
(
[code] => EML
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.12
[high] => 18.6
[low] => 18.12
[close] => 18.32
[adjusted_close] => 18.32
[volume] => 10573
)
[1410] => Array
(
[code] => EMPD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.8
[high] => 4.985
[low] => 4.7
[close] => 4.95
[adjusted_close] => 4.95
[volume] => 715309
)
[1411] => Array
(
[code] => EMXC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 76.4
[high] => 76.63
[low] => 76.196
[close] => 76.63
[adjusted_close] => 76.63
[volume] => 985607
)
[1412] => Array
(
[code] => EMXF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 48.285
[high] => 48.33
[low] => 48.13
[close] => 48.3141
[adjusted_close] => 48.3141
[volume] => 3635
)
[1413] => Array
(
[code] => ENDW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.77
[high] => 31.83
[low] => 31.77
[close] => 31.8239
[adjusted_close] => 31.8239
[volume] => 1519
)
[1414] => Array
(
[code] => ENGN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.43
[high] => 9.2293
[low] => 8.3
[close] => 9.1
[adjusted_close] => 9.1
[volume] => 694004
)
[1415] => Array
(
[code] => ENGNW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.76
[high] => 2.9001
[low] => 2.76
[close] => 2.8
[adjusted_close] => 2.8
[volume] => 82069
)
[1416] => Array
(
[code] => ENGS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.1
[high] => 1.14
[low] => 1
[close] => 1.03
[adjusted_close] => 1.03
[volume] => 103810
)
[1417] => Array
(
[code] => ENHU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.45
[high] => 25.4501
[low] => 25.45
[close] => 25.4501
[adjusted_close] => 25.4501
[volume] => 2192
)
[1418] => Array
(
[code] => ENLT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 51.26
[high] => 51.495
[low] => 50.21
[close] => 50.46
[adjusted_close] => 50.46
[volume] => 58613
)
[1419] => Array
(
[code] => ENLV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.93
[high] => 0.97
[low] => 0.8946
[close] => 0.9665
[adjusted_close] => 0.9665
[volume] => 556853
)
[1420] => Array
(
[code] => ENPH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 36.44
[high] => 37.45
[low] => 35.96
[close] => 36.13
[adjusted_close] => 36.13
[volume] => 3975138
)
[1421] => Array
(
[code] => ENSC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.9368
[high] => 0.95
[low] => 0.9
[close] => 0.93
[adjusted_close] => 0.93
[volume] => 59349
)
[1422] => Array
(
[code] => ENSG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 176.38
[high] => 178.5
[low] => 175
[close] => 177.58
[adjusted_close] => 177.58
[volume] => 294098
)
[1423] => Array
(
[code] => ENTA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.08
[high] => 13.98
[low] => 12.935
[close] => 13.84
[adjusted_close] => 13.84
[volume] => 221772
)
[1424] => Array
(
[code] => ENTG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 101.84
[high] => 104.57
[low] => 101.125
[close] => 104.09
[adjusted_close] => 104.09
[volume] => 1864231
)
[1425] => Array
(
[code] => ENTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.49
[high] => 1.8
[low] => 1.46
[close] => 1.63
[adjusted_close] => 1.63
[volume] => 829261
)
[1426] => Array
(
[code] => ENVB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.76
[high] => 4.23
[low] => 3.665
[close] => 4.15
[adjusted_close] => 4.15
[volume] => 100353
)
[1427] => Array
(
[code] => ENVX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.99
[high] => 8.26
[low] => 7.7409
[close] => 8.21
[adjusted_close] => 8.21
[volume] => 5530018
)
[1428] => Array
(
[code] => ENZL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 45.72
[high] => 46
[low] => 45.69
[close] => 45.89
[adjusted_close] => 45.89
[volume] => 3531
)
[1429] => Array
(
[code] => EOLS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.66
[high] => 5.7
[low] => 4.95
[close] => 5.02
[adjusted_close] => 5.02
[volume] => 2819375
)
[1430] => Array
(
[code] => EOSE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.965
[high] => 17.595
[low] => 15.6015
[close] => 17.3
[adjusted_close] => 17.3
[volume] => 38599279
)
[1431] => Array
(
[code] => EPOW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.968
[high] => 0.9699
[low] => 0.935
[close] => 0.948
[adjusted_close] => 0.948
[volume] => 144738
)
[1432] => Array
(
[code] => EPSM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.41
[high] => 2.46
[low] => 2.305
[close] => 2.345
[adjusted_close] => 2.345
[volume] => 27055
)
[1433] => Array
(
[code] => EPSN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.45
[high] => 4.54
[low] => 4.33
[close] => 4.4
[adjusted_close] => 4.4
[volume] => 132545
)
[1434] => Array
(
[code] => EQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.1
[high] => 1.18
[low] => 1.1
[close] => 1.15
[adjusted_close] => 1.15
[volume] => 317220
)
[1435] => Array
(
[code] => EQIX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 797.42
[high] => 800.9175
[low] => 785.88
[close] => 799.02
[adjusted_close] => 799.02
[volume] => 399700
)
[1436] => Array
(
[code] => EQRR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 66.38
[high] => 66.4644
[low] => 66.37
[close] => 66.4644
[adjusted_close] => 66.4644
[volume] => 583
)
[1437] => Array
(
[code] => ERAS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.52
[high] => 8.45
[low] => 7.52
[close] => 8.31
[adjusted_close] => 8.31
[volume] => 11278845
)
[1438] => Array
(
[code] => ERET
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.38
[high] => 27.3862
[low] => 27.38
[close] => 27.3862
[adjusted_close] => 27.3862
[volume] => 879
)
[1439] => Array
(
[code] => ERIC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.43
[high] => 9.455
[low] => 9.34
[close] => 9.38
[adjusted_close] => 9.38
[volume] => 5281728
)
[1440] => Array
(
[code] => ERIE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 282.21
[high] => 286.47
[low] => 282.21
[close] => 283.85
[adjusted_close] => 283.85
[volume] => 148561
)
[1441] => Array
(
[code] => ERII
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.35
[high] => 14.37
[low] => 14.04
[close] => 14.22
[adjusted_close] => 14.22
[volume] => 393353
)
[1442] => Array
(
[code] => ERNA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.2301
[high] => 1.28
[low] => 1.23
[close] => 1.27
[adjusted_close] => 1.27
[volume] => 26634
)
[1443] => Array
(
[code] => ERNZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.24
[high] => 21.31
[low] => 21.24
[close] => 21.275
[adjusted_close] => 21.275
[volume] => 114177
)
[1444] => Array
(
[code] => ESCA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14
[high] => 14.0558
[low] => 13.8
[close] => 13.86
[adjusted_close] => 13.86
[volume] => 13535
)
[1445] => Array
(
[code] => ESEA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 54.54
[high] => 55.92
[low] => 54.33
[close] => 55.35
[adjusted_close] => 55.35
[volume] => 43345
)
[1446] => Array
(
[code] => ESGD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 98.35
[high] => 98.4523
[low] => 98.0784
[close] => 98.41
[adjusted_close] => 98.41
[volume] => 1405722
)
[1447] => Array
(
[code] => ESGE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 46.58
[high] => 46.6
[low] => 46.35
[close] => 46.6
[adjusted_close] => 46.6
[volume] => 2575917
)
[1448] => Array
(
[code] => ESGL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.95
[high] => 4
[low] => 3.91
[close] => 4
[adjusted_close] => 4
[volume] => 27280
)
[1449] => Array
(
[code] => ESGLW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0978
[high] => 0.103
[low] => 0.09
[close] => 0.103
[adjusted_close] => 0.103
[volume] => 2867
)
[1450] => Array
(
[code] => ESGU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 150.6
[high] => 150.755
[low] => 149.55
[close] => 150.46
[adjusted_close] => 150.46
[volume] => 776577
)
[1451] => Array
(
[code] => ESHA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.535
[high] => 12.665
[low] => 12.1201
[close] => 12.32
[adjusted_close] => 12.32
[volume] => 15678
)
[1452] => Array
(
[code] => ESLA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.9688
[high] => 1.17
[low] => 0.9511
[close] => 1.04
[adjusted_close] => 1.04
[volume] => 55236
)
[1453] => Array
(
[code] => ESLT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 698.17
[high] => 724.9223
[low] => 690.001
[close] => 720.59
[adjusted_close] => 720.59
[volume] => 111186
)
[1454] => Array
(
[code] => ESMV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.0474
[high] => 29.0474
[low] => 29.0474
[close] => 29.0474
[adjusted_close] => 29.0474
[volume] => 5
)
[1455] => Array
(
[code] => ESN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.86
[high] => 17.8852
[low] => 17.8
[close] => 17.8852
[adjusted_close] => 17.8852
[volume] => 27504
)
[1456] => Array
(
[code] => ESOA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.28
[high] => 8.51
[low] => 8.18
[close] => 8.48
[adjusted_close] => 8.48
[volume] => 120780
)
[1457] => Array
(
[code] => ESPO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 106.04
[high] => 106.08
[low] => 105.31
[close] => 105.58
[adjusted_close] => 105.58
[volume] => 28477
)
[1458] => Array
(
[code] => ESPR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.33
[high] => 3.3325
[low] => 3.17
[close] => 3.23
[adjusted_close] => 3.23
[volume] => 4511392
)
[1459] => Array
(
[code] => ESQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 104.29
[high] => 105.3341
[low] => 103.2265
[close] => 105.09
[adjusted_close] => 105.09
[volume] => 42511
)
[1460] => Array
(
[code] => ESTA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 64.75
[high] => 68.98
[low] => 64.665
[close] => 66.19
[adjusted_close] => 66.19
[volume] => 591846
)
[1461] => Array
(
[code] => ETEC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.01
[high] => 26.01
[low] => 25.869
[close] => 25.869
[adjusted_close] => 25.869
[volume] => 180
)
[1462] => Array
(
[code] => ETHA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.07
[high] => 25.75
[low] => 25
[close] => 25.59
[adjusted_close] => 25.59
[volume] => 57239529
)
[1463] => Array
(
[code] => ETHM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.33
[high] => 10.365
[low] => 10.32
[close] => 10.35
[adjusted_close] => 10.35
[volume] => 76392
)
[1464] => Array
(
[code] => ETHMW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.51
[high] => 1.53
[low] => 1.43
[close] => 1.47
[adjusted_close] => 1.47
[volume] => 6835
)
[1465] => Array
(
[code] => ETHZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.24
[high] => 5.43
[low] => 5.04
[close] => 5.41
[adjusted_close] => 5.41
[volume] => 865860
)
[1466] => Array
(
[code] => ETON
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.71
[high] => 15.795
[low] => 15.125
[close] => 15.67
[adjusted_close] => 15.67
[volume] => 305103
)
[1467] => Array
(
[code] => ETOR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.28
[high] => 32
[low] => 30.95
[close] => 31.32
[adjusted_close] => 31.32
[volume] => 1600209
)
[1468] => Array
(
[code] => ETRL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.95
[high] => 9.95
[low] => 9.72
[close] => 9.72
[adjusted_close] => 9.72
[volume] => 1822
)
[1469] => Array
(
[code] => ETS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.5101
[high] => 0.529
[low] => 0.5101
[close] => 0.529
[adjusted_close] => 0.529
[volume] => 35387
)
[1470] => Array
(
[code] => EUDA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.18
[high] => 2.26
[low] => 1.83
[close] => 1.91
[adjusted_close] => 1.91
[volume] => 148143
)
[1471] => Array
(
[code] => EUDAW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0965
[high] => 0.0965
[low] => 0.0779
[close] => 0.0957
[adjusted_close] => 0.0957
[volume] => 857
)
[1472] => Array
(
[code] => EUFN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 37.36
[high] => 37.3892
[low] => 37.19
[close] => 37.33
[adjusted_close] => 37.33
[volume] => 1733593
)
[1473] => Array
(
[code] => EVAX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.18
[high] => 5.18
[low] => 5.0001
[close] => 5.06
[adjusted_close] => 5.06
[volume] => 54036
)
[1474] => Array
(
[code] => EVCM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.87
[high] => 12.07
[low] => 11.805
[close] => 12.04
[adjusted_close] => 12.04
[volume] => 153974
)
[1475] => Array
(
[code] => EVER
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.35
[high] => 26.35
[low] => 24.58
[close] => 25.12
[adjusted_close] => 25.12
[volume] => 598526
)
[1476] => Array
(
[code] => EVGN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.08
[high] => 1.095
[low] => 1.03
[close] => 1.05
[adjusted_close] => 1.05
[volume] => 42121
)
[1477] => Array
(
[code] => EVGO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.97
[high] => 3.17
[low] => 2.91
[close] => 3.15
[adjusted_close] => 3.15
[volume] => 4721783
)
[1478] => Array
(
[code] => EVGOW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0778
[high] => 0.0778
[low] => 0.0701
[close] => 0.0748
[adjusted_close] => 0.0748
[volume] => 54821
)
[1479] => Array
(
[code] => EVLV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.65
[high] => 6.74
[low] => 6.46
[close] => 6.58
[adjusted_close] => 6.58
[volume] => 2763707
)
[1480] => Array
(
[code] => EVLVW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.2786
[high] => 0.2786
[low] => 0.2215
[close] => 0.2249
[adjusted_close] => 0.2249
[volume] => 30174
)
[1481] => Array
(
[code] => EVMT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.27
[high] => 18.4
[low] => 18.22
[close] => 18.375
[adjusted_close] => 18.375
[volume] => 4793
)
[1482] => Array
(
[code] => EVO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.7
[high] => 3.72
[low] => 3.6
[close] => 3.7
[adjusted_close] => 3.7
[volume] => 93499
)
[1483] => Array
(
[code] => EVOX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.95
[high] => 10
[low] => 9.9
[close] => 9.95
[adjusted_close] => 9.95
[volume] => 555690
)
[1484] => Array
(
[code] => EVOXW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.55
[high] => 0.5589
[low] => 0.51
[close] => 0.54
[adjusted_close] => 0.54
[volume] => 11282
)
[1485] => Array
(
[code] => EVRG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 74.06
[high] => 75.54
[low] => 74.06
[close] => 75.26
[adjusted_close] => 75.26
[volume] => 2091455
)
[1486] => Array
(
[code] => EVSD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 51.53
[high] => 51.56
[low] => 51.525
[close] => 51.545
[adjusted_close] => 51.545
[volume] => 91293
)
[1487] => Array
(
[code] => EVTR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 51.73
[high] => 51.79
[low] => 51.6765
[close] => 51.73
[adjusted_close] => 51.73
[volume] => 593907
)
[1488] => Array
(
[code] => EVTV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.14
[high] => 3.46
[low] => 2.8
[close] => 3.1
[adjusted_close] => 3.1
[volume] => 36050866
)
[1489] => Array
(
[code] => EVYM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 50.28
[high] => 50.28
[low] => 50.25
[close] => 50.265
[adjusted_close] => 50.265
[volume] => 3677
)
[1490] => Array
(
[code] => EWBC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 114.29
[high] => 115.75
[low] => 113.68
[close] => 114.46
[adjusted_close] => 114.46
[volume] => 1189428
)
[1491] => Array
(
[code] => EWCZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.95
[high] => 4.03
[low] => 3.89
[close] => 4.01
[adjusted_close] => 4.01
[volume] => 294937
)
[1492] => Array
(
[code] => EWJV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 41.99
[high] => 42.19
[low] => 41.9201
[close] => 42.01
[adjusted_close] => 42.01
[volume] => 754521
)
[1493] => Array
(
[code] => EWTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.87
[high] => 28.285
[low] => 24.685
[close] => 28.17
[adjusted_close] => 28.17
[volume] => 2390700
)
[1494] => Array
(
[code] => EWZS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.5
[high] => 13.65
[low] => 13.49
[close] => 13.5866
[adjusted_close] => 13.5866
[volume] => 35174
)
[1495] => Array
(
[code] => EXAS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 102.3
[high] => 102.56
[low] => 102.115
[close] => 102.26
[adjusted_close] => 102.26
[volume] => 3691155
)
[1496] => Array
(
[code] => EXC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 43.49
[high] => 43.88
[low] => 43.405
[close] => 43.6
[adjusted_close] => 43.6
[volume] => 10723111
)
[1497] => Array
(
[code] => EXE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 102.02
[high] => 102.44
[low] => 100.47
[close] => 101.46
[adjusted_close] => 101.46
[volume] => 4199970
)
[1498] => Array
(
[code] => EXEEL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 90.87
[high] => 90.87
[low] => 89.09
[close] => 89.1
[adjusted_close] => 89.1
[volume] => 2856
)
[1499] => Array
(
[code] => EXEL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 44.28
[high] => 45.335
[low] => 44.02
[close] => 45.23
[adjusted_close] => 45.23
[volume] => 1721980
)
[1500] => Array
(
[code] => EXFY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.41
[high] => 1.44
[low] => 1.39
[close] => 1.4
[adjusted_close] => 1.4
[volume] => 322948
)
[1501] => Array
(
[code] => EXLS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 41.68
[high] => 42.61
[low] => 41.68
[close] => 42.48
[adjusted_close] => 42.48
[volume] => 1140106
)
[1502] => Array
(
[code] => EXOZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.8
[high] => 11.89
[low] => 9.8
[close] => 10.77
[adjusted_close] => 10.77
[volume] => 4191
)
[1503] => Array
(
[code] => EXPE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 299.06
[high] => 299.515
[low] => 281.45
[close] => 290.76
[adjusted_close] => 290.76
[volume] => 1824497
)
[1504] => Array
(
[code] => EXPI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.31
[high] => 9.355
[low] => 9.105
[close] => 9.15
[adjusted_close] => 9.15
[volume] => 781194
)
[1505] => Array
(
[code] => EXPO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 72.93
[high] => 73.245
[low] => 72.17
[close] => 72.26
[adjusted_close] => 72.26
[volume] => 338564
)
[1506] => Array
(
[code] => EXTR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.15
[high] => 16.155
[low] => 15.77
[close] => 16.06
[adjusted_close] => 16.06
[volume] => 1087483
)
[1507] => Array
(
[code] => EXUS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.95
[high] => 27.03
[low] => 26.87
[close] => 27.0292
[adjusted_close] => 27.0292
[volume] => 1724
)
[1508] => Array
(
[code] => EYE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.44
[high] => 28.68
[low] => 27.79
[close] => 28.51
[adjusted_close] => 28.51
[volume] => 1269799
)
[1509] => Array
(
[code] => EYEG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.87
[high] => 35.9406
[low] => 35.87
[close] => 35.9406
[adjusted_close] => 35.9406
[volume] => 132
)
[1510] => Array
(
[code] => EYPT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.93
[high] => 16.07
[low] => 15.6376
[close] => 15.92
[adjusted_close] => 15.92
[volume] => 875784
)
[1511] => Array
(
[code] => EZGO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.8
[high] => 1.8712
[low] => 1.7361
[close] => 1.83
[adjusted_close] => 1.83
[volume] => 15148
)
[1512] => Array
(
[code] => EZPW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.32
[high] => 21.555
[low] => 20.9
[close] => 21.39
[adjusted_close] => 21.39
[volume] => 863410
)
[1513] => Array
(
[code] => FA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.85
[high] => 14.935
[low] => 14.48
[close] => 14.86
[adjusted_close] => 14.86
[volume] => 595589
)
[1514] => Array
(
[code] => FAAR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.515
[high] => 28.65
[low] => 28.2
[close] => 28.37
[adjusted_close] => 28.37
[volume] => 19115
)
[1515] => Array
(
[code] => FAB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 92.1
[high] => 93.12
[low] => 92.1
[close] => 93.029
[adjusted_close] => 93.029
[volume] => 1653
)
[1516] => Array
(
[code] => FACT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.45
[high] => 10.49
[low] => 10.43
[close] => 10.45
[adjusted_close] => 10.45
[volume] => 318252
)
[1517] => Array
(
[code] => FACTU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.7
[high] => 10.7
[low] => 10.54
[close] => 10.54
[adjusted_close] => 10.54
[volume] => 696
)
[1518] => Array
(
[code] => FACTW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.5499
[high] => 0.55
[low] => 0.5201
[close] => 0.54
[adjusted_close] => 0.54
[volume] => 44575
)
[1519] => Array
(
[code] => FAD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 169.66
[high] => 169.66
[low] => 167.8401
[close] => 169.0716
[adjusted_close] => 169.0716
[volume] => 14256
)
[1520] => Array
(
[code] => FALN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.51
[high] => 27.54
[low] => 27.49
[close] => 27.54
[adjusted_close] => 27.54
[volume] => 621439
)
[1521] => Array
(
[code] => FAMI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.235
[high] => 1.43
[low] => 1.11
[close] => 1.37
[adjusted_close] => 1.37
[volume] => 10623303
)
[1522] => Array
(
[code] => FANG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 151.24
[high] => 156.85
[low] => 151.2
[close] => 153.73
[adjusted_close] => 153.73
[volume] => 2495730
)
[1523] => Array
(
[code] => FARM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.5612
[high] => 1.5726
[low] => 1.52
[close] => 1.53
[adjusted_close] => 1.53
[volume] => 29889
)
[1524] => Array
(
[code] => FAST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 42.53
[high] => 42.625
[low] => 41.83
[close] => 42.42
[adjusted_close] => 42.42
[volume] => 9952351
)
[1525] => Array
(
[code] => FAT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.3888
[high] => 0.45
[low] => 0.387
[close] => 0.439
[adjusted_close] => 0.439
[volume] => 262405
)
[1526] => Array
(
[code] => FATBB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.15
[high] => 1.18
[low] => 1.03
[close] => 1.16
[adjusted_close] => 1.16
[volume] => 5957
)
[1527] => Array
(
[code] => FATBP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.03
[high] => 1.1132
[low] => 1.01
[close] => 1.06
[adjusted_close] => 1.06
[volume] => 16590
)
[1528] => Array
(
[code] => FATE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.03
[high] => 1.085
[low] => 1.03
[close] => 1.08
[adjusted_close] => 1.08
[volume] => 1494167
)
[1529] => Array
(
[code] => FATN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.13
[high] => 2.44
[low] => 2.092
[close] => 2.1
[adjusted_close] => 2.1
[volume] => 32682
)
[1530] => Array
(
[code] => FBGL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.82
[high] => 0.8801
[low] => 0.7778
[close] => 0.88
[adjusted_close] => 0.88
[volume] => 3403458
)
[1531] => Array
(
[code] => FBIO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.85
[high] => 3.85
[low] => 3.25
[close] => 3.28
[adjusted_close] => 3.28
[volume] => 2623057
)
[1532] => Array
(
[code] => FBIOP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.18
[high] => 12.51
[low] => 11.49
[close] => 12.34
[adjusted_close] => 12.34
[volume] => 48520
)
[1533] => Array
(
[code] => FBIZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 55.09
[high] => 55.98
[low] => 54.76
[close] => 55.86
[adjusted_close] => 55.86
[volume] => 22985
)
[1534] => Array
(
[code] => FBL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.18
[high] => 29.331
[low] => 28.095
[close] => 28.15
[adjusted_close] => 28.15
[volume] => 1362296
)
[1535] => Array
(
[code] => FBLA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.84
[high] => 12.89
[low] => 12.76
[close] => 12.76
[adjusted_close] => 12.76
[volume] => 88480
)
[1536] => Array
(
[code] => FBLG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.3452
[high] => 0.3639
[low] => 0.34
[close] => 0.3402
[adjusted_close] => 0.3402
[volume] => 787852
)
[1537] => Array
(
[code] => FBNC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 54.24
[high] => 55.47
[low] => 53.84
[close] => 55.42
[adjusted_close] => 55.42
[volume] => 310634
)
[1538] => Array
(
[code] => FBOT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.3
[high] => 35.42
[low] => 35.155
[close] => 35.355
[adjusted_close] => 35.355
[volume] => 18663
)
[1539] => Array
(
[code] => FBRT-PE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.77
[high] => 21.77
[low] => 21.5512
[close] => 21.61
[adjusted_close] => 21.61
[volume] => 9787
)
[1540] => Array
(
[code] => FBRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.24
[high] => 34.185
[low] => 30
[close] => 32.09
[adjusted_close] => 32.09
[volume] => 114508
)
[1541] => Array
(
[code] => FBYD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.76
[high] => 10.0016
[low] => 7.8
[close] => 8.6
[adjusted_close] => 8.6
[volume] => 147986
)
[1542] => Array
(
[code] => FBYDW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.77
[high] => 1.77
[low] => 1.16
[close] => 1.28
[adjusted_close] => 1.28
[volume] => 12289
)
[1543] => Array
(
[code] => FBYY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.57
[high] => 18.57
[low] => 18.57
[close] => 18.425
[adjusted_close] => 18.425
[volume] => 2100
)
[1544] => Array
(
[code] => FCA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.94
[high] => 30.94
[low] => 30.5
[close] => 30.8383
[adjusted_close] => 30.8383
[volume] => 9222
)
[1545] => Array
(
[code] => FCAL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 49.59
[high] => 49.65
[low] => 49.5205
[close] => 49.63
[adjusted_close] => 49.63
[volume] => 10562
)
[1546] => Array
(
[code] => FCAP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 47.56
[high] => 50
[low] => 47.56
[close] => 49.98
[adjusted_close] => 49.98
[volume] => 7798
)
[1547] => Array
(
[code] => FCBC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.89
[high] => 33.64
[low] => 32.89
[close] => 33.46
[adjusted_close] => 33.46
[volume] => 36583
)
[1548] => Array
(
[code] => FCCO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.63
[high] => 29.77
[low] => 29.33
[close] => 29.5
[adjusted_close] => 29.5
[volume] => 167808
)
[1549] => Array
(
[code] => FCEF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.28
[high] => 23.3
[low] => 23.1908
[close] => 23.2237
[adjusted_close] => 23.2237
[volume] => 9206
)
[1550] => Array
(
[code] => FCEL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.5
[high] => 7.652
[low] => 7.365
[close] => 7.49
[adjusted_close] => 7.49
[volume] => 1141968
)
[1551] => Array
(
[code] => FCFS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 165.85
[high] => 169.24
[low] => 164.677
[close] => 168.03
[adjusted_close] => 168.03
[volume] => 203797
)
[1552] => Array
(
[code] => FCHL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.2682
[high] => 0.2823
[low] => 0.2583
[close] => 0.2583
[adjusted_close] => 0.2583
[volume] => 74916
)
[1553] => Array
(
[code] => FCNCA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2150.02
[high] => 2162.47
[low] => 2130.14
[close] => 2161.26
[adjusted_close] => 2161.26
[volume] => 89134
)
[1554] => Array
(
[code] => FCNCO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.73
[high] => 21.94
[low] => 21.6625
[close] => 21.89
[adjusted_close] => 21.89
[volume] => 7818
)
[1555] => Array
(
[code] => FCNCP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.59
[high] => 20.84
[low] => 20.5835
[close] => 20.83
[adjusted_close] => 20.83
[volume] => 32625
)
[1556] => Array
(
[code] => FCT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.98
[high] => 9.9908
[low] => 9.96
[close] => 9.99
[adjusted_close] => 9.99
[volume] => 148258
)
[1557] => Array
(
[code] => FCTE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.01
[high] => 26.01
[low] => 25.75
[close] => 25.8863
[adjusted_close] => 25.8863
[volume] => 27983
)
[1558] => Array
(
[code] => FCUV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.779
[high] => 0.81
[low] => 0.7401
[close] => 0.75
[adjusted_close] => 0.75
[volume] => 103860
)
[1559] => Array
(
[code] => FCVT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 45.42
[high] => 45.44
[low] => 45.005
[close] => 45.3156
[adjusted_close] => 45.3156
[volume] => 10822
)
[1560] => Array
(
[code] => FDBC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 42.94
[high] => 43.9205
[low] => 42.78
[close] => 42.99
[adjusted_close] => 42.99
[volume] => 4418
)
[1561] => Array
(
[code] => FDCF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 48.71
[high] => 48.71
[low] => 48.04
[close] => 48.2373
[adjusted_close] => 48.2373
[volume] => 15492
)
[1562] => Array
(
[code] => FDFF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.8501
[high] => 36.0452
[low] => 35.77
[close] => 36.0452
[adjusted_close] => 36.0452
[volume] => 4598
)
[1563] => Array
(
[code] => FDIF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 36.43
[high] => 36.48
[low] => 36.2699
[close] => 36.4363
[adjusted_close] => 36.4363
[volume] => 4866
)
[1564] => Array
(
[code] => FDIG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 44.02
[high] => 44.8
[low] => 43.75
[close] => 44.4
[adjusted_close] => 44.4
[volume] => 57315
)
[1565] => Array
(
[code] => FDIV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.72
[high] => 27.9
[low] => 27.63
[close] => 27.8784
[adjusted_close] => 27.8784
[volume] => 5579
)
[1566] => Array
(
[code] => FDMT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.9
[high] => 8.76
[low] => 7.88
[close] => 8.76
[adjusted_close] => 8.76
[volume] => 973828
)
[1567] => Array
(
[code] => FDNI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.23
[high] => 35.23
[low] => 35.14
[close] => 35.175
[adjusted_close] => 35.175
[volume] => 2360
)
[1568] => Array
(
[code] => FDRS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.3926
[high] => 24.47
[low] => 23.82
[close] => 24.1
[adjusted_close] => 24.1
[volume] => 9434
)
[1569] => Array
(
[code] => FDSB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.87
[high] => 14.94
[low] => 14.84
[close] => 14.87
[adjusted_close] => 14.87
[volume] => 9008
)
[1570] => Array
(
[code] => FDT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 84.02
[high] => 84.27
[low] => 83.73
[close] => 84.1601
[adjusted_close] => 84.1601
[volume] => 105718
)
[1571] => Array
(
[code] => FDTS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 61.5788
[high] => 61.5788
[low] => 61.5788
[close] => 61.5788
[adjusted_close] => 61.5788
[volume] => 77
)
[1572] => Array
(
[code] => FDTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 41.26
[high] => 41.34
[low] => 40.56
[close] => 40.835
[adjusted_close] => 40.835
[volume] => 19235
)
[1573] => Array
(
[code] => FDUS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.61
[high] => 20.04
[low] => 19.53
[close] => 20
[adjusted_close] => 20
[volume] => 187817
)
[1574] => Array
(
[code] => FEAM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.65
[high] => 3.86
[low] => 3.6411
[close] => 3.845
[adjusted_close] => 3.845
[volume] => 54603
)
[1575] => Array
(
[code] => FEAT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.3
[high] => 25.54
[low] => 25.2
[close] => 25.5151
[adjusted_close] => 25.5151
[volume] => 8805
)
[1576] => Array
(
[code] => FEBO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.2623
[high] => 1.2999
[low] => 1.24
[close] => 1.24
[adjusted_close] => 1.24
[volume] => 2222
)
[1577] => Array
(
[code] => FECRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.37
[high] => 22.37
[low] => 22.37
[close] => 22.37
[adjusted_close] => 22.37
[volume] => 0
)
[1578] => Array
(
[code] => FEED
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.99
[high] => 2.0033
[low] => 1.59
[close] => 1.7
[adjusted_close] => 1.7
[volume] => 22509110
)
[1579] => Array
(
[code] => FEIM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 59.75
[high] => 59.75
[low] => 55.25
[close] => 56.99
[adjusted_close] => 56.99
[volume] => 236149
)
[1580] => Array
(
[code] => FELE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 99.81
[high] => 100.01
[low] => 98.5
[close] => 99.18
[adjusted_close] => 99.18
[volume] => 244416
)
[1581] => Array
(
[code] => FEM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.92
[high] => 28.9796
[low] => 28.835
[close] => 28.97
[adjusted_close] => 28.97
[volume] => 24388
)
[1582] => Array
(
[code] => FEMB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.05
[high] => 30.0934
[low] => 29.69
[close] => 29.96
[adjusted_close] => 29.96
[volume] => 147746
)
[1583] => Array
(
[code] => FEMS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 44.51
[high] => 44.906
[low] => 44.3
[close] => 44.7362
[adjusted_close] => 44.7362
[volume] => 11006
)
[1584] => Array
(
[code] => FEMY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.59
[high] => 0.7
[low] => 0.577
[close] => 0.69
[adjusted_close] => 0.69
[volume] => 2293688
)
[1585] => Array
(
[code] => FENC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.55
[high] => 7.67
[low] => 7.4
[close] => 7.58
[adjusted_close] => 7.58
[volume] => 398590
)
[1586] => Array
(
[code] => FEP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 55.39
[high] => 55.48
[low] => 55.29
[close] => 55.4175
[adjusted_close] => 55.4175
[volume] => 19775
)
[1587] => Array
(
[code] => FEPI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 45.81
[high] => 45.81
[low] => 45.02
[close] => 45.35
[adjusted_close] => 45.35
[volume] => 191000
)
[1588] => Array
(
[code] => FER
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 67.61
[high] => 67.93
[low] => 67.26
[close] => 67.62
[adjusted_close] => 67.62
[volume] => 1344509
)
[1589] => Array
(
[code] => FERAR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.43
[high] => 0.43
[low] => 0.43
[close] => 0.43
[adjusted_close] => 0.43
[volume] => 25139
)
[1590] => Array
(
[code] => FESM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.84
[high] => 39.91
[low] => 39.5
[close] => 39.88
[adjusted_close] => 39.88
[volume] => 440937
)
[1591] => Array
(
[code] => FEUZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 63.34
[high] => 63.4799
[low] => 63.06
[close] => 63.3463
[adjusted_close] => 63.3463
[volume] => 3744
)
[1592] => Array
(
[code] => FEX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 122.6885
[high] => 122.9606
[low] => 122.34
[close] => 122.8722
[adjusted_close] => 122.8722
[volume] => 13799
)
[1593] => Array
(
[code] => FFAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.095
[high] => 1.1
[low] => 1.05
[close] => 1.08
[adjusted_close] => 1.08
[volume] => 4087514
)
[1594] => Array
(
[code] => FFAIW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0327
[high] => 0.0327
[low] => 0.03
[close] => 0.03
[adjusted_close] => 0.03
[volume] => 25568
)
[1595] => Array
(
[code] => FFBC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.58
[high] => 26.04
[low] => 25.4
[close] => 25.95
[adjusted_close] => 25.95
[volume] => 1006850
)
[1596] => Array
(
[code] => FFIC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.04
[high] => 15.25
[low] => 14.95
[close] => 15.14
[adjusted_close] => 15.14
[volume] => 448174
)
[1597] => Array
(
[code] => FFIN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.77
[high] => 32.43
[low] => 31.655
[close] => 32.14
[adjusted_close] => 32.14
[volume] => 742516
)
[1598] => Array
(
[code] => FFIV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 267.69
[high] => 269.51
[low] => 265.21
[close] => 267.45
[adjusted_close] => 267.45
[volume] => 760561
)
[1599] => Array
(
[code] => FGBI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.62
[high] => 7.64
[low] => 7.51
[close] => 7.61
[adjusted_close] => 7.61
[volume] => 7452
)
[1600] => Array
(
[code] => FGBIP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.9012
[high] => 17
[low] => 16.9012
[close] => 16.99
[adjusted_close] => 16.99
[volume] => 1020
)
[1601] => Array
(
[code] => FGI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.9701
[high] => 6.19
[low] => 5.81
[close] => 6.02
[adjusted_close] => 6.02
[volume] => 8017
)
[1602] => Array
(
[code] => FGL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.145
[high] => 0.1498
[low] => 0.1374
[close] => 0.1441
[adjusted_close] => 0.1441
[volume] => 1672962
)
[1603] => Array
(
[code] => FGM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 65.15
[high] => 65.2299
[low] => 64.8807
[close] => 65.1749
[adjusted_close] => 65.1749
[volume] => 7513
)
[1604] => Array
(
[code] => FGMC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.11
[high] => 10.11
[low] => 10.09
[close] => 10.1
[adjusted_close] => 10.1
[volume] => 15001
)
[1605] => Array
(
[code] => FGMCR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.51
[high] => 0.57
[low] => 0.51
[close] => 0.545
[adjusted_close] => 0.545
[volume] => 7118
)
[1606] => Array
(
[code] => FGNX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.22
[high] => 3.335
[low] => 3.16
[close] => 3.24
[adjusted_close] => 3.24
[volume] => 301066
)
[1607] => Array
(
[code] => FGNXP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.745
[high] => 24.19
[low] => 23.0001
[close] => 24
[adjusted_close] => 24
[volume] => 5184
)
[1608] => Array
(
[code] => FGSI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.7
[high] => 20.7
[low] => 20.45
[close] => 20.546
[adjusted_close] => 20.546
[volume] => 1286
)
[1609] => Array
(
[code] => FHB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.04
[high] => 26.56
[low] => 25.89
[close] => 26.54
[adjusted_close] => 26.54
[volume] => 873956
)
[1610] => Array
(
[code] => FHN-PC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.41
[high] => 25.431
[low] => 25.41
[close] => 25.41
[adjusted_close] => 25.41
[volume] => 1743
)
[1611] => Array
(
[code] => FHN-PF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.99
[high] => 18.05
[low] => 17.819
[close] => 17.9
[adjusted_close] => 17.9
[volume] => 6767
)
[1612] => Array
(
[code] => FHTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.61
[high] => 6.8099
[low] => 5.89
[close] => 6.31
[adjusted_close] => 6.31
[volume] => 434871
)
[1613] => Array
(
[code] => FIBK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 36.35
[high] => 36.61
[low] => 35.97
[close] => 36.53
[adjusted_close] => 36.53
[volume] => 1687312
)
[1614] => Array
(
[code] => FICS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 40.45
[high] => 40.5
[low] => 40.345
[close] => 40.4612
[adjusted_close] => 40.4612
[volume] => 61369
)
[1615] => Array
(
[code] => FID
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.67
[high] => 20.77
[low] => 20.67
[close] => 20.755
[adjusted_close] => 20.755
[volume] => 13926
)
[1616] => Array
(
[code] => FIEE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.39
[high] => 3.44
[low] => 3.39
[close] => 3.44
[adjusted_close] => 3.44
[volume] => 4443
)
[1617] => Array
(
[code] => FIGG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.7001
[high] => 3.76
[low] => 3.32
[close] => 3.38
[adjusted_close] => 3.38
[volume] => 637835
)
[1618] => Array
(
[code] => FIGR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 56.91
[high] => 59.94
[low] => 54.68
[close] => 55.82
[adjusted_close] => 55.82
[volume] => 4422226
)
[1619] => Array
(
[code] => FIGX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.08
[high] => 10.085
[low] => 10.08
[close] => 10.085
[adjusted_close] => 10.085
[volume] => 7433
)
[1620] => Array
(
[code] => FIGXW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.28
[high] => 0.28
[low] => 0.28
[close] => 0.28
[adjusted_close] => 0.28
[volume] => 196
)
[1621] => Array
(
[code] => FINW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.6
[high] => 17.9206
[low] => 17.55
[close] => 17.89
[adjusted_close] => 17.89
[volume] => 28962
)
[1622] => Array
(
[code] => FINX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.71
[high] => 29.8518
[low] => 29.39
[close] => 29.61
[adjusted_close] => 29.61
[volume] => 187300
)
[1623] => Array
(
[code] => FIP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.23
[high] => 5.455
[low] => 5.105
[close] => 5.42
[adjusted_close] => 5.42
[volume] => 1270972
)
[1624] => Array
(
[code] => FISI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.01
[high] => 31.64
[low] => 31.01
[close] => 31.55
[adjusted_close] => 31.55
[volume] => 95607
)
[1625] => Array
(
[code] => FISV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 66.52
[high] => 67.51
[low] => 66.42
[close] => 67.5
[adjusted_close] => 67.5
[volume] => 11940117
)
[1626] => Array
(
[code] => FITB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 48.01
[high] => 48.825
[low] => 47.775
[close] => 48.57
[adjusted_close] => 48.57
[volume] => 7795177
)
[1627] => Array
(
[code] => FITBI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.68
[high] => 25.72
[low] => 25.5
[close] => 25.56
[adjusted_close] => 25.56
[volume] => 84581
)
[1628] => Array
(
[code] => FITBO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.83
[high] => 19.88
[low] => 19.7
[close] => 19.83
[adjusted_close] => 19.83
[volume] => 15427
)
[1629] => Array
(
[code] => FITBP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.49
[high] => 24.65
[low] => 24.49
[close] => 24.6124
[adjusted_close] => 24.6124
[volume] => 5684
)
[1630] => Array
(
[code] => FIVE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 201.44
[high] => 202.53
[low] => 197.04
[close] => 197.45
[adjusted_close] => 197.45
[volume] => 1068988
)
[1631] => Array
(
[code] => FIVN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.84
[high] => 19.39
[low] => 18.7119
[close] => 18.99
[adjusted_close] => 18.99
[volume] => 1378584
)
[1632] => Array
(
[code] => FIVY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.43
[high] => 31.6949
[low] => 31.16
[close] => 31.6569
[adjusted_close] => 31.6569
[volume] => 5214
)
[1633] => Array
(
[code] => FIXD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 44.45
[high] => 44.555
[low] => 44.45
[close] => 44.55
[adjusted_close] => 44.55
[volume] => 268083
)
[1634] => Array
(
[code] => FIZZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.86
[high] => 33.58
[low] => 32.86
[close] => 33.49
[adjusted_close] => 33.49
[volume] => 285042
)
[1635] => Array
(
[code] => FJP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 70.515
[high] => 70.78
[low] => 70.0001
[close] => 70.4016
[adjusted_close] => 70.4016
[volume] => 5216
)
[1636] => Array
(
[code] => FKU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 52.1752
[high] => 52.1752
[low] => 51.64
[close] => 52.0324
[adjusted_close] => 52.0324
[volume] => 1456
)
[1637] => Array
(
[code] => FKWL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.22
[high] => 4.24
[low] => 4.11
[close] => 4.2
[adjusted_close] => 4.2
[volume] => 10941
)
[1638] => Array
(
[code] => FLD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.3
[high] => 2.395
[low] => 2.2568
[close] => 2.37
[adjusted_close] => 2.37
[volume] => 93277
)
[1639] => Array
(
[code] => FLDB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 50.48
[high] => 50.4966
[low] => 50.4538
[close] => 50.455
[adjusted_close] => 50.455
[volume] => 2695
)
[1640] => Array
(
[code] => FLDDW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1575
[high] => 0.1986
[low] => 0.1561
[close] => 0.1561
[adjusted_close] => 0.1561
[volume] => 3870
)
[1641] => Array
(
[code] => FLEX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 65.65
[high] => 66.187
[low] => 63.12
[close] => 63.83
[adjusted_close] => 63.83
[volume] => 3612725
)
[1642] => Array
(
[code] => FLGC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.3864
[high] => 6.6
[low] => 6.3
[close] => 6.3
[adjusted_close] => 6.3
[volume] => 2920
)
[1643] => Array
(
[code] => FLGT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.16
[high] => 28.39
[low] => 27.39
[close] => 27.97
[adjusted_close] => 27.97
[volume] => 271928
)
[1644] => Array
(
[code] => FLL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.4047
[high] => 2.559
[low] => 2.4047
[close] => 2.52
[adjusted_close] => 2.52
[volume] => 103620
)
[1645] => Array
(
[code] => FLN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.09
[high] => 24.17
[low] => 23.88
[close] => 24.0642
[adjusted_close] => 24.0642
[volume] => 17191
)
[1646] => Array
(
[code] => FLNC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.8
[high] => 24.55
[low] => 22.59
[close] => 22.65
[adjusted_close] => 22.65
[volume] => 4648439
)
[1647] => Array
(
[code] => FLNT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.31
[high] => 3.41
[low] => 3.17
[close] => 3.18
[adjusted_close] => 3.18
[volume] => 78251
)
[1648] => Array
(
[code] => FLUX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.5
[high] => 1.5598
[low] => 1.47
[close] => 1.51
[adjusted_close] => 1.51
[volume] => 60820
)
[1649] => Array
(
[code] => FLWS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.46
[high] => 4.58
[low] => 4.37
[close] => 4.45
[adjusted_close] => 4.45
[volume] => 337116
)
[1650] => Array
(
[code] => FLX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.16
[high] => 3.21
[low] => 3.11
[close] => 3.11
[adjusted_close] => 3.11
[volume] => 139968
)
[1651] => Array
(
[code] => FLXS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 41.4
[high] => 41.93
[low] => 40.86
[close] => 41.31
[adjusted_close] => 41.31
[volume] => 15214
)
[1652] => Array
(
[code] => FLY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.5
[high] => 30.05
[low] => 26.43
[close] => 30.01
[adjusted_close] => 30.01
[volume] => 3968649
)
[1653] => Array
(
[code] => FLYE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.55
[high] => 7.77
[low] => 7.2
[close] => 7.58
[adjusted_close] => 7.58
[volume] => 17276
)
[1654] => Array
(
[code] => FLYW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.72
[high] => 14.72
[low] => 14.075
[close] => 14.29
[adjusted_close] => 14.29
[volume] => 1325961
)
[1655] => Array
(
[code] => FMAO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.89
[high] => 25.3
[low] => 24.75
[close] => 25.29
[adjusted_close] => 25.29
[volume] => 14167
)
[1656] => Array
(
[code] => FMB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 51.51
[high] => 51.51
[low] => 51.42
[close] => 51.46
[adjusted_close] => 51.46
[volume] => 121784
)
[1657] => Array
(
[code] => FMBH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.43
[high] => 40.53
[low] => 39.1501
[close] => 40.44
[adjusted_close] => 40.44
[volume] => 115699
)
[1658] => Array
(
[code] => FMED
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.31
[high] => 27.53
[low] => 27.23
[close] => 27.53
[adjusted_close] => 27.53
[volume] => 9955
)
[1659] => Array
(
[code] => FMET
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 36.39
[high] => 36.4302
[low] => 36.14
[close] => 36.3368
[adjusted_close] => 36.3368
[volume] => 4702
)
[1660] => Array
(
[code] => FMFC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.32
[high] => 0.3279
[low] => 0.31
[close] => 0.3218
[adjusted_close] => 0.3218
[volume] => 145238
)
[1661] => Array
(
[code] => FMHI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 48.2
[high] => 48.2799
[low] => 48.1863
[close] => 48.25
[adjusted_close] => 48.25
[volume] => 86737
)
[1662] => Array
(
[code] => FMNB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.12
[high] => 13.375
[low] => 13.07
[close] => 13.34
[adjusted_close] => 13.34
[volume] => 211949
)
[1663] => Array
(
[code] => FMST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.11
[high] => 2.26
[low] => 2.07
[close] => 2.21
[adjusted_close] => 2.21
[volume] => 314853
)
[1664] => Array
(
[code] => FMSTW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.7461
[high] => 0.773
[low] => 0.7461
[close] => 0.773
[adjusted_close] => 0.773
[volume] => 1125
)
[1665] => Array
(
[code] => FMTM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.45
[high] => 34.65
[low] => 34.3737
[close] => 34.5101
[adjusted_close] => 34.5101
[volume] => 6422
)
[1666] => Array
(
[code] => FMUB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 51.28
[high] => 51.305
[low] => 51.24
[close] => 51.265
[adjusted_close] => 51.265
[volume] => 226831
)
[1667] => Array
(
[code] => FMUN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 50.5598
[high] => 50.6499
[low] => 50.5598
[close] => 50.61
[adjusted_close] => 50.61
[volume] => 1327
)
[1668] => Array
(
[code] => FNGR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.21
[high] => 1.25
[low] => 1.15
[close] => 1.16
[adjusted_close] => 1.16
[volume] => 281699
)
[1669] => Array
(
[code] => FNK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 58.19
[high] => 58.515
[low] => 58.19
[close] => 58.3302
[adjusted_close] => 58.3302
[volume] => 2858
)
[1670] => Array
(
[code] => FNKO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.54
[high] => 3.65
[low] => 3.4653
[close] => 3.57
[adjusted_close] => 3.57
[volume] => 530224
)
[1671] => Array
(
[code] => FNLC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.0601
[high] => 26.71
[low] => 26.0601
[close] => 26.71
[adjusted_close] => 26.71
[volume] => 11641
)
[1672] => Array
(
[code] => FNWB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.87
[high] => 9.935
[low] => 9.78
[close] => 9.78
[adjusted_close] => 9.78
[volume] => 88190
)
[1673] => Array
(
[code] => FNWD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.12
[high] => 35.35
[low] => 34.64
[close] => 35.265
[adjusted_close] => 35.265
[volume] => 10514
)
[1674] => Array
(
[code] => FNX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 133.033
[high] => 133.455
[low] => 132.515
[close] => 133.32
[adjusted_close] => 133.32
[volume] => 18242
)
[1675] => Array
(
[code] => FNY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 96.48
[high] => 97.369
[low] => 96.36
[close] => 97.1603
[adjusted_close] => 97.1603
[volume] => 27185
)
[1676] => Array
(
[code] => FOFO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.05
[high] => 6.25
[low] => 5.85
[close] => 5.98
[adjusted_close] => 5.98
[volume] => 5854
)
[1677] => Array
(
[code] => FOLD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.32
[high] => 14.38
[low] => 14.31
[close] => 14.38
[adjusted_close] => 14.38
[volume] => 9893900
)
[1678] => Array
(
[code] => FONR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.6
[high] => 18.62
[low] => 18.6
[close] => 18.61
[adjusted_close] => 18.61
[volume] => 42652
)
[1679] => Array
(
[code] => FORA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.08
[high] => 2.1
[low] => 2.08
[close] => 2.09
[adjusted_close] => 2.09
[volume] => 19866
)
[1680] => Array
(
[code] => FORM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 71.72
[high] => 73.87
[low] => 71.37
[close] => 71.99
[adjusted_close] => 71.99
[volume] => 1573791
)
[1681] => Array
(
[code] => FORR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.21
[high] => 8.45
[low] => 8.21
[close] => 8.31
[adjusted_close] => 8.31
[volume] => 70814
)
[1682] => Array
(
[code] => FOSL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.76
[high] => 3.795
[low] => 3.67
[close] => 3.71
[adjusted_close] => 3.71
[volume] => 357668
)
[1683] => Array
(
[code] => FOX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 66.44
[high] => 67.04
[low] => 65.82
[close] => 66.21
[adjusted_close] => 66.21
[volume] => 1485243
)
[1684] => Array
(
[code] => FOXA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 73.27
[high] => 74.02
[low] => 72.76
[close] => 73.09
[adjusted_close] => 73.09
[volume] => 2457954
)
[1685] => Array
(
[code] => FOXF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.65
[high] => 19.27
[low] => 18.545
[close] => 18.84
[adjusted_close] => 18.84
[volume] => 349625
)
[1686] => Array
(
[code] => FOXX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.3
[high] => 4.3399
[low] => 4.01
[close] => 4.12
[adjusted_close] => 4.12
[volume] => 10588
)
[1687] => Array
(
[code] => FOXXW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.16
[high] => 0.1799
[low] => 0.1201
[close] => 0.1201
[adjusted_close] => 0.1201
[volume] => 2551
)
[1688] => Array
(
[code] => FPA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 40.4855
[high] => 41.78
[low] => 40.4855
[close] => 40.5103
[adjusted_close] => 40.5103
[volume] => 2857
)
[1689] => Array
(
[code] => FPXE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.8154
[high] => 31.8154
[low] => 31.8154
[close] => 31.8154
[adjusted_close] => 31.8154
[volume] => 73
)
[1690] => Array
(
[code] => FPXI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 62.9
[high] => 63.18
[low] => 62.445
[close] => 62.725
[adjusted_close] => 62.725
[volume] => 27962
)
[1691] => Array
(
[code] => FRAF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 50.87
[high] => 51.625
[low] => 50.87
[close] => 51.41
[adjusted_close] => 51.41
[volume] => 94915
)
[1692] => Array
(
[code] => FRBA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.65
[high] => 16.73
[low] => 16.485
[close] => 16.73
[adjusted_close] => 16.73
[volume] => 32419
)
[1693] => Array
(
[code] => FRD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.56
[high] => 20.05
[low] => 19.56
[close] => 19.99
[adjusted_close] => 19.99
[volume] => 9402
)
[1694] => Array
(
[code] => FRDD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.0201
[high] => 19.11
[low] => 19.0201
[close] => 19.097
[adjusted_close] => 19.097
[volume] => 225
)
[1695] => Array
(
[code] => FRDU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 37.1599
[high] => 37.1599
[low] => 35.9942
[close] => 35.9942
[adjusted_close] => 35.9942
[volume] => 424
)
[1696] => Array
(
[code] => FRGT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.58
[high] => 1.6999
[low] => 1.58
[close] => 1.64
[adjusted_close] => 1.64
[volume] => 43772
)
[1697] => Array
(
[code] => FRHC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 133.34
[high] => 133.34
[low] => 126.2
[close] => 127.77
[adjusted_close] => 127.77
[volume] => 139675
)
[1698] => Array
(
[code] => FRME
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 37.23
[high] => 37.9799
[low] => 37.16
[close] => 37.8
[adjusted_close] => 37.8
[volume] => 278808
)
[1699] => Array
(
[code] => FRMEP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.25
[high] => 26.25
[low] => 26.25
[close] => 26.25
[adjusted_close] => 26.25
[volume] => 478
)
[1700] => Array
(
[code] => FRMI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.225
[high] => 10.25
[low] => 9.3
[close] => 9.71
[adjusted_close] => 9.71
[volume] => 6038814
)
[1701] => Array
(
[code] => FROG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 58.25
[high] => 58.4
[low] => 54.27
[close] => 56.36
[adjusted_close] => 56.36
[volume] => 2595572
)
[1702] => Array
(
[code] => FRPH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.045
[high] => 24.38
[low] => 23.85
[close] => 24.3
[adjusted_close] => 24.3
[volume] => 48607
)
[1703] => Array
(
[code] => FRPT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 63.29
[high] => 64.485
[low] => 60.975
[close] => 63.2
[adjusted_close] => 63.2
[volume] => 897291
)
[1704] => Array
(
[code] => FRSH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.65
[high] => 11.825
[low] => 11.385
[close] => 11.45
[adjusted_close] => 11.45
[volume] => 3977648
)
[1705] => Array
(
[code] => FRST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.33
[high] => 13.48
[low] => 13.22
[close] => 13.45
[adjusted_close] => 13.45
[volume] => 56920
)
[1706] => Array
(
[code] => FRSX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.38
[high] => 1.4
[low] => 1.37
[close] => 1.39
[adjusted_close] => 1.39
[volume] => 19963
)
[1707] => Array
(
[code] => FSBC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 36.45
[high] => 36.975
[low] => 36.2
[close] => 36.79
[adjusted_close] => 36.79
[volume] => 66482
)
[1708] => Array
(
[code] => FSBW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 40.86
[high] => 41.61
[low] => 40.86
[close] => 41.61
[adjusted_close] => 41.61
[volume] => 6882
)
[1709] => Array
(
[code] => FSCS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 36.87
[high] => 37.0899
[low] => 36.731
[close] => 36.9398
[adjusted_close] => 36.9398
[volume] => 16318
)
[1710] => Array
(
[code] => FSEA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.675
[high] => 12.675
[low] => 12.65
[close] => 12.65
[adjusted_close] => 12.65
[volume] => 404
)
[1711] => Array
(
[code] => FSFG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.73
[high] => 32.12
[low] => 31.64
[close] => 32.06
[adjusted_close] => 32.06
[volume] => 8784
)
[1712] => Array
(
[code] => FSGS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.4532
[high] => 31.575
[low] => 31.4532
[close] => 31.575
[adjusted_close] => 31.575
[volume] => 138
)
[1713] => Array
(
[code] => FSHP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.79
[high] => 10.79
[low] => 10.77
[close] => 10.77
[adjusted_close] => 10.77
[volume] => 201
)
[1714] => Array
(
[code] => FSLR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 239.61
[high] => 244.8694
[low] => 235.2489
[close] => 236.45
[adjusted_close] => 236.45
[volume] => 1904665
)
[1715] => Array
(
[code] => FSTR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.11
[high] => 29.35
[low] => 28.51
[close] => 29.1
[adjusted_close] => 29.1
[volume] => 23955
)
[1716] => Array
(
[code] => FSV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 157.06
[high] => 161.5
[low] => 156
[close] => 160.78
[adjusted_close] => 160.78
[volume] => 177050
)
[1717] => Array
(
[code] => FSZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 81.1825
[high] => 81.1825
[low] => 81.1825
[close] => 81.1825
[adjusted_close] => 81.1825
[volume] => 71
)
[1718] => Array
(
[code] => FTA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 88.78
[high] => 89.23
[low] => 88.34
[close] => 89.0516
[adjusted_close] => 89.0516
[volume] => 32098
)
[1719] => Array
(
[code] => FTAG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.51
[high] => 27.75
[low] => 27.51
[close] => 27.74
[adjusted_close] => 27.74
[volume] => 5478
)
[1720] => Array
(
[code] => FTAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 252.62
[high] => 257.45
[low] => 250
[close] => 252.04
[adjusted_close] => 252.04
[volume] => 1310874
)
[1721] => Array
(
[code] => FTAIM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.09
[high] => 27.1254
[low] => 27
[close] => 27.1254
[adjusted_close] => 27.1254
[volume] => 2009
)
[1722] => Array
(
[code] => FTAIN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.37
[high] => 25.51
[low] => 25.36
[close] => 25.51
[adjusted_close] => 25.51
[volume] => 3095
)
[1723] => Array
(
[code] => FTC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 164.287
[high] => 164.73
[low] => 163.12
[close] => 164.26
[adjusted_close] => 164.26
[volume] => 7572
)
[1724] => Array
(
[code] => FTCI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.9
[high] => 12.325
[low] => 11.01
[close] => 11.83
[adjusted_close] => 11.83
[volume] => 72149
)
[1725] => Array
(
[code] => FTCS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 95.27
[high] => 95.88
[low] => 95.01
[close] => 95.88
[adjusted_close] => 95.88
[volume] => 378665
)
[1726] => Array
(
[code] => FTDR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 59.58
[high] => 61.08
[low] => 59.15
[close] => 60.54
[adjusted_close] => 60.54
[volume] => 527435
)
[1727] => Array
(
[code] => FTDS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 59.61
[high] => 59.61
[low] => 59.28
[close] => 59.3222
[adjusted_close] => 59.3222
[volume] => 8747
)
[1728] => Array
(
[code] => FTEK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.54
[high] => 1.56
[low] => 1.5
[close] => 1.53
[adjusted_close] => 1.53
[volume] => 137272
)
[1729] => Array
(
[code] => FTEL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.13
[high] => 3.18
[low] => 3.01
[close] => 3.02
[adjusted_close] => 3.02
[volume] => 75951
)
[1730] => Array
(
[code] => FTFT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.7006
[high] => 0.7006
[low] => 0.5611
[close] => 0.6918
[adjusted_close] => 0.6918
[volume] => 206527
)
[1731] => Array
(
[code] => FTGC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.12
[high] => 24.365
[low] => 24.085
[close] => 24.16
[adjusted_close] => 24.16
[volume] => 878978
)
[1732] => Array
(
[code] => FTGS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 36.33
[high] => 36.33
[low] => 35.89
[close] => 36.2
[adjusted_close] => 36.2
[volume] => 110200
)
[1733] => Array
(
[code] => FTHI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.89
[high] => 23.89
[low] => 23.695
[close] => 23.82
[adjusted_close] => 23.82
[volume] => 610223
)
[1734] => Array
(
[code] => FTHM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.41
[high] => 1.41
[low] => 1.28
[close] => 1.3
[adjusted_close] => 1.3
[volume] => 135042
)
[1735] => Array
(
[code] => FTLF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.43
[high] => 15.5
[low] => 15.01
[close] => 15.25
[adjusted_close] => 15.25
[volume] => 17707
)
[1736] => Array
(
[code] => FTNT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 76.45
[high] => 78.31
[low] => 75.81
[close] => 76.39
[adjusted_close] => 76.39
[volume] => 10179381
)
[1737] => Array
(
[code] => FTQI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21
[high] => 21
[low] => 20.835
[close] => 20.97
[adjusted_close] => 20.97
[volume] => 191924
)
[1738] => Array
(
[code] => FTRE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.3
[high] => 17.685
[low] => 16.24
[close] => 16.77
[adjusted_close] => 16.77
[volume] => 1508131
)
[1739] => Array
(
[code] => FTRI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.94
[high] => 17.14
[low] => 16.94
[close] => 17.0958
[adjusted_close] => 17.0958
[volume] => 109786
)
[1740] => Array
(
[code] => FTRK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.775
[high] => 0.824
[low] => 0.7152
[close] => 0.797
[adjusted_close] => 0.797
[volume] => 108063
)
[1741] => Array
(
[code] => FTSL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 46.06
[high] => 46.0812
[low] => 46.05
[close] => 46.08
[adjusted_close] => 46.08
[volume] => 214980
)
[1742] => Array
(
[code] => FTSM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 60
[high] => 60.02
[low] => 60
[close] => 60.015
[adjusted_close] => 60.015
[volume] => 792497
)
[1743] => Array
(
[code] => FTXG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.6
[high] => 21.7891
[low] => 21.6
[close] => 21.7891
[adjusted_close] => 21.7891
[volume] => 2185
)
[1744] => Array
(
[code] => FTXH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 33.56
[high] => 33.769
[low] => 33.38
[close] => 33.7138
[adjusted_close] => 33.7138
[volume] => 2762
)
[1745] => Array
(
[code] => FTXL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 144.8167
[high] => 145.46
[low] => 142.99
[close] => 144.7012
[adjusted_close] => 144.7012
[volume] => 33434
)
[1746] => Array
(
[code] => FTXN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.71
[high] => 30.0601
[low] => 29.52
[close] => 29.6125
[adjusted_close] => 29.6125
[volume] => 117016
)
[1747] => Array
(
[code] => FTXO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 38
[high] => 38
[low] => 37.5709
[close] => 37.852
[adjusted_close] => 37.852
[volume] => 39549
)
[1748] => Array
(
[code] => FTXR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 40.435
[high] => 40.435
[low] => 40.0434
[close] => 40.0434
[adjusted_close] => 40.0434
[volume] => 807
)
[1749] => Array
(
[code] => FUFU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.37
[high] => 3.47
[low] => 3.276
[close] => 3.35
[adjusted_close] => 3.35
[volume] => 64805
)
[1750] => Array
(
[code] => FUFUW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.325
[high] => 0.325
[low] => 0.3225
[close] => 0.3225
[adjusted_close] => 0.3225
[volume] => 14602
)
[1751] => Array
(
[code] => FULC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.26
[high] => 10.54
[low] => 9.96
[close] => 10.36
[adjusted_close] => 10.36
[volume] => 726061
)
[1752] => Array
(
[code] => FULT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.36
[high] => 19.72
[low] => 19.2
[close] => 19.64
[adjusted_close] => 19.64
[volume] => 1581801
)
[1753] => Array
(
[code] => FULTP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.61
[high] => 18.62
[low] => 18.3
[close] => 18.42
[adjusted_close] => 18.42
[volume] => 33335
)
[1754] => Array
(
[code] => FUNC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 37.46
[high] => 38.03
[low] => 37.26
[close] => 38.03
[adjusted_close] => 38.03
[volume] => 31176
)
[1755] => Array
(
[code] => FUND
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9
[high] => 9.13
[low] => 9
[close] => 9.09
[adjusted_close] => 9.09
[volume] => 28751
)
[1756] => Array
(
[code] => FUSB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.11
[high] => 14.225
[low] => 13.75
[close] => 13.96
[adjusted_close] => 13.96
[volume] => 1304
)
[1757] => Array
(
[code] => FUSE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.78
[high] => 1.835
[low] => 1.69
[close] => 1.76
[adjusted_close] => 1.76
[volume] => 21866
)
[1758] => Array
(
[code] => FUTG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.2
[high] => 17.2
[low] => 15.56
[close] => 15.69
[adjusted_close] => 15.69
[volume] => 95771
)
[1759] => Array
(
[code] => FUTU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 180.945
[high] => 181.1
[low] => 172.5255
[close] => 174.05
[adjusted_close] => 174.05
[volume] => 1999400
)
[1760] => Array
(
[code] => FV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 66.11
[high] => 66.44
[low] => 65.9405
[close] => 66.3943
[adjusted_close] => 66.3943
[volume] => 123983
)
[1761] => Array
(
[code] => FVC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 38.0353
[high] => 38.2307
[low] => 37.93
[close] => 38.2307
[adjusted_close] => 38.2307
[volume] => 3820
)
[1762] => Array
(
[code] => FVCB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.04
[high] => 14.09
[low] => 13.97
[close] => 14.08
[adjusted_close] => 14.08
[volume] => 19369
)
[1763] => Array
(
[code] => FVNNR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.15
[high] => 0.15
[low] => 0.15
[close] => 0.15
[adjusted_close] => 0.15
[volume] => 2200
)
[1764] => Array
(
[code] => FVNNU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.89
[high] => 11.89
[low] => 11.89
[close] => 11.89
[adjusted_close] => 11.89
[volume] => 310
)
[1765] => Array
(
[code] => FWDI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.34
[high] => 8.79
[low] => 8.06
[close] => 8.78
[adjusted_close] => 8.78
[volume] => 823089
)
[1766] => Array
(
[code] => FWONA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 82.77
[high] => 83.175
[low] => 81.945
[close] => 82.25
[adjusted_close] => 82.25
[volume] => 124331
)
[1767] => Array
(
[code] => FWONK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 90.97
[high] => 91.34
[low] => 89.15
[close] => 89.44
[adjusted_close] => 89.44
[volume] => 1905953
)
[1768] => Array
(
[code] => FWRD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.67
[high] => 28.565
[low] => 27.41
[close] => 28.23
[adjusted_close] => 28.23
[volume] => 559419
)
[1769] => Array
(
[code] => FWRG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.14
[high] => 16.62
[low] => 16.14
[close] => 16.57
[adjusted_close] => 16.57
[volume] => 1324373
)
[1770] => Array
(
[code] => FXNC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.15
[high] => 25.28
[low] => 25.09
[close] => 25.24
[adjusted_close] => 25.24
[volume] => 27840
)
[1771] => Array
(
[code] => FYBR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 38.32
[high] => 38.39
[low] => 38.31
[close] => 38.34
[adjusted_close] => 38.34
[volume] => 7692941
)
[1772] => Array
(
[code] => FYC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 101.02
[high] => 101.5499
[low] => 100.4
[close] => 101.5
[adjusted_close] => 101.5
[volume] => 74865
)
[1773] => Array
(
[code] => FYT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 60.15
[high] => 60.24
[low] => 59.8552
[close] => 60.1227
[adjusted_close] => 60.1227
[volume] => 14686
)
[1774] => Array
(
[code] => FYX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 119.73
[high] => 120.06
[low] => 119.1
[close] => 119.9392
[adjusted_close] => 119.9392
[volume] => 11239
)
[1775] => Array
(
[code] => GABC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.1
[high] => 39.88
[low] => 38.99
[close] => 39.87
[adjusted_close] => 39.87
[volume] => 108706
)
[1776] => Array
(
[code] => GAIA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.88
[high] => 3.99
[low] => 3.65
[close] => 3.75
[adjusted_close] => 3.75
[volume] => 41310
)
[1777] => Array
(
[code] => GAIN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.9
[high] => 14.05
[low] => 13.77
[close] => 14.04
[adjusted_close] => 14.04
[volume] => 139669
)
[1778] => Array
(
[code] => GAINI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.8
[high] => 25.85
[low] => 25.8
[close] => 25.84
[adjusted_close] => 25.84
[volume] => 3133
)
[1779] => Array
(
[code] => GAINN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.1899
[high] => 25.2
[low] => 25.1899
[close] => 25.2
[adjusted_close] => 25.2
[volume] => 2148
)
[1780] => Array
(
[code] => GAINZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.2065
[high] => 24.25
[low] => 24.18
[close] => 24.18
[adjusted_close] => 24.18
[volume] => 9142
)
[1781] => Array
(
[code] => GALT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.11
[high] => 3.11
[low] => 2.9
[close] => 3
[adjusted_close] => 3
[volume] => 385731
)
[1782] => Array
(
[code] => GAMB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.04
[high] => 5.06
[low] => 4.9504
[close] => 5.02
[adjusted_close] => 5.02
[volume] => 523784
)
[1783] => Array
(
[code] => GAME
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.47
[high] => 0.482
[low] => 0.46
[close] => 0.4621
[adjusted_close] => 0.4621
[volume] => 939656
)
[1784] => Array
(
[code] => GANX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.21
[high] => 2.255
[low] => 2.16
[close] => 2.2
[adjusted_close] => 2.2
[volume] => 522507
)
[1785] => Array
(
[code] => GARY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.14
[high] => 21.2
[low] => 21.14
[close] => 21.1972
[adjusted_close] => 21.1972
[volume] => 5894
)
[1786] => Array
(
[code] => GASS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.85
[high] => 7.94
[low] => 7.76
[close] => 7.85
[adjusted_close] => 7.85
[volume] => 89539
)
[1787] => Array
(
[code] => GATRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 60.92
[high] => 60.92
[low] => 60.92
[close] => 60.92
[adjusted_close] => 60.92
[volume] => 0
)
[1788] => Array
(
[code] => GAUZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.04
[high] => 1.055
[low] => 0.96
[close] => 0.97
[adjusted_close] => 0.97
[volume] => 106009
)
[1789] => Array
(
[code] => GBDC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.68
[high] => 13.8658
[low] => 13.625
[close] => 13.79
[adjusted_close] => 13.79
[volume] => 2240568
)
[1790] => Array
(
[code] => GBIO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.64
[high] => 5.7
[low] => 5.58
[close] => 5.65
[adjusted_close] => 5.65
[volume] => 30289
)
[1791] => Array
(
[code] => GBLI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29
[high] => 29.1378
[low] => 28.65
[close] => 29.1378
[adjusted_close] => 29.1378
[volume] => 3091
)
[1792] => Array
(
[code] => GBNY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.76
[high] => 17.76
[low] => 17.76
[close] => 17.76
[adjusted_close] => 17.76
[volume] => 300
)
[1793] => Array
(
[code] => GBUG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 47.6
[high] => 48.2
[low] => 47.12
[close] => 47.84
[adjusted_close] => 47.84
[volume] => 86689
)
[1794] => Array
(
[code] => GCBC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.2
[high] => 22.63
[low] => 22.15
[close] => 22.63
[adjusted_close] => 22.63
[volume] => 8658
)
[1795] => Array
(
[code] => GCL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.1
[high] => 1.15
[low] => 1.06
[close] => 1.06
[adjusted_close] => 1.06
[volume] => 56991
)
[1796] => Array
(
[code] => GCMG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.42
[high] => 11.63
[low] => 11.2896
[close] => 11.61
[adjusted_close] => 11.61
[volume] => 503529
)
[1797] => Array
(
[code] => GCT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 41.5
[high] => 41.605
[low] => 39.88
[close] => 41.01
[adjusted_close] => 41.01
[volume] => 487945
)
[1798] => Array
(
[code] => GCTK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.69
[high] => 3.766
[low] => 3.52
[close] => 3.69
[adjusted_close] => 3.69
[volume] => 17546
)
[1799] => Array
(
[code] => GDC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.7905
[high] => 5.21
[low] => 4.75
[close] => 5.06
[adjusted_close] => 5.06
[volume] => 75755
)
[1800] => Array
(
[code] => GDEN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.23
[high] => 27.715
[low] => 27.23
[close] => 27.71
[adjusted_close] => 27.71
[volume] => 225719
)
[1801] => Array
(
[code] => GDFN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.16
[high] => 28.4399
[low] => 28.1204
[close] => 28.37
[adjusted_close] => 28.37
[volume] => 6428
)
[1802] => Array
(
[code] => GDHG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.28
[high] => 2.28
[low] => 2.1
[close] => 2.21
[adjusted_close] => 2.21
[volume] => 7915
)
[1803] => Array
(
[code] => GDRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.88
[high] => 2.9
[low] => 2.73
[close] => 2.75
[adjusted_close] => 2.75
[volume] => 1796539
)
[1804] => Array
(
[code] => GDS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 42.87
[high] => 44.33
[low] => 42.75
[close] => 43.94
[adjusted_close] => 43.94
[volume] => 2387415
)
[1805] => Array
(
[code] => GDTC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.2
[high] => 1.2099
[low] => 0.8893
[close] => 0.9351
[adjusted_close] => 0.9351
[volume] => 147024
)
[1806] => Array
(
[code] => GDYN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.24
[high] => 9.455
[low] => 9.23
[close] => 9.4
[adjusted_close] => 9.4
[volume] => 805123
)
[1807] => Array
(
[code] => GECC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.06
[high] => 7.19
[low] => 6.96
[close] => 7.06
[adjusted_close] => 7.06
[volume] => 32334
)
[1808] => Array
(
[code] => GECCG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.0399
[high] => 25.04
[low] => 25.02
[close] => 25.02
[adjusted_close] => 25.02
[volume] => 3334
)
[1809] => Array
(
[code] => GECCO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25
[high] => 25
[low] => 24.98
[close] => 25
[adjusted_close] => 25
[volume] => 602
)
[1810] => Array
(
[code] => GEG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.48
[high] => 2.48
[low] => 2.41
[close] => 2.44
[adjusted_close] => 2.44
[volume] => 9399
)
[1811] => Array
(
[code] => GEGGL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.78
[high] => 24.78
[low] => 24.63
[close] => 24.63
[adjusted_close] => 24.63
[volume] => 391
)
[1812] => Array
(
[code] => GEHC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 84.16
[high] => 85.41
[low] => 83.56
[close] => 85.3
[adjusted_close] => 85.3
[volume] => 3776281
)
[1813] => Array
(
[code] => GELS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.23
[high] => 1.42
[low] => 1.06
[close] => 1.16
[adjusted_close] => 1.16
[volume] => 27546016
)
[1814] => Array
(
[code] => GEME
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 33.88
[high] => 33.88
[low] => 33.4801
[close] => 33.6609
[adjusted_close] => 33.6609
[volume] => 158309
)
[1815] => Array
(
[code] => GEMG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.595
[high] => 5.25
[low] => 4.595
[close] => 4.8824
[adjusted_close] => 4.8824
[volume] => 42818
)
[1816] => Array
(
[code] => GEMI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.49
[high] => 11.24
[low] => 10.41
[close] => 10.8
[adjusted_close] => 10.8
[volume] => 1556703
)
[1817] => Array
(
[code] => GEN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.16
[high] => 26.505
[low] => 26.005
[close] => 26.24
[adjusted_close] => 26.24
[volume] => 3095777
)
[1818] => Array
(
[code] => GENK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.44
[high] => 2.6
[low] => 2.43
[close] => 2.48
[adjusted_close] => 2.48
[volume] => 18435
)
[1819] => Array
(
[code] => GENVR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.08
[high] => 3.18
[low] => 3.05
[close] => 3.11
[adjusted_close] => 3.11
[volume] => 2702
)
[1820] => Array
(
[code] => GEOS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.7
[high] => 24.01
[low] => 22.6
[close] => 22.64
[adjusted_close] => 22.64
[volume] => 188774
)
[1821] => Array
(
[code] => GERN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.31
[high] => 1.35
[low] => 1.2814
[close] => 1.35
[adjusted_close] => 1.35
[volume] => 10273029
)
[1822] => Array
(
[code] => GEVG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.08
[high] => 13.22
[low] => 12.91
[close] => 13.0106
[adjusted_close] => 13.0106
[volume] => 13187
)
[1823] => Array
(
[code] => GEVO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.03
[high] => 2.12
[low] => 2.0299
[close] => 2.06
[adjusted_close] => 2.06
[volume] => 2662690
)
[1824] => Array
(
[code] => GFAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.63
[high] => 0.63
[low] => 0.6
[close] => 0.606
[adjusted_close] => 0.606
[volume] => 236195
)
[1825] => Array
(
[code] => GFAIW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1392
[high] => 0.1392
[low] => 0.11
[close] => 0.1154
[adjusted_close] => 0.1154
[volume] => 13505
)
[1826] => Array
(
[code] => GFGF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.5977
[high] => 35.5977
[low] => 35.5977
[close] => 35.5977
[adjusted_close] => 35.5977
[volume] => 9
)
[1827] => Array
(
[code] => GFLW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.8149
[high] => 28.82
[low] => 28.37
[close] => 28.6007
[adjusted_close] => 28.6007
[volume] => 272572
)
[1828] => Array
(
[code] => GFS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 40.87
[high] => 42.43
[low] => 40.68
[close] => 41.35
[adjusted_close] => 41.35
[volume] => 4488310
)
[1829] => Array
(
[code] => GGAL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 53.72
[high] => 54.28
[low] => 50.54
[close] => 50.98
[adjusted_close] => 50.98
[volume] => 1543842
)
[1830] => Array
(
[code] => GGLL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 110.17
[high] => 111.5287
[low] => 107.6235
[close] => 111.03
[adjusted_close] => 111.03
[volume] => 1330276
)
[1831] => Array
(
[code] => GGLS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.35
[high] => 6.425
[low] => 6.31
[close] => 6.32
[adjusted_close] => 6.32
[volume] => 10828522
)
[1832] => Array
(
[code] => GGR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.24
[high] => 3.24
[low] => 2.96
[close] => 2.96
[adjusted_close] => 2.96
[volume] => 12854
)
[1833] => Array
(
[code] => GGROW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0096
[high] => 0.01
[low] => 0.0083
[close] => 0.0083
[adjusted_close] => 0.0083
[volume] => 9500
)
[1834] => Array
(
[code] => GH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 106.87
[high] => 109.0799
[low] => 104.66
[close] => 108.6
[adjusted_close] => 108.6
[volume] => 1389870
)
[1835] => Array
(
[code] => GHRS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.84
[high] => 16.95
[low] => 15.4
[close] => 16.91
[adjusted_close] => 16.91
[volume] => 344095
)
[1836] => Array
(
[code] => GIBO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.94
[high] => 2.0591
[low] => 1.9
[close] => 2.03
[adjusted_close] => 2.03
[volume] => 25373
)
[1837] => Array
(
[code] => GIBOW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0224
[high] => 0.0225
[low] => 0.0223
[close] => 0.0225
[adjusted_close] => 0.0225
[volume] => 12655
)
[1838] => Array
(
[code] => GIFI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.99
[high] => 12
[low] => 11.99
[close] => 12
[adjusted_close] => 12
[volume] => 139593
)
[1839] => Array
(
[code] => GIFT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.11
[high] => 1.1299
[low] => 1.08
[close] => 1.1
[adjusted_close] => 1.1
[volume] => 254024
)
[1840] => Array
(
[code] => GIG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.53
[high] => 10.54
[low] => 10.5
[close] => 10.53
[adjusted_close] => 10.53
[volume] => 51417
)
[1841] => Array
(
[code] => GIGGW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.75
[high] => 0.75
[low] => 0.73
[close] => 0.75
[adjusted_close] => 0.75
[volume] => 62566
)
[1842] => Array
(
[code] => GIGM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.47
[high] => 1.4875
[low] => 1.47
[close] => 1.47
[adjusted_close] => 1.47
[volume] => 2158
)
[1843] => Array
(
[code] => GIII
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.88
[high] => 30.03
[low] => 29.53
[close] => 29.77
[adjusted_close] => 29.77
[volume] => 371581
)
[1844] => Array
(
[code] => GILD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 121.38
[high] => 124.16
[low] => 121.38
[close] => 124.07
[adjusted_close] => 124.07
[volume] => 4659312
)
[1845] => Array
(
[code] => GILT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.01
[high] => 17.2426
[low] => 16.3
[close] => 16.75
[adjusted_close] => 16.75
[volume] => 1064710
)
[1846] => Array
(
[code] => GIND
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.82
[high] => 25.87
[low] => 25.82
[close] => 25.85
[adjusted_close] => 25.85
[volume] => 649
)
[1847] => Array
(
[code] => GINX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.21
[high] => 32.42
[low] => 32.2
[close] => 32.42
[adjusted_close] => 32.42
[volume] => 16186
)
[1848] => Array
(
[code] => GIPR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.807
[high] => 0.807
[low] => 0.745
[close] => 0.7792
[adjusted_close] => 0.7792
[volume] => 67946
)
[1849] => Array
(
[code] => GIPRW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.076
[high] => 0.0879
[low] => 0.07
[close] => 0.07
[adjusted_close] => 0.07
[volume] => 23178
)
[1850] => Array
(
[code] => GITS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.8
[high] => 0.8
[low] => 0.68
[close] => 0.697
[adjusted_close] => 0.697
[volume] => 49022
)
[1851] => Array
(
[code] => GLAD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.73
[high] => 21.19
[low] => 20.65
[close] => 21.15
[adjusted_close] => 21.15
[volume] => 224550
)
[1852] => Array
(
[code] => GLBE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 40.3
[high] => 40.59
[low] => 38.68
[close] => 39.37
[adjusted_close] => 39.37
[volume] => 946704
)
[1853] => Array
(
[code] => GLBS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.7
[high] => 1.75
[low] => 1.7
[close] => 1.72
[adjusted_close] => 1.72
[volume] => 63206
)
[1854] => Array
(
[code] => GLCR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.0716
[high] => 27.0716
[low] => 27.0716
[close] => 27.0716
[adjusted_close] => 27.0716
[volume] => 110
)
[1855] => Array
(
[code] => GLDB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.73
[high] => 27.95
[low] => 27.6801
[close] => 27.9358
[adjusted_close] => 27.9358
[volume] => 2166
)
[1856] => Array
(
[code] => GLDD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.76
[high] => 13.8234
[low] => 13.3867
[close] => 13.7
[adjusted_close] => 13.7
[volume] => 349168
)
[1857] => Array
(
[code] => GLDI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 179.4367
[high] => 180
[low] => 179.1066
[close] => 179.72
[adjusted_close] => 179.72
[volume] => 9999
)
[1858] => Array
(
[code] => GLDY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.0704
[high] => 17.13
[low] => 17
[close] => 17.1072
[adjusted_close] => 17.1072
[volume] => 38050
)
[1859] => Array
(
[code] => GLE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.3523
[high] => 0.37
[low] => 0.35
[close] => 0.369
[adjusted_close] => 0.369
[volume] => 47865
)
[1860] => Array
(
[code] => GLGG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.69
[high] => 14.025
[low] => 12.41
[close] => 14.0183
[adjusted_close] => 14.0183
[volume] => 54916
)
[1861] => Array
(
[code] => GLIBA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 38.93
[high] => 39.2
[low] => 38.63
[close] => 38.89
[adjusted_close] => 38.89
[volume] => 48480
)
[1862] => Array
(
[code] => GLIBK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 38.9
[high] => 39.15
[low] => 38.37
[close] => 38.55
[adjusted_close] => 38.55
[volume] => 590122
)
[1863] => Array
(
[code] => GLMD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.83
[high] => 0.8798
[low] => 0.799
[close] => 0.8231
[adjusted_close] => 0.8231
[volume] => 73279
)
[1864] => Array
(
[code] => GLNG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.34
[high] => 40.15
[low] => 39.2
[close] => 40.07
[adjusted_close] => 40.07
[volume] => 1032305
)
[1865] => Array
(
[code] => GLOO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.61
[high] => 6.75
[low] => 6.1701
[close] => 6.375
[adjusted_close] => 6.375
[volume] => 103543
)
[1866] => Array
(
[code] => GLOW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.48
[high] => 31.517
[low] => 31.3793
[close] => 31.5093
[adjusted_close] => 31.5093
[volume] => 6566
)
[1867] => Array
(
[code] => GLPG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 33.27
[high] => 34.14
[low] => 33.27
[close] => 34.12
[adjusted_close] => 34.12
[volume] => 223912
)
[1868] => Array
(
[code] => GLPI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 45.05
[high] => 45.9
[low] => 44.93
[close] => 45.86
[adjusted_close] => 45.86
[volume] => 2260842
)
[1869] => Array
(
[code] => GLRE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.42
[high] => 13.585
[low] => 13.34
[close] => 13.43
[adjusted_close] => 13.43
[volume] => 183672
)
[1870] => Array
(
[code] => GLSI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.02
[high] => 32.91
[low] => 28.47
[close] => 29.29
[adjusted_close] => 29.29
[volume] => 645685
)
[1871] => Array
(
[code] => GLTO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.75
[high] => 24.99
[low] => 22.51
[close] => 24.99
[adjusted_close] => 24.99
[volume] => 19303
)
[1872] => Array
(
[code] => GLUE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.99
[high] => 24.49
[low] => 23.16
[close] => 24.06
[adjusted_close] => 24.06
[volume] => 1257121
)
[1873] => Array
(
[code] => GLXG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.65
[high] => 1.715
[low] => 1.6
[close] => 1.65
[adjusted_close] => 1.65
[volume] => 4176
)
[1874] => Array
(
[code] => GLXY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.01
[high] => 28.27
[low] => 26.27
[close] => 28.19
[adjusted_close] => 28.19
[volume] => 8190314
)
[1875] => Array
(
[code] => GMAB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.6
[high] => 35.43
[low] => 34.57
[close] => 35.34
[adjusted_close] => 35.34
[volume] => 2654121
)
[1876] => Array
(
[code] => GMGI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.658
[high] => 0.7394
[low] => 0.6467
[close] => 0.6941
[adjusted_close] => 0.6941
[volume] => 224638
)
[1877] => Array
(
[code] => GMHS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.9901
[high] => 1.02
[low] => 0.99
[close] => 0.99
[adjusted_close] => 0.99
[volume] => 6178
)
[1878] => Array
(
[code] => GMM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.63
[high] => 1.69
[low] => 1.61
[close] => 1.64
[adjusted_close] => 1.64
[volume] => 92752
)
[1879] => Array
(
[code] => GNLN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.55
[high] => 1.59
[low] => 1.53
[close] => 1.56
[adjusted_close] => 1.56
[volume] => 47983
)
[1880] => Array
(
[code] => GNLX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.74
[high] => 2.74
[low] => 2.57
[close] => 2.61
[adjusted_close] => 2.61
[volume] => 371489
)
[1881] => Array
(
[code] => GNMA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 44.77
[high] => 44.78
[low] => 44.65
[close] => 44.72
[adjusted_close] => 44.72
[volume] => 29903
)
[1882] => Array
(
[code] => GNOM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 48.08
[high] => 48.375
[low] => 47.81
[close] => 48.3729
[adjusted_close] => 48.3729
[volume] => 3743
)
[1883] => Array
(
[code] => GNPX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.38
[high] => 2.88
[low] => 2.1
[close] => 2.87
[adjusted_close] => 2.87
[volume] => 2497582
)
[1884] => Array
(
[code] => GNSS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.23
[high] => 2.27
[low] => 2.215
[close] => 2.25
[adjusted_close] => 2.25
[volume] => 189529
)
[1885] => Array
(
[code] => GNTA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.41
[high] => 1.47
[low] => 1.36
[close] => 1.37
[adjusted_close] => 1.37
[volume] => 59909
)
[1886] => Array
(
[code] => GNTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.94
[high] => 24.27
[low] => 23.35
[close] => 23.38
[adjusted_close] => 23.38
[volume] => 3625742
)
[1887] => Array
(
[code] => GO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.34
[high] => 9.655
[low] => 9.3
[close] => 9.52
[adjusted_close] => 9.52
[volume] => 2000182
)
[1888] => Array
(
[code] => GOCO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.26
[high] => 2.275
[low] => 2.165
[close] => 2.27
[adjusted_close] => 2.27
[volume] => 39313
)
[1889] => Array
(
[code] => GOGO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.92
[high] => 4.945
[low] => 4.765
[close] => 4.84
[adjusted_close] => 4.84
[volume] => 2288008
)
[1890] => Array
(
[code] => GOLD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 42.08
[high] => 42.5
[low] => 39.08
[close] => 39.82
[adjusted_close] => 39.82
[volume] => 960985
)
[1891] => Array
(
[code] => GOOD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.26
[high] => 11.515
[low] => 11.26
[close] => 11.48
[adjusted_close] => 11.48
[volume] => 381342
)
[1892] => Array
(
[code] => GOODN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.7969
[high] => 22.7969
[low] => 22.65
[close] => 22.79
[adjusted_close] => 22.79
[volume] => 6311
)
[1893] => Array
(
[code] => GOODO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.85
[high] => 20.9
[low] => 20.85
[close] => 20.855
[adjusted_close] => 20.855
[volume] => 2786
)
[1894] => Array
(
[code] => GOOG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 335.0625
[high] => 337.02
[low] => 331.14
[close] => 336.31
[adjusted_close] => 336.31
[volume] => 17735541
)
[1895] => Array
(
[code] => GOOGL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 335.06
[high] => 336.52
[low] => 330.48
[close] => 335.84
[adjusted_close] => 335.84
[volume] => 28471185
)
[1896] => Array
(
[code] => GOSS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.63
[high] => 2.65
[low] => 2.48
[close] => 2.55
[adjusted_close] => 2.55
[volume] => 3507905
)
[1897] => Array
(
[code] => GOU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.51
[high] => 27.99
[low] => 27.0245
[close] => 27.86
[adjusted_close] => 27.86
[volume] => 16610
)
[1898] => Array
(
[code] => GOVI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.69
[high] => 27.78
[low] => 27.68
[close] => 27.76
[adjusted_close] => 27.76
[volume] => 60171
)
[1899] => Array
(
[code] => GOVX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.42
[high] => 3.42
[low] => 2.855
[close] => 2.86
[adjusted_close] => 2.86
[volume] => 294353
)
[1900] => Array
(
[code] => GP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.2
[high] => 1.3
[low] => 1.17
[close] => 1.17
[adjusted_close] => 1.17
[volume] => 400389
)
[1901] => Array
(
[code] => GPATW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.2701
[high] => 0.2702
[low] => 0.2701
[close] => 0.2702
[adjusted_close] => 0.2702
[volume] => 401
)
[1902] => Array
(
[code] => GPCR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 78.12
[high] => 85.2
[low] => 77.69
[close] => 84.33
[adjusted_close] => 84.33
[volume] => 1787748
)
[1903] => Array
(
[code] => GPIQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 53.14
[high] => 53.14
[low] => 52.53
[close] => 52.89
[adjusted_close] => 52.89
[volume] => 1226890
)
[1904] => Array
(
[code] => GPIX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 53.13
[high] => 53.13
[low] => 52.745
[close] => 53.02
[adjusted_close] => 53.02
[volume] => 702626
)
[1905] => Array
(
[code] => GPRE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.28
[high] => 11.57
[low] => 11.06
[close] => 11.18
[adjusted_close] => 11.18
[volume] => 1393218
)
[1906] => Array
(
[code] => GPRF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 50.79
[high] => 51.08
[low] => 50.79
[close] => 51.055
[adjusted_close] => 51.055
[volume] => 2092
)
[1907] => Array
(
[code] => GPRO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.41
[high] => 1.42
[low] => 1.36
[close] => 1.39
[adjusted_close] => 1.39
[volume] => 2587785
)
[1908] => Array
(
[code] => GPT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32
[high] => 32
[low] => 30.43
[close] => 30.5869
[adjusted_close] => 30.5869
[volume] => 6750
)
[1909] => Array
(
[code] => GQQQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.55
[high] => 30.56
[low] => 30.4
[close] => 30.5255
[adjusted_close] => 30.5255
[volume] => 5076
)
[1910] => Array
(
[code] => GRAB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.73
[high] => 4.76
[low] => 4.58
[close] => 4.63
[adjusted_close] => 4.63
[volume] => 57401716
)
[1911] => Array
(
[code] => GRABW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.3073
[high] => 0.3073
[low] => 0.2325
[close] => 0.285
[adjusted_close] => 0.285
[volume] => 50061
)
[1912] => Array
(
[code] => GRAG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.12
[high] => 12.12
[low] => 11.6
[close] => 11.7131
[adjusted_close] => 11.7131
[volume] => 15846
)
[1913] => Array
(
[code] => GRAL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 102.74
[high] => 105.18
[low] => 97.82
[close] => 104.75
[adjusted_close] => 104.75
[volume] => 517714
)
[1914] => Array
(
[code] => GRAN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.43
[high] => 4.4983
[low] => 4.3
[close] => 4.3
[adjusted_close] => 4.3
[volume] => 24282
)
[1915] => Array
(
[code] => GRCE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.66
[high] => 3.67
[low] => 3.59
[close] => 3.64
[adjusted_close] => 3.64
[volume] => 14201
)
[1916] => Array
(
[code] => GRDX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4
[high] => 4
[low] => 3.87
[close] => 3.87
[adjusted_close] => 3.87
[volume] => 35716
)
[1917] => Array
(
[code] => GREE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.67
[high] => 1.73
[low] => 1.605
[close] => 1.65
[adjusted_close] => 1.65
[volume] => 387738
)
[1918] => Array
(
[code] => GREEL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.75
[high] => 22
[low] => 21.75
[close] => 21.7901
[adjusted_close] => 21.7901
[volume] => 4158
)
[1919] => Array
(
[code] => GRFS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.16
[high] => 9.4
[low] => 9.16
[close] => 9.24
[adjusted_close] => 9.24
[volume] => 1046965
)
[1920] => Array
(
[code] => GRI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.2221
[high] => 0.27
[low] => 0.2155
[close] => 0.2379
[adjusted_close] => 0.2379
[volume] => 1824283
)
[1921] => Array
(
[code] => GRID
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 156.54
[high] => 157.09
[low] => 155.37
[close] => 156.38
[adjusted_close] => 156.38
[volume] => 398718
)
[1922] => Array
(
[code] => GRIN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.46
[high] => 29.46
[low] => 29.21
[close] => 29.31
[adjusted_close] => 29.31
[volume] => 203391
)
[1923] => Array
(
[code] => GRLFD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1
[high] => 0.1
[low] => 0.1
[close] => 0.1
[adjusted_close] => 0.1
[volume] => 1480
)
[1924] => Array
(
[code] => GRNQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.79
[high] => 1.79
[low] => 1.72
[close] => 1.76
[adjusted_close] => 1.76
[volume] => 11284
)
[1925] => Array
(
[code] => GROW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.47
[high] => 2.57
[low] => 2.47
[close] => 2.57
[adjusted_close] => 2.57
[volume] => 67096
)
[1926] => Array
(
[code] => GRPN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.11
[high] => 16.315
[low] => 15.74
[close] => 16.13
[adjusted_close] => 16.13
[volume] => 589895
)
[1927] => Array
(
[code] => GRRR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.69
[high] => 12.79
[low] => 12.36
[close] => 12.54
[adjusted_close] => 12.54
[volume] => 596166
)
[1928] => Array
(
[code] => GRRRW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.295
[high] => 0.399
[low] => 0.295
[close] => 0.3505
[adjusted_close] => 0.3505
[volume] => 63208
)
[1929] => Array
(
[code] => GRVY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 62.46
[high] => 63.521
[low] => 62
[close] => 62.515
[adjusted_close] => 62.515
[volume] => 10117
)
[1930] => Array
(
[code] => GRWG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.6
[high] => 1.64
[low] => 1.55
[close] => 1.58
[adjusted_close] => 1.58
[volume] => 293201
)
[1931] => Array
(
[code] => GRWTEX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.01
[high] => 18.01
[low] => 18.01
[close] => 18.01
[adjusted_close] => 18.01
[volume] => 0
)
[1932] => Array
(
[code] => GSAT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 64.22
[high] => 64.99
[low] => 61.28
[close] => 63.53
[adjusted_close] => 63.53
[volume] => 692970
)
[1933] => Array
(
[code] => GSBC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 62.6
[high] => 63.32
[low] => 62.15
[close] => 63.07
[adjusted_close] => 63.07
[volume] => 52406
)
[1934] => Array
(
[code] => GSGO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.9
[high] => 39.9
[low] => 39.66
[close] => 39.8844
[adjusted_close] => 39.8844
[volume] => 1590
)
[1935] => Array
(
[code] => GSHD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 71.21
[high] => 71.85
[low] => 69.84
[close] => 71.27
[adjusted_close] => 71.27
[volume] => 298363
)
[1936] => Array
(
[code] => GSHR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.24
[high] => 10.24
[low] => 10.24
[close] => 10.24
[adjusted_close] => 10.24
[volume] => 143
)
[1937] => Array
(
[code] => GSIB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 53.574
[high] => 53.74
[low] => 53.3401
[close] => 53.6772
[adjusted_close] => 53.6772
[volume] => 11373
)
[1938] => Array
(
[code] => GSIT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.86
[high] => 8.898
[low] => 6.9
[close] => 7.41
[adjusted_close] => 7.41
[volume] => 7199915
)
[1939] => Array
(
[code] => GSIW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1314
[high] => 0.1341
[low] => 0.13
[close] => 0.133
[adjusted_close] => 0.133
[volume] => 315525
)
[1940] => Array
(
[code] => GSM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.99
[high] => 5.395
[low] => 4.96
[close] => 5.29
[adjusted_close] => 5.29
[volume] => 2363235
)
[1941] => Array
(
[code] => GSUN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.34
[high] => 1.4
[low] => 1.34
[close] => 1.4
[adjusted_close] => 1.4
[volume] => 173653
)
[1942] => Array
(
[code] => GT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.13
[high] => 9.24
[low] => 8.96
[close] => 9.02
[adjusted_close] => 9.02
[volume] => 7243379
)
[1943] => Array
(
[code] => GTBP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.68
[high] => 0.685
[low] => 0.65
[close] => 0.66
[adjusted_close] => 0.66
[volume] => 674334
)
[1944] => Array
(
[code] => GTEC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.11
[high] => 1.32
[low] => 1
[close] => 1.28
[adjusted_close] => 1.28
[volume] => 1840750
)
[1945] => Array
(
[code] => GTENW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.83
[high] => 0.83
[low] => 0.74
[close] => 0.83
[adjusted_close] => 0.83
[volume] => 823
)
[1946] => Array
(
[code] => GTERR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.15
[high] => 0.15
[low] => 0.15
[close] => 0.15
[adjusted_close] => 0.15
[volume] => 82
)
[1947] => Array
(
[code] => GTERW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1666
[high] => 0.1722
[low] => 0.15
[close] => 0.1705
[adjusted_close] => 0.1705
[volume] => 12955
)
[1948] => Array
(
[code] => GTIM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.19
[high] => 1.19
[low] => 1.165
[close] => 1.17
[adjusted_close] => 1.17
[volume] => 31405
)
[1949] => Array
(
[code] => GTLB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.92
[high] => 36.73
[low] => 35.24
[close] => 36.16
[adjusted_close] => 36.16
[volume] => 6752341
)
[1950] => Array
(
[code] => GTM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.07
[high] => 10.245
[low] => 9.965
[close] => 10.08
[adjusted_close] => 10.08
[volume] => 3684333
)
[1951] => Array
(
[code] => GTPE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 52.8902
[high] => 52.8902
[low] => 52.8902
[close] => 52.8902
[adjusted_close] => 52.8902
[volume] => 11
)
[1952] => Array
(
[code] => GTR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.88
[high] => 25.895
[low] => 25.87
[close] => 25.8876
[adjusted_close] => 25.8876
[volume] => 2131
)
[1953] => Array
(
[code] => GTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.03
[high] => 19.08
[low] => 18.515
[close] => 19.01
[adjusted_close] => 19.01
[volume] => 2379945
)
[1954] => Array
(
[code] => GURE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.86
[high] => 4
[low] => 3.83
[close] => 4
[adjusted_close] => 4
[volume] => 9866
)
[1955] => Array
(
[code] => GUSE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 41.04
[high] => 41.18
[low] => 40.81
[close] => 41.0263
[adjusted_close] => 41.0263
[volume] => 20135
)
[1956] => Array
(
[code] => GUTS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.01
[high] => 2.05
[low] => 1.975
[close] => 2.01
[adjusted_close] => 2.01
[volume] => 2167660
)
[1957] => Array
(
[code] => GV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.47
[high] => 1.6
[low] => 1.39
[close] => 1.59
[adjusted_close] => 1.59
[volume] => 707208
)
[1958] => Array
(
[code] => GVH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.34
[high] => 1.35
[low] => 1.2
[close] => 1.24
[adjusted_close] => 1.24
[volume] => 227568
)
[1959] => Array
(
[code] => GVLE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 41.5
[high] => 41.5313
[low] => 41.46
[close] => 41.5313
[adjusted_close] => 41.5313
[volume] => 654
)
[1960] => Array
(
[code] => GWAV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.38
[high] => 4.79
[low] => 4.3601
[close] => 4.7235
[adjusted_close] => 4.7235
[volume] => 43068
)
[1961] => Array
(
[code] => GWRS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.83
[high] => 8.906
[low] => 8.76
[close] => 8.83
[adjusted_close] => 8.83
[volume] => 36215
)
[1962] => Array
(
[code] => GXAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.15
[high] => 1.16
[low] => 1.13
[close] => 1.14
[adjusted_close] => 1.14
[volume] => 57818
)
[1963] => Array
(
[code] => GXDW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.6577
[high] => 25.6577
[low] => 25.6577
[close] => 25.6577
[adjusted_close] => 25.6577
[volume] => 190
)
[1964] => Array
(
[code] => GYRE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.7
[high] => 7.895
[low] => 7.64
[close] => 7.69
[adjusted_close] => 7.69
[volume] => 37726
)
[1965] => Array
(
[code] => HAFC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.82
[high] => 28.27
[low] => 27.73
[close] => 28.19
[adjusted_close] => 28.19
[volume] => 156477
)
[1966] => Array
(
[code] => HAIN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.17
[high] => 1.19
[low] => 1.135
[close] => 1.16
[adjusted_close] => 1.16
[volume] => 945343
)
[1967] => Array
(
[code] => HALO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 71.62
[high] => 74.08
[low] => 71.37
[close] => 72.96
[adjusted_close] => 72.96
[volume] => 1331085
)
[1968] => Array
(
[code] => HAO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.57
[high] => 1.57
[low] => 1.11
[close] => 1.48
[adjusted_close] => 1.48
[volume] => 33316
)
[1969] => Array
(
[code] => HAS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 86.65
[high] => 87.02
[low] => 84.3801
[close] => 85.42
[adjusted_close] => 85.42
[volume] => 1491324
)
[1970] => Array
(
[code] => HAVA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.95
[high] => 9.95
[low] => 9.95
[close] => 9.95
[adjusted_close] => 9.95
[volume] => 5808
)
[1971] => Array
(
[code] => HBAN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.43
[high] => 17.71
[low] => 17.31
[close] => 17.68
[adjusted_close] => 17.68
[volume] => 26109178
)
[1972] => Array
(
[code] => HBANL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.37
[high] => 25.45
[low] => 25.27
[close] => 25.45
[adjusted_close] => 25.45
[volume] => 17324
)
[1973] => Array
(
[code] => HBANM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.44
[high] => 22.48
[low] => 22.38
[close] => 22.48
[adjusted_close] => 22.48
[volume] => 11191
)
[1974] => Array
(
[code] => HBANP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.57
[high] => 17.62
[low] => 17.5
[close] => 17.6
[adjusted_close] => 17.6
[volume] => 48726
)
[1975] => Array
(
[code] => HBCP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 59.6
[high] => 60.28
[low] => 59.45
[close] => 59.92
[adjusted_close] => 59.92
[volume] => 20069
)
[1976] => Array
(
[code] => HBDC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.08
[high] => 25.18
[low] => 25.08
[close] => 25.16
[adjusted_close] => 25.16
[volume] => 21346
)
[1977] => Array
(
[code] => HBIO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.59
[high] => 0.59
[low] => 0.5502
[close] => 0.565
[adjusted_close] => 0.565
[volume] => 382975
)
[1978] => Array
(
[code] => HBNB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.25
[high] => 9.75
[low] => 9.05
[close] => 9.4639
[adjusted_close] => 9.4639
[volume] => 25692
)
[1979] => Array
(
[code] => HBNC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.03
[high] => 17.385
[low] => 16.82
[close] => 17.33
[adjusted_close] => 17.33
[volume] => 404484
)
[1980] => Array
(
[code] => HBR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.02
[high] => 17.44
[low] => 16.8096
[close] => 16.8925
[adjusted_close] => 16.8925
[volume] => 105467
)
[1981] => Array
(
[code] => HBT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.21
[high] => 26.67
[low] => 25.94
[close] => 26.67
[adjusted_close] => 26.67
[volume] => 27833
)
[1982] => Array
(
[code] => HCAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.31
[high] => 0.3169
[low] => 0.306
[close] => 0.3114
[adjusted_close] => 0.3114
[volume] => 12349
)
[1983] => Array
(
[code] => HCAT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.4
[high] => 2.42
[low] => 2.305
[close] => 2.31
[adjusted_close] => 2.31
[volume] => 668182
)
[1984] => Array
(
[code] => HCHL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.3898
[high] => 4.6
[low] => 4.25
[close] => 4.42
[adjusted_close] => 4.42
[volume] => 829715
)
[1985] => Array
(
[code] => HCKT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.31
[high] => 20.55
[low] => 20.17
[close] => 20.46
[adjusted_close] => 20.46
[volume] => 197565
)
[1986] => Array
(
[code] => HCM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.98
[high] => 15.37
[low] => 14.84
[close] => 15.3
[adjusted_close] => 15.3
[volume] => 144232
)
[1987] => Array
(
[code] => HCMAU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.23
[high] => 10.23
[low] => 10.23
[close] => 10.23
[adjusted_close] => 10.23
[volume] => 100
)
[1988] => Array
(
[code] => HCOW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.45
[high] => 24.62
[low] => 24.45
[close] => 24.51
[adjusted_close] => 24.51
[volume] => 1437
)
[1989] => Array
(
[code] => HCSG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.18
[high] => 19.26
[low] => 18.675
[close] => 18.79
[adjusted_close] => 18.79
[volume] => 481863
)
[1990] => Array
(
[code] => HCTI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.4657
[high] => 0.4747
[low] => 0.4304
[close] => 0.4441
[adjusted_close] => 0.4441
[volume] => 725842
)
[1991] => Array
(
[code] => HCWB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.19
[high] => 1.21
[low] => 1.1
[close] => 1.15
[adjusted_close] => 1.15
[volume] => 19873
)
[1992] => Array
(
[code] => HDL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.27
[high] => 16.3
[low] => 16.25
[close] => 16.25
[adjusted_close] => 16.25
[volume] => 2258
)
[1993] => Array
(
[code] => HDSN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.28
[high] => 7.35
[low] => 7.23
[close] => 7.26
[adjusted_close] => 7.26
[volume] => 177789
)
[1994] => Array
(
[code] => HEAL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.7
[high] => 30.875
[low] => 30.655
[close] => 30.875
[adjusted_close] => 30.875
[volume] => 11276
)
[1995] => Array
(
[code] => HECO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 46.1636
[high] => 46.1636
[low] => 46.1636
[close] => 46.1636
[adjusted_close] => 46.1636
[volume] => 20
)
[1996] => Array
(
[code] => HEJD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.7208
[high] => 26.7208
[low] => 26.7208
[close] => 26.7208
[adjusted_close] => 26.7208
[volume] => 3
)
[1997] => Array
(
[code] => HELE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.65
[high] => 19.36
[low] => 18.4277
[close] => 19.05
[adjusted_close] => 19.05
[volume] => 847024
)
[1998] => Array
(
[code] => HEPS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.77
[high] => 2.8
[low] => 2.72
[close] => 2.79
[adjusted_close] => 2.79
[volume] => 165462
)
[1999] => Array
(
[code] => HEQQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 58.9053
[high] => 58.9053
[low] => 58.9053
[close] => 58.9053
[adjusted_close] => 58.9053
[volume] => 71
)
[2000] => Array
(
[code] => HERD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 44.88
[high] => 44.925
[low] => 44.88
[close] => 44.925
[adjusted_close] => 44.925
[volume] => 719
)
[2001] => Array
(
[code] => HERE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.89
[high] => 5.12
[low] => 4.8511
[close] => 5.08
[adjusted_close] => 5.08
[volume] => 80588
)
[2002] => Array
(
[code] => HERO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.78
[high] => 30.98
[low] => 30.7548
[close] => 30.805
[adjusted_close] => 30.805
[volume] => 8435
)
[2003] => Array
(
[code] => HERZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.9
[high] => 1.94
[low] => 1.9
[close] => 1.9
[adjusted_close] => 1.9
[volume] => 54537
)
[2004] => Array
(
[code] => HFBL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.75
[high] => 17.75
[low] => 17.5
[close] => 17.5525
[adjusted_close] => 17.5525
[volume] => 1674
)
[2005] => Array
(
[code] => HFFG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.18
[high] => 2.245
[low] => 2.16
[close] => 2.19
[adjusted_close] => 2.19
[volume] => 55471
)
[2006] => Array
(
[code] => HFSP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.8
[high] => 15.8
[low] => 15.8
[close] => 15.8
[adjusted_close] => 15.8
[volume] => 6
)
[2007] => Array
(
[code] => HFWA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.87
[high] => 24.52
[low] => 23.77
[close] => 24.41
[adjusted_close] => 24.41
[volume] => 271903
)
[2008] => Array
(
[code] => HGBL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.42
[high] => 1.45
[low] => 1.31
[close] => 1.4
[adjusted_close] => 1.4
[volume] => 560496
)
[2009] => Array
(
[code] => HHS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3
[high] => 3.04
[low] => 3
[close] => 3.04
[adjusted_close] => 3.04
[volume] => 956
)
[2010] => Array
(
[code] => HIFS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 275.21
[high] => 282.8
[low] => 270.021
[close] => 282.4
[adjusted_close] => 282.4
[volume] => 70218
)
[2011] => Array
(
[code] => HIHO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.15
[high] => 1.16
[low] => 1.112
[close] => 1.13
[adjusted_close] => 1.13
[volume] => 22217
)
[2012] => Array
(
[code] => HIMX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.63
[high] => 8.63
[low] => 8.3098
[close] => 8.5
[adjusted_close] => 8.5
[volume] => 979258
)
[2013] => Array
(
[code] => HIMY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.1
[high] => 6.1
[low] => 5.68
[close] => 5.87
[adjusted_close] => 5.87
[volume] => 40521
)
[2014] => Array
(
[code] => HIMZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.519
[high] => 5.52
[low] => 5.09
[close] => 5.29
[adjusted_close] => 5.29
[volume] => 3767246
)
[2015] => Array
(
[code] => HIND
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.12
[high] => 3.21
[low] => 3
[close] => 3.02
[adjusted_close] => 3.02
[volume] => 12952
)
[2016] => Array
(
[code] => HISF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 45.32
[high] => 45.42
[low] => 45.262
[close] => 45.3887
[adjusted_close] => 45.3887
[volume] => 3409
)
[2017] => Array
(
[code] => HIT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.48
[high] => 1.49
[low] => 1.4
[close] => 1.425
[adjusted_close] => 1.425
[volume] => 162404
)
[2018] => Array
(
[code] => HITI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.68
[high] => 2.68
[low] => 2.58
[close] => 2.59
[adjusted_close] => 2.59
[volume] => 288938
)
[2019] => Array
(
[code] => HIVE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.58
[high] => 3.63
[low] => 3.4
[close] => 3.43
[adjusted_close] => 3.43
[volume] => 17597961
)
[2020] => Array
(
[code] => HKIT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.16
[high] => 2.2
[low] => 2.07
[close] => 2.2
[adjusted_close] => 2.2
[volume] => 14415
)
[2021] => Array
(
[code] => HKPD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.7846
[high] => 0.8
[low] => 0.72
[close] => 0.7971
[adjusted_close] => 0.7971
[volume] => 14384
)
[2022] => Array
(
[code] => HLAL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 62.85
[high] => 62.95
[low] => 62.4738
[close] => 62.88
[adjusted_close] => 62.88
[volume] => 68461
)
[2023] => Array
(
[code] => HLIT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.16
[high] => 10.32
[low] => 9.91
[close] => 9.95
[adjusted_close] => 9.95
[volume] => 1155335
)
[2024] => Array
(
[code] => HLMN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.67
[high] => 9.85
[low] => 9.47
[close] => 9.58
[adjusted_close] => 9.58
[volume] => 1571475
)
[2025] => Array
(
[code] => HLNE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 145.28
[high] => 149.16
[low] => 143.695
[close] => 148.21
[adjusted_close] => 148.21
[volume] => 422330
)
[2026] => Array
(
[code] => HLP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.7949
[high] => 0.86
[low] => 0.75
[close] => 0.795
[adjusted_close] => 0.795
[volume] => 109409
)
[2027] => Array
(
[code] => HLTHQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0
[high] => 0
[low] => 0
[close] => 0
[adjusted_close] => 0
[volume] => 226
)
[2028] => Array
(
[code] => HMR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.9033
[high] => 0.948
[low] => 0.9
[close] => 0.9
[adjusted_close] => 0.9
[volume] => 22559
)
[2029] => Array
(
[code] => HMYY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.48
[high] => 17.48
[low] => 17.11
[close] => 17.221
[adjusted_close] => 17.221
[volume] => 13806
)
[2030] => Array
(
[code] => HNDL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.15
[high] => 22.1899
[low] => 22.12
[close] => 22.17
[adjusted_close] => 22.17
[volume] => 67911
)
[2031] => Array
(
[code] => HNNA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.81
[high] => 10.285
[low] => 9.75
[close] => 10.285
[adjusted_close] => 10.285
[volume] => 28917
)
[2032] => Array
(
[code] => HNRG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.1
[high] => 20.14
[low] => 18.39
[close] => 18.79
[adjusted_close] => 18.79
[volume] => 1790503
)
[2033] => Array
(
[code] => HNST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.55
[high] => 2.61
[low] => 2.52
[close] => 2.6
[adjusted_close] => 2.6
[volume] => 1543623
)
[2034] => Array
(
[code] => HNVR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.98
[high] => 22.99
[low] => 22.85
[close] => 22.96
[adjusted_close] => 22.96
[volume] => 18247
)
[2035] => Array
(
[code] => HODU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.49
[high] => 25.49
[low] => 23.81
[close] => 25.05
[adjusted_close] => 25.05
[volume] => 31568
)
[2036] => Array
(
[code] => HOFT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.07
[high] => 12.07
[low] => 11.66
[close] => 11.99
[adjusted_close] => 11.99
[volume] => 17604
)
[2037] => Array
(
[code] => HOLO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.82
[high] => 2.86
[low] => 2.75
[close] => 2.82
[adjusted_close] => 2.82
[volume] => 358619
)
[2038] => Array
(
[code] => HOLOW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.123
[high] => 0.15
[low] => 0.0927
[close] => 0.0955
[adjusted_close] => 0.0955
[volume] => 25391
)
[2039] => Array
(
[code] => HOLX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 74.9
[high] => 75.17
[low] => 74.9
[close] => 75.16
[adjusted_close] => 75.16
[volume] => 3490573
)
[2040] => Array
(
[code] => HON
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 213.85
[high] => 214.57
[low] => 210.98
[close] => 213.04
[adjusted_close] => 213.04
[volume] => 4419159
)
[2041] => Array
(
[code] => HOOD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 120.25
[high] => 120.88
[low] => 116.61
[close] => 119.67
[adjusted_close] => 119.67
[volume] => 17666977
)
[2042] => Array
(
[code] => HOOG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 60.46
[high] => 60.46
[low] => 57
[close] => 59.8907
[adjusted_close] => 59.8907
[volume] => 147142
)
[2043] => Array
(
[code] => HOOI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.16
[high] => 12.63
[low] => 11.9368
[close] => 12.4038
[adjusted_close] => 12.4038
[volume] => 13915
)
[2044] => Array
(
[code] => HOOK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.909
[high] => 0.909
[low] => 0.909
[close] => 0.909
[adjusted_close] => 0.909
[volume] => 46
)
[2045] => Array
(
[code] => HOOX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22
[high] => 23.22
[low] => 21.69
[close] => 22.75
[adjusted_close] => 22.75
[volume] => 72282
)
[2046] => Array
(
[code] => HOPE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.18
[high] => 11.46
[low] => 11.11
[close] => 11.43
[adjusted_close] => 11.43
[volume] => 710243
)
[2047] => Array
(
[code] => HOTH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.06
[high] => 1.07
[low] => 1.01
[close] => 1.045
[adjusted_close] => 1.045
[volume] => 108835
)
[2048] => Array
(
[code] => HOUR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.83
[high] => 1.87
[low] => 1.82
[close] => 1.82
[adjusted_close] => 1.82
[volume] => 17344
)
[2049] => Array
(
[code] => HOVNP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.302
[high] => 20.32
[low] => 20.235
[close] => 20.24
[adjusted_close] => 20.24
[volume] => 2065
)
[2050] => Array
(
[code] => HOVR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2
[high] => 2.14
[low] => 1.965
[close] => 2.09
[adjusted_close] => 2.09
[volume] => 1243066
)
[2051] => Array
(
[code] => HOVRW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.41
[high] => 0.4174
[low] => 0.3351
[close] => 0.3499
[adjusted_close] => 0.3499
[volume] => 112158
)
[2052] => Array
(
[code] => HOWL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.58
[high] => 0.5878
[low] => 0.5501
[close] => 0.5843
[adjusted_close] => 0.5843
[volume] => 581176
)
[2053] => Array
(
[code] => HPAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.7
[high] => 3.7
[low] => 3.6
[close] => 3.6
[adjusted_close] => 3.6
[volume] => 3021
)
[2054] => Array
(
[code] => HPAIW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.18
[high] => 0.18
[low] => 0.18
[close] => 0.18
[adjusted_close] => 0.18
[volume] => 1090
)
[2055] => Array
(
[code] => HPK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.73
[high] => 5.095
[low] => 4.73
[close] => 4.94
[adjusted_close] => 4.94
[volume] => 720910
)
[2056] => Array
(
[code] => HQGO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 60.7098
[high] => 60.7098
[low] => 60.7098
[close] => 60.7098
[adjusted_close] => 60.7098
[volume] => 24
)
[2057] => Array
(
[code] => HQI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.67
[high] => 10.74
[low] => 10.51
[close] => 10.66
[adjusted_close] => 10.66
[volume] => 16819
)
[2058] => Array
(
[code] => HQY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 84.25
[high] => 86.54
[low] => 83.01
[close] => 85.6
[adjusted_close] => 85.6
[volume] => 1281466
)
[2059] => Array
(
[code] => HRMY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.72
[high] => 36.3077
[low] => 34.87
[close] => 36.04
[adjusted_close] => 36.04
[volume] => 924507
)
[2060] => Array
(
[code] => HROW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 47.76
[high] => 48.22
[low] => 46.2201
[close] => 48.16
[adjusted_close] => 48.16
[volume] => 294182
)
[2061] => Array
(
[code] => HRTS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 36.0538
[high] => 36.24
[low] => 36.0538
[close] => 36.24
[adjusted_close] => 36.24
[volume] => 1312
)
[2062] => Array
(
[code] => HRTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.48
[high] => 1.51
[low] => 1.4605
[close] => 1.49
[adjusted_close] => 1.49
[volume] => 656800
)
[2063] => Array
(
[code] => HRZN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.69
[high] => 6.73
[low] => 6.625
[close] => 6.73
[adjusted_close] => 6.73
[volume] => 1201275
)
[2064] => Array
(
[code] => HSAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.29
[high] => 27.28
[low] => 26.28
[close] => 26.61
[adjusted_close] => 26.61
[volume] => 1911553
)
[2065] => Array
(
[code] => HSCS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.1486
[high] => 3.22
[low] => 3.05
[close] => 3.16
[adjusted_close] => 3.16
[volume] => 18709
)
[2066] => Array
(
[code] => HSDT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.35
[high] => 3.65
[low] => 3.27
[close] => 3.49
[adjusted_close] => 3.49
[volume] => 501217
)
[2067] => Array
(
[code] => HSIC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 75.83
[high] => 76.83
[low] => 74.9
[close] => 76.26
[adjusted_close] => 76.26
[volume] => 1481401
)
[2068] => Array
(
[code] => HSPT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.541
[high] => 10.56
[low] => 10.54
[close] => 10.54
[adjusted_close] => 10.54
[volume] => 4821
)
[2069] => Array
(
[code] => HSPTR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1847
[high] => 0.1847
[low] => 0.1847
[close] => 0.1847
[adjusted_close] => 0.1847
[volume] => 169
)
[2070] => Array
(
[code] => HST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.45
[high] => 18.578
[low] => 17.99
[close] => 18.22
[adjusted_close] => 18.22
[volume] => 5985830
)
[2071] => Array
(
[code] => HSTM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.93
[high] => 22.06
[low] => 21.6
[close] => 21.93
[adjusted_close] => 21.93
[volume] => 334740
)
[2072] => Array
(
[code] => HTBK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.35
[high] => 12.5
[low] => 12.22
[close] => 12.45
[adjusted_close] => 12.45
[volume] => 524568
)
[2073] => Array
(
[code] => HTCO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.05
[high] => 11.3
[low] => 10.92
[close] => 10.957
[adjusted_close] => 10.957
[volume] => 36383
)
[2074] => Array
(
[code] => HTCR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.313
[high] => 0.325
[low] => 0.3105
[close] => 0.3105
[adjusted_close] => 0.3105
[volume] => 107021
)
[2075] => Array
(
[code] => HTFL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.98
[high] => 35.09
[low] => 31.09
[close] => 34.98
[adjusted_close] => 34.98
[volume] => 1056104
)
[2076] => Array
(
[code] => HTHT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 49
[high] => 49.71
[low] => 48.15
[close] => 49.35
[adjusted_close] => 49.35
[volume] => 1400428
)
[2077] => Array
(
[code] => HTLD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.31
[high] => 10.535
[low] => 10.18
[close] => 10.41
[adjusted_close] => 10.41
[volume] => 502720
)
[2078] => Array
(
[code] => HTO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 52.19
[high] => 53.925
[low] => 52.04
[close] => 53.75
[adjusted_close] => 53.75
[volume] => 399306
)
[2079] => Array
(
[code] => HTOO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.5
[high] => 4.855
[low] => 4.5
[close] => 4.84
[adjusted_close] => 4.84
[volume] => 59066
)
[2080] => Array
(
[code] => HTZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.31
[high] => 5.48
[low] => 5.22
[close] => 5.41
[adjusted_close] => 5.41
[volume] => 4928099
)
[2081] => Array
(
[code] => HTZWW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.8
[high] => 2.8
[low] => 2.65
[close] => 2.68
[adjusted_close] => 2.68
[volume] => 210553
)
[2082] => Array
(
[code] => HUBC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.3279
[high] => 0.38
[low] => 0.3036
[close] => 0.3495
[adjusted_close] => 0.3495
[volume] => 11030785
)
[2083] => Array
(
[code] => HUBCW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0172
[high] => 0.018
[low] => 0.0134
[close] => 0.018
[adjusted_close] => 0.018
[volume] => 27983
)
[2084] => Array
(
[code] => HUBG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 46.71
[high] => 47.495
[low] => 46.64
[close] => 47.15
[adjusted_close] => 47.15
[volume] => 612134
)
[2085] => Array
(
[code] => HUDI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.25
[high] => 1.27
[low] => 1.2101
[close] => 1.27
[adjusted_close] => 1.27
[volume] => 13510
)
[2086] => Array
(
[code] => HUHU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.6999
[high] => 7.6999
[low] => 7.6
[close] => 7.6
[adjusted_close] => 7.6
[volume] => 2380
)
[2087] => Array
(
[code] => HUIZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.3
[high] => 2.39
[low] => 2.26
[close] => 2.26
[adjusted_close] => 2.26
[volume] => 3431
)
[2088] => Array
(
[code] => HUMA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.11
[high] => 1.15
[low] => 1.08
[close] => 1.14
[adjusted_close] => 1.14
[volume] => 3503724
)
[2089] => Array
(
[code] => HUMAW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1003
[high] => 0.1249
[low] => 0.1003
[close] => 0.1249
[adjusted_close] => 0.1249
[volume] => 1760
)
[2090] => Array
(
[code] => HURA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.755
[high] => 0.7602
[low] => 0.72
[close] => 0.7568
[adjusted_close] => 0.7568
[volume] => 339127
)
[2091] => Array
(
[code] => HURC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.86
[high] => 17.48
[low] => 16.5457
[close] => 16.86
[adjusted_close] => 16.86
[volume] => 13001
)
[2092] => Array
(
[code] => HURN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 183.45
[high] => 186.775
[low] => 179.525
[close] => 183.72
[adjusted_close] => 183.72
[volume] => 197819
)
[2093] => Array
(
[code] => HUT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 61.33
[high] => 62.9
[low] => 57.52
[close] => 58.37
[adjusted_close] => 58.37
[volume] => 5319282
)
[2094] => Array
(
[code] => HVII
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.42
[high] => 10.42
[low] => 10.42
[close] => 10.42
[adjusted_close] => 10.42
[volume] => 191
)
[2095] => Array
(
[code] => HVIIR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.2926
[high] => 0.3102
[low] => 0.2201
[close] => 0.2749
[adjusted_close] => 0.2749
[volume] => 28328
)
[2096] => Array
(
[code] => HVIIU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.6874
[high] => 10.6874
[low] => 10.61
[close] => 10.6874
[adjusted_close] => 10.6874
[volume] => 353
)
[2097] => Array
(
[code] => HWAY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.6798
[high] => 32.8545
[low] => 32.6789
[close] => 32.8545
[adjusted_close] => 32.8545
[volume] => 681
)
[2098] => Array
(
[code] => HWBK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32
[high] => 32
[low] => 31.37
[close] => 31.96
[adjusted_close] => 31.96
[volume] => 4776
)
[2099] => Array
(
[code] => HWC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 66.94
[high] => 67.87
[low] => 66.62
[close] => 67.43
[adjusted_close] => 67.43
[volume] => 650829
)
[2100] => Array
(
[code] => HWCPZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.45
[high] => 23.49
[low] => 23.3306
[close] => 23.4898
[adjusted_close] => 23.4898
[volume] => 6524
)
[2101] => Array
(
[code] => HWH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.76
[high] => 1.77
[low] => 1.65
[close] => 1.7
[adjusted_close] => 1.7
[volume] => 23469
)
[2102] => Array
(
[code] => HWKN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 152.37
[high] => 153.9425
[low] => 144.95
[close] => 151.64
[adjusted_close] => 151.64
[volume] => 223095
)
[2103] => Array
(
[code] => HWSM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.2286
[high] => 28.2286
[low] => 28.2286
[close] => 28.2286
[adjusted_close] => 28.2286
[volume] => 5
)
[2104] => Array
(
[code] => HXHX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.55
[high] => 0.5555
[low] => 0.501
[close] => 0.5111
[adjusted_close] => 0.5111
[volume] => 55649
)
[2105] => Array
(
[code] => HYBI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 50.22
[high] => 50.26
[low] => 50.1601
[close] => 50.245
[adjusted_close] => 50.245
[volume] => 21827
)
[2106] => Array
(
[code] => HYDR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 37.86
[high] => 38.0799
[low] => 37.4805
[close] => 37.8394
[adjusted_close] => 37.8394
[volume] => 16949
)
[2107] => Array
(
[code] => HYFM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.8452
[high] => 1.88
[low] => 1.72
[close] => 1.72
[adjusted_close] => 1.72
[volume] => 29629
)
[2108] => Array
(
[code] => HYFT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.43
[high] => 2.435
[low] => 2.11
[close] => 2.14
[adjusted_close] => 2.14
[volume] => 982032
)
[2109] => Array
(
[code] => HYLS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 41.99
[high] => 42
[low] => 41.92
[close] => 41.99
[adjusted_close] => 41.99
[volume] => 173106
)
[2110] => Array
(
[code] => HYMC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.42
[high] => 35.78
[low] => 31.65
[close] => 34.24
[adjusted_close] => 34.24
[volume] => 4907621
)
[2111] => Array
(
[code] => HYNE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.35
[high] => 14.45
[low] => 14.2925
[close] => 14.36
[adjusted_close] => 14.36
[volume] => 26534
)
[2112] => Array
(
[code] => HYP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.38
[high] => 26.38
[low] => 26.11
[close] => 26.3191
[adjusted_close] => 26.3191
[volume] => 1747
)
[2113] => Array
(
[code] => HYPD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.35
[high] => 3.785
[low] => 3.35
[close] => 3.55
[adjusted_close] => 3.55
[volume] => 269741
)
[2114] => Array
(
[code] => HYPR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.15
[high] => 1.25
[low] => 1.1
[close] => 1.24
[adjusted_close] => 1.24
[volume] => 1452306
)
[2115] => Array
(
[code] => HYXF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 47.3855
[high] => 47.52
[low] => 47.3855
[close] => 47.48
[adjusted_close] => 47.48
[volume] => 18587
)
[2116] => Array
(
[code] => HYZD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.63
[high] => 22.7193
[low] => 22.6
[close] => 22.6404
[adjusted_close] => 22.6404
[volume] => 53396
)
[2117] => Array
(
[code] => IAC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.66
[high] => 40.275
[low] => 39.365
[close] => 39.64
[adjusted_close] => 39.64
[volume] => 559783
)
[2118] => Array
(
[code] => IALT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.896
[high] => 25.96
[low] => 25.82
[close] => 25.9041
[adjusted_close] => 25.9041
[volume] => 16557
)
[2119] => Array
(
[code] => IART
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.34
[high] => 12.53
[low] => 12.21
[close] => 12.53
[adjusted_close] => 12.53
[volume] => 652133
)
[2120] => Array
(
[code] => IBAC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.54
[high] => 10.54
[low] => 10.515
[close] => 10.52
[adjusted_close] => 10.52
[volume] => 2133
)
[2121] => Array
(
[code] => IBAT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31
[high] => 31.0841
[low] => 30.795
[close] => 30.92
[adjusted_close] => 30.92
[volume] => 37592
)
[2122] => Array
(
[code] => IBB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 171.54
[high] => 172.89
[low] => 170.63
[close] => 172.83
[adjusted_close] => 172.83
[volume] => 1807563
)
[2123] => Array
(
[code] => IBBQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.84
[high] => 29.1
[low] => 28.73
[close] => 29.1
[adjusted_close] => 29.1
[volume] => 39950
)
[2124] => Array
(
[code] => IBCP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.52
[high] => 33.075
[low] => 32.52
[close] => 33.02
[adjusted_close] => 33.02
[volume] => 77946
)
[2125] => Array
(
[code] => IBEX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 38.17
[high] => 38.8
[low] => 37.57
[close] => 37.76
[adjusted_close] => 37.76
[volume] => 103399
)
[2126] => Array
(
[code] => IBG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.641
[high] => 1.75
[low] => 1.6
[close] => 1.74
[adjusted_close] => 1.74
[volume] => 28734
)
[2127] => Array
(
[code] => IBGA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.92
[high] => 25.0201
[low] => 24.92
[close] => 24.9884
[adjusted_close] => 24.9884
[volume] => 5544
)
[2128] => Array
(
[code] => IBGB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.875
[high] => 24.9294
[low] => 24.86
[close] => 24.9294
[adjusted_close] => 24.9294
[volume] => 410
)
[2129] => Array
(
[code] => IBGK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.87
[high] => 23.87
[low] => 23.8504
[close] => 23.8504
[adjusted_close] => 23.8504
[volume] => 316
)
[2130] => Array
(
[code] => IBGL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.5106
[high] => 24.5106
[low] => 24.5051
[close] => 24.5051
[adjusted_close] => 24.5051
[volume] => 320
)
[2131] => Array
(
[code] => IBHL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.83
[high] => 25.8439
[low] => 25.78
[close] => 25.8439
[adjusted_close] => 25.8439
[volume] => 5344
)
[2132] => Array
(
[code] => IBIO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.48
[high] => 2.6399
[low] => 2.33
[close] => 2.49
[adjusted_close] => 2.49
[volume] => 1993016
)
[2133] => Array
(
[code] => IBIT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 54.255
[high] => 55.595
[low] => 54.08
[close] => 55.44
[adjusted_close] => 55.44
[volume] => 85235501
)
[2134] => Array
(
[code] => IBKR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 70.38
[high] => 71.4
[low] => 69.33
[close] => 71.35
[adjusted_close] => 71.35
[volume] => 5179681
)
[2135] => Array
(
[code] => IBMT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.145
[high] => 26.1794
[low] => 26.12
[close] => 26.12
[adjusted_close] => 26.12
[volume] => 65095
)
[2136] => Array
(
[code] => IBOC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 68.16
[high] => 69.505
[low] => 67.86
[close] => 69.33
[adjusted_close] => 69.33
[volume] => 193001
)
[2137] => Array
(
[code] => IBOT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 55.96
[high] => 55.9781
[low] => 55.68
[close] => 55.93
[adjusted_close] => 55.93
[volume] => 10560
)
[2138] => Array
(
[code] => IBRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.99
[high] => 3.1
[low] => 2.8836
[close] => 3.02
[adjusted_close] => 3.02
[volume] => 45528564
)
[2139] => Array
(
[code] => IBTG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.905
[high] => 22.91
[low] => 22.9
[close] => 22.905
[adjusted_close] => 22.905
[volume] => 583862
)
[2140] => Array
(
[code] => IBTH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.48
[high] => 22.49
[low] => 22.48
[close] => 22.48
[adjusted_close] => 22.48
[volume] => 651602
)
[2141] => Array
(
[code] => IBTI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.3731
[high] => 22.39
[low] => 22.37
[close] => 22.3846
[adjusted_close] => 22.3846
[volume] => 477659
)
[2142] => Array
(
[code] => IBTJ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.96
[high] => 21.97
[low] => 21.9503
[close] => 21.965
[adjusted_close] => 21.965
[volume] => 272194
)
[2143] => Array
(
[code] => IBTK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.86
[high] => 19.88
[low] => 19.86
[close] => 19.875
[adjusted_close] => 19.875
[volume] => 144501
)
[2144] => Array
(
[code] => IBTL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.55
[high] => 20.58
[low] => 20.545
[close] => 20.565
[adjusted_close] => 20.565
[volume] => 104351
)
[2145] => Array
(
[code] => IBTM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.1
[high] => 23.1569
[low] => 23.1
[close] => 23.135
[adjusted_close] => 23.135
[volume] => 81133
)
[2146] => Array
(
[code] => IBTO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.61
[high] => 24.65
[low] => 24.6
[close] => 24.625
[adjusted_close] => 24.625
[volume] => 44057
)
[2147] => Array
(
[code] => IBTP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.87
[high] => 25.9268
[low] => 25.8645
[close] => 25.905
[adjusted_close] => 25.905
[volume] => 33670
)
[2148] => Array
(
[code] => IBTQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.57
[high] => 25.59
[low] => 25.56
[close] => 25.58
[adjusted_close] => 25.58
[volume] => 17513
)
[2149] => Array
(
[code] => ICCC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.63
[high] => 6.78
[low] => 6.62
[close] => 6.62
[adjusted_close] => 6.62
[volume] => 3514
)
[2150] => Array
(
[code] => ICCM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.66
[high] => 0.6899
[low] => 0.6349
[close] => 0.6787
[adjusted_close] => 0.6787
[volume] => 235465
)
[2151] => Array
(
[code] => ICFI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 93.7
[high] => 95.33
[low] => 91.3323
[close] => 94.79
[adjusted_close] => 94.79
[volume] => 142099
)
[2152] => Array
(
[code] => ICG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2
[high] => 2.03
[low] => 1.85
[close] => 2
[adjusted_close] => 2
[volume] => 67665
)
[2153] => Array
(
[code] => ICHR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.135
[high] => 29.86
[low] => 26
[close] => 27.92
[adjusted_close] => 27.92
[volume] => 2043028
)
[2154] => Array
(
[code] => ICLN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.53
[high] => 17.545
[low] => 17.295
[close] => 17.36
[adjusted_close] => 17.36
[volume] => 3574693
)
[2155] => Array
(
[code] => ICLR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 184.17
[high] => 185.99
[low] => 183.215
[close] => 184.77
[adjusted_close] => 184.77
[volume] => 785086
)
[2156] => Array
(
[code] => ICMB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.76
[high] => 2.8
[low] => 2.74
[close] => 2.797
[adjusted_close] => 2.797
[volume] => 14558
)
[2157] => Array
(
[code] => ICON
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.52
[high] => 2.76
[low] => 2.5
[close] => 2.68
[adjusted_close] => 2.68
[volume] => 157157
)
[2158] => Array
(
[code] => ICOP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 49.38
[high] => 50.14
[low] => 49.299
[close] => 50.09
[adjusted_close] => 50.09
[volume] => 715639
)
[2159] => Array
(
[code] => ICU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.86
[high] => 2.96
[low] => 2.76
[close] => 2.79
[adjusted_close] => 2.79
[volume] => 220318
)
[2160] => Array
(
[code] => ICUCW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.023
[high] => 0.023
[low] => 0.0165
[close] => 0.023
[adjusted_close] => 0.023
[volume] => 118024
)
[2161] => Array
(
[code] => ICUI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 148.09
[high] => 151
[low] => 146.33
[close] => 148.52
[adjusted_close] => 148.52
[volume] => 204354
)
[2162] => Array
(
[code] => IDAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.26
[high] => 4.37
[low] => 4.13
[close] => 4.24
[adjusted_close] => 4.24
[volume] => 37214
)
[2163] => Array
(
[code] => IDCC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 312.72
[high] => 325.44
[low] => 307.53
[close] => 312.63
[adjusted_close] => 312.63
[volume] => 313010
)
[2164] => Array
(
[code] => IDEF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.23
[high] => 35.39
[low] => 34.915
[close] => 35.39
[adjusted_close] => 35.39
[volume] => 31243
)
[2165] => Array
(
[code] => IDN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.29
[high] => 6.41
[low] => 5.97
[close] => 6.03
[adjusted_close] => 6.03
[volume] => 200896
)
[2166] => Array
(
[code] => IDXX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 710.21
[high] => 712.195
[low] => 701.49
[close] => 710.48
[adjusted_close] => 710.48
[volume] => 369550
)
[2167] => Array
(
[code] => IDYA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.82
[high] => 37.81
[low] => 34.75
[close] => 37.03
[adjusted_close] => 37.03
[volume] => 1542523
)
[2168] => Array
(
[code] => IEF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 96.38
[high] => 96.5958
[low] => 96.37
[close] => 96.5
[adjusted_close] => 96.5
[volume] => 7331195
)
[2169] => Array
(
[code] => IEI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 119.45
[high] => 119.6
[low] => 119.445
[close] => 119.52
[adjusted_close] => 119.52
[volume] => 1082314
)
[2170] => Array
(
[code] => IEP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.85
[high] => 7.9675
[low] => 7.82
[close] => 7.87
[adjusted_close] => 7.87
[volume] => 697765
)
[2171] => Array
(
[code] => IESC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 431.76
[high] => 438.265
[low] => 415.38
[close] => 419.73
[adjusted_close] => 419.73
[volume] => 141460
)
[2172] => Array
(
[code] => IEUS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 70.06
[high] => 70.24
[low] => 69.8401
[close] => 70.2116
[adjusted_close] => 70.2116
[volume] => 10407
)
[2173] => Array
(
[code] => IFBD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.98
[high] => 1.0015
[low] => 0.9301
[close] => 0.9301
[adjusted_close] => 0.9301
[volume] => 6909
)
[2174] => Array
(
[code] => IFGL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.62
[high] => 23.67
[low] => 23.5539
[close] => 23.595
[adjusted_close] => 23.595
[volume] => 6319
)
[2175] => Array
(
[code] => IFLO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.3
[high] => 29.42
[low] => 29.3
[close] => 29.3827
[adjusted_close] => 29.3827
[volume] => 18999
)
[2176] => Array
(
[code] => IFRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1
[high] => 1.095
[low] => 1
[close] => 1.07
[adjusted_close] => 1.07
[volume] => 686858
)
[2177] => Array
(
[code] => IFV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.79
[high] => 25.9199
[low] => 25.72
[close] => 25.851
[adjusted_close] => 25.851
[volume] => 22973
)
[2178] => Array
(
[code] => IGACR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1942
[high] => 0.195
[low] => 0.1942
[close] => 0.195
[adjusted_close] => 0.195
[volume] => 4237
)
[2179] => Array
(
[code] => IGF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 61.62
[high] => 61.945
[low] => 61.55
[close] => 61.82
[adjusted_close] => 61.82
[volume] => 453479
)
[2180] => Array
(
[code] => IGIB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 54.05
[high] => 54.13
[low] => 54.04
[close] => 54.11
[adjusted_close] => 54.11
[volume] => 2604235
)
[2181] => Array
(
[code] => IGIC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.65
[high] => 23.92
[low] => 23.36
[close] => 23.81
[adjusted_close] => 23.81
[volume] => 49020
)
[2182] => Array
(
[code] => IGOV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 41.72
[high] => 41.75
[low] => 41.53
[close] => 41.65
[adjusted_close] => 41.65
[volume] => 698049
)
[2183] => Array
(
[code] => IGSB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 52.965
[high] => 52.99
[low] => 52.96
[close] => 52.97
[adjusted_close] => 52.97
[volume] => 7359732
)
[2184] => Array
(
[code] => IHRT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.85
[high] => 3.91
[low] => 3.73
[close] => 3.78
[adjusted_close] => 3.78
[volume] => 609640
)
[2185] => Array
(
[code] => IHYF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.76
[high] => 22.79
[low] => 22.76
[close] => 22.785
[adjusted_close] => 22.785
[volume] => 5550
)
[2186] => Array
(
[code] => III
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.99
[high] => 6.13
[low] => 5.99
[close] => 6.08
[adjusted_close] => 6.08
[volume] => 146420
)
[2187] => Array
(
[code] => IIIV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.88
[high] => 27.505
[low] => 26.73
[close] => 27.02
[adjusted_close] => 27.02
[volume] => 218984
)
[2188] => Array
(
[code] => IINN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.935
[high] => 0.945
[low] => 0.8919
[close] => 0.893
[adjusted_close] => 0.893
[volume] => 99846
)
[2189] => Array
(
[code] => IJT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 147.94
[high] => 149
[low] => 147.6074
[close] => 148.86
[adjusted_close] => 148.86
[volume] => 108323
)
[2190] => Array
(
[code] => IKT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.68
[high] => 1.72
[low] => 1.67
[close] => 1.7
[adjusted_close] => 1.7
[volume] => 185833
)
[2191] => Array
(
[code] => ILAG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.95
[high] => 3.95
[low] => 3.73
[close] => 3.92
[adjusted_close] => 3.92
[volume] => 3856
)
[2192] => Array
(
[code] => ILIT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.5
[high] => 18.89
[low] => 18.15
[close] => 18.74
[adjusted_close] => 18.74
[volume] => 37508
)
[2193] => Array
(
[code] => ILLR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0395
[high] => 0.0395
[low] => 0.0362
[close] => 0.0363
[adjusted_close] => 0.0363
[volume] => 191415
)
[2194] => Array
(
[code] => ILMN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 147
[high] => 148.57
[low] => 140.19
[close] => 143.97
[adjusted_close] => 143.97
[volume] => 1977102
)
[2195] => Array
(
[code] => ILPT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6
[high] => 6.09
[low] => 5.93
[close] => 6
[adjusted_close] => 6
[volume] => 199131
)
[2196] => Array
(
[code] => IMA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.8158
[high] => 7.0235
[low] => 6.71
[close] => 6.83
[adjusted_close] => 6.83
[volume] => 12527
)
[2197] => Array
(
[code] => IMCC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.39
[high] => 1.42
[low] => 1.263
[close] => 1.42
[adjusted_close] => 1.42
[volume] => 67094
)
[2198] => Array
(
[code] => IMCR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.22
[high] => 34.71
[low] => 32.21
[close] => 33.13
[adjusted_close] => 33.13
[volume] => 479643
)
[2199] => Array
(
[code] => IMCV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 85.12
[high] => 85.5796
[low] => 85.08
[close] => 85.4394
[adjusted_close] => 85.4394
[volume] => 26182
)
[2200] => Array
(
[code] => IMDX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.27
[high] => 7.27
[low] => 6.59
[close] => 6.85
[adjusted_close] => 6.85
[volume] => 76842
)
[2201] => Array
(
[code] => IMG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.18
[high] => 1.19
[low] => 1.11
[close] => 1.15
[adjusted_close] => 1.15
[volume] => 226045
)
[2202] => Array
(
[code] => IMKTA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 70.18
[high] => 71.12
[low] => 69.41
[close] => 69.66
[adjusted_close] => 69.66
[volume] => 90956
)
[2203] => Array
(
[code] => IMMP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.09
[high] => 3.16
[low] => 3.025
[close] => 3.1
[adjusted_close] => 3.1
[volume] => 143103
)
[2204] => Array
(
[code] => IMMR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.56
[high] => 6.63
[low] => 6.425
[close] => 6.46
[adjusted_close] => 6.46
[volume] => 274036
)
[2205] => Array
(
[code] => IMMX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.5
[high] => 5.02
[low] => 4.4
[close] => 4.96
[adjusted_close] => 4.96
[volume] => 719118
)
[2206] => Array
(
[code] => IMNM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.16
[high] => 21.16
[low] => 20.06
[close] => 20.76
[adjusted_close] => 20.76
[volume] => 2825114
)
[2207] => Array
(
[code] => IMNN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.73
[high] => 3.88
[low] => 3.56
[close] => 3.65
[adjusted_close] => 3.65
[volume] => 92987
)
[2208] => Array
(
[code] => IMOM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 41.27
[high] => 41.42
[low] => 41.22
[close] => 41.4
[adjusted_close] => 41.4
[volume] => 41982
)
[2209] => Array
(
[code] => IMOS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 37.73
[high] => 38.1
[low] => 37.05
[close] => 38.05
[adjusted_close] => 38.05
[volume] => 104264
)
[2210] => Array
(
[code] => IMPP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4
[high] => 4.1
[low] => 3.92
[close] => 3.98
[adjusted_close] => 3.98
[volume] => 935362
)
[2211] => Array
(
[code] => IMRN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.25
[high] => 1.25
[low] => 1.0123
[close] => 1.03
[adjusted_close] => 1.03
[volume] => 121858
)
[2212] => Array
(
[code] => IMRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.22
[high] => 4.49
[low] => 4.1609
[close] => 4.43
[adjusted_close] => 4.43
[volume] => 2257029
)
[2213] => Array
(
[code] => IMSR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.63
[high] => 11.7
[low] => 10.31
[close] => 10.5
[adjusted_close] => 10.5
[volume] => 4300125
)
[2214] => Array
(
[code] => IMTE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.5577
[high] => 0.6199
[low] => 0.5449
[close] => 0.5922
[adjusted_close] => 0.5922
[volume] => 16750
)
[2215] => Array
(
[code] => IMTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.4
[high] => 9.94
[low] => 9.34
[close] => 9.83
[adjusted_close] => 9.83
[volume] => 377483
)
[2216] => Array
(
[code] => IMUX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.6634
[high] => 0.687
[low] => 0.6298
[close] => 0.65
[adjusted_close] => 0.65
[volume] => 1774210
)
[2217] => Array
(
[code] => IMVT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.08
[high] => 27.37
[low] => 25.7
[close] => 27.35
[adjusted_close] => 27.35
[volume] => 1805060
)
[2218] => Array
(
[code] => IMXI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.5
[high] => 15.51
[low] => 15.48
[close] => 15.5
[adjusted_close] => 15.5
[volume] => 191269
)
[2219] => Array
(
[code] => INAB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.15
[high] => 2.31
[low] => 2.15
[close] => 2.21
[adjusted_close] => 2.21
[volume] => 71096
)
[2220] => Array
(
[code] => INAC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.1
[high] => 10.1
[low] => 10.1
[close] => 10.1
[adjusted_close] => 10.1
[volume] => 37
)
[2221] => Array
(
[code] => INBK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.08
[high] => 21.4
[low] => 20.75
[close] => 21.36
[adjusted_close] => 21.36
[volume] => 49427
)
[2222] => Array
(
[code] => INBKZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.9
[high] => 25
[low] => 24.81
[close] => 24.81
[adjusted_close] => 24.81
[volume] => 4135
)
[2223] => Array
(
[code] => INBS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.19
[high] => 16.9443
[low] => 15.33
[close] => 15.6
[adjusted_close] => 15.6
[volume] => 329788
)
[2224] => Array
(
[code] => INBX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 73.28
[high] => 76.33
[low] => 71.16
[close] => 75.93
[adjusted_close] => 75.93
[volume] => 116220
)
[2225] => Array
(
[code] => INCR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.9519
[high] => 0.976
[low] => 0.9396
[close] => 0.9396
[adjusted_close] => 0.9396
[volume] => 15776
)
[2226] => Array
(
[code] => INCY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 103.66
[high] => 107.64
[low] => 103.198
[close] => 105.95
[adjusted_close] => 105.95
[volume] => 2128325
)
[2227] => Array
(
[code] => IND
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.46
[high] => 24.5
[low] => 24.38
[close] => 24.42
[adjusted_close] => 24.42
[volume] => 2423
)
[2228] => Array
(
[code] => INDB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 73.38
[high] => 75.02
[low] => 73.15
[close] => 74.81
[adjusted_close] => 74.81
[volume] => 310552
)
[2229] => Array
(
[code] => INDH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 41.739
[high] => 41.8561
[low] => 41.739
[close] => 41.8561
[adjusted_close] => 41.8561
[volume] => 439
)
[2230] => Array
(
[code] => INDI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.07
[high] => 4.4
[low] => 4.07
[close] => 4.25
[adjusted_close] => 4.25
[volume] => 4753041
)
[2231] => Array
(
[code] => INDP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.09
[high] => 3.24
[low] => 3.01
[close] => 3.09
[adjusted_close] => 3.09
[volume] => 62829
)
[2232] => Array
(
[code] => INDV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34
[high] => 34.02
[low] => 33.15
[close] => 33.63
[adjusted_close] => 33.63
[volume] => 1922575
)
[2233] => Array
(
[code] => INDY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 48.21
[high] => 48.42
[low] => 48.21
[close] => 48.41
[adjusted_close] => 48.41
[volume] => 133152
)
[2234] => Array
(
[code] => INEO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.6175
[high] => 0.6175
[low] => 0.5789
[close] => 0.61
[adjusted_close] => 0.61
[volume] => 5983
)
[2235] => Array
(
[code] => INFR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.8072
[high] => 27.8072
[low] => 27.77
[close] => 27.8
[adjusted_close] => 27.8
[volume] => 852
)
[2236] => Array
(
[code] => INGN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.2
[high] => 6.54
[low] => 6.2
[close] => 6.5
[adjusted_close] => 6.5
[volume] => 254496
)
[2237] => Array
(
[code] => INHD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.4
[high] => 1.45
[low] => 1.33
[close] => 1.37
[adjusted_close] => 1.37
[volume] => 211338
)
[2238] => Array
(
[code] => INKT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.4856
[high] => 11.7797
[low] => 11.4204
[close] => 11.72
[adjusted_close] => 11.72
[volume] => 3299
)
[2239] => Array
(
[code] => INLF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.5024
[high] => 0.519
[low] => 0.489
[close] => 0.4995
[adjusted_close] => 0.4995
[volume] => 57073
)
[2240] => Array
(
[code] => INM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.14
[high] => 1.18
[low] => 1.12
[close] => 1.13
[adjusted_close] => 1.13
[volume] => 18998
)
[2241] => Array
(
[code] => INMB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.52
[high] => 1.55
[low] => 1.49
[close] => 1.54
[adjusted_close] => 1.54
[volume] => 230068
)
[2242] => Array
(
[code] => INMD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.99
[high] => 14.205
[low] => 13.9039
[close] => 14.04
[adjusted_close] => 14.04
[volume] => 601522
)
[2243] => Array
(
[code] => INN-PF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.7
[high] => 18.7
[low] => 18.54
[close] => 18.61
[adjusted_close] => 18.61
[volume] => 630
)
[2244] => Array
(
[code] => INNV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.68
[high] => 5.76
[low] => 5.38
[close] => 5.54
[adjusted_close] => 5.54
[volume] => 101884
)
[2245] => Array
(
[code] => INO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.61
[high] => 1.7
[low] => 1.61
[close] => 1.64
[adjusted_close] => 1.64
[volume] => 1194426
)
[2246] => Array
(
[code] => INOD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 62.22
[high] => 63.99
[low] => 60.7
[close] => 63.16
[adjusted_close] => 63.16
[volume] => 842436
)
[2247] => Array
(
[code] => INRO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.4116
[high] => 32.52
[low] => 32.4116
[close] => 32.52
[adjusted_close] => 32.52
[volume] => 1398
)
[2248] => Array
(
[code] => INSE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.51
[high] => 9.6592
[low] => 9.065
[close] => 9.18
[adjusted_close] => 9.18
[volume] => 102401
)
[2249] => Array
(
[code] => INSG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.6
[high] => 10.8
[low] => 10.3001
[close] => 10.68
[adjusted_close] => 10.68
[volume] => 97869
)
[2250] => Array
(
[code] => INSM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 163.79
[high] => 164.86
[low] => 160.45
[close] => 163.46
[adjusted_close] => 163.46
[volume] => 2623141
)
[2251] => Array
(
[code] => INTA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 41.02
[high] => 41.32
[low] => 40.25
[close] => 41.21
[adjusted_close] => 41.21
[volume] => 829701
)
[2252] => Array
(
[code] => INTC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 48.95
[high] => 49
[low] => 47.42
[close] => 48.72
[adjusted_close] => 48.72
[volume] => 147757297
)
[2253] => Array
(
[code] => INTG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.7
[high] => 32.18
[low] => 30.0975
[close] => 31.67
[adjusted_close] => 31.67
[volume] => 29294
)
[2254] => Array
(
[code] => INTJ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.489
[high] => 0.4895
[low] => 0.4802
[close] => 0.4802
[adjusted_close] => 0.4802
[volume] => 81593
)
[2255] => Array
(
[code] => INTR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.5
[high] => 8.55
[low] => 8.32
[close] => 8.36
[adjusted_close] => 8.36
[volume] => 2499920
)
[2256] => Array
(
[code] => INTS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.4101
[high] => 0.435
[low] => 0.4101
[close] => 0.425
[adjusted_close] => 0.425
[volume] => 1761327
)
[2257] => Array
(
[code] => INTU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 590.99
[high] => 592.66
[low] => 556.66
[close] => 566.6
[adjusted_close] => 566.6
[volume] => 4832957
)
[2258] => Array
(
[code] => INTW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 73.59
[high] => 73.8092
[low] => 69.3673
[close] => 73.06
[adjusted_close] => 73.06
[volume] => 1276881
)
[2259] => Array
(
[code] => INTZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.5
[high] => 1.5
[low] => 1.35
[close] => 1.43
[adjusted_close] => 1.43
[volume] => 117851
)
[2260] => Array
(
[code] => INV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.93
[high] => 4.255
[low] => 3.86
[close] => 3.89
[adjusted_close] => 3.89
[volume] => 2801627
)
[2261] => Array
(
[code] => INVA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.5
[high] => 19.84
[low] => 19.44
[close] => 19.74
[adjusted_close] => 19.74
[volume] => 580260
)
[2262] => Array
(
[code] => INVE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.57
[high] => 3.57
[low] => 3.43
[close] => 3.47
[adjusted_close] => 3.47
[volume] => 27306
)
[2263] => Array
(
[code] => INVZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.08
[high] => 1.1
[low] => 1.05
[close] => 1.1
[adjusted_close] => 1.1
[volume] => 3361410
)
[2264] => Array
(
[code] => INVZW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0254
[high] => 0.0254
[low] => 0.02
[close] => 0.0201
[adjusted_close] => 0.0201
[volume] => 73682
)
[2265] => Array
(
[code] => IOBT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.5219
[high] => 0.55
[low] => 0.5165
[close] => 0.536
[adjusted_close] => 0.536
[volume] => 521066
)
[2266] => Array
(
[code] => IONL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 37.84
[high] => 41.52
[low] => 36.13
[close] => 41.52
[adjusted_close] => 41.52
[volume] => 215850
)
[2267] => Array
(
[code] => IONR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.62
[high] => 5.96
[low] => 5.62
[close] => 5.945
[adjusted_close] => 5.945
[volume] => 72558
)
[2268] => Array
(
[code] => IONS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 79.04
[high] => 79.42
[low] => 77.8
[close] => 78.87
[adjusted_close] => 78.87
[volume] => 2088677
)
[2269] => Array
(
[code] => IONX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.99
[high] => 27.325
[low] => 23.7
[close] => 27.29
[adjusted_close] => 27.29
[volume] => 2552794
)
[2270] => Array
(
[code] => IONZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.54
[high] => 19.43
[low] => 16.785
[close] => 16.81
[adjusted_close] => 16.81
[volume] => 1553068
)
[2271] => Array
(
[code] => IOSP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 80.27
[high] => 81.3206
[low] => 79.911
[close] => 80.85
[adjusted_close] => 80.85
[volume] => 124032
)
[2272] => Array
(
[code] => IOTR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.17
[high] => 3.2999
[low] => 2.7639
[close] => 2.945
[adjusted_close] => 2.945
[volume] => 413734
)
[2273] => Array
(
[code] => IOVA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.4
[high] => 2.4
[low] => 2.33
[close] => 2.38
[adjusted_close] => 2.38
[volume] => 7553796
)
[2274] => Array
(
[code] => IPAR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 87.98
[high] => 90.93
[low] => 87.64
[close] => 90.79
[adjusted_close] => 90.79
[volume] => 213746
)
[2275] => Array
(
[code] => IPCX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.15
[high] => 10.15
[low] => 10.14
[close] => 10.15
[adjusted_close] => 10.15
[volume] => 28672
)
[2276] => Array
(
[code] => IPDN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.1
[high] => 1.19
[low] => 1.1
[close] => 1.14
[adjusted_close] => 1.14
[volume] => 142421
)
[2277] => Array
(
[code] => IPEX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.27
[high] => 10.29
[low] => 10.27
[close] => 10.29
[adjusted_close] => 10.29
[volume] => 1072
)
[2278] => Array
(
[code] => IPGP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 77.25
[high] => 78.9
[low] => 76.31
[close] => 77.54
[adjusted_close] => 77.54
[volume] => 276771
)
[2279] => Array
(
[code] => IPHA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.82
[high] => 1.82
[low] => 1.753
[close] => 1.753
[adjusted_close] => 1.753
[volume] => 34652
)
[2280] => Array
(
[code] => IPKW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 56.85
[high] => 57.05
[low] => 56.82
[close] => 57
[adjusted_close] => 57
[volume] => 40589
)
[2281] => Array
(
[code] => IPM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.81
[high] => 1.8841
[low] => 1.81
[close] => 1.82
[adjusted_close] => 1.82
[volume] => 12651
)
[2282] => Array
(
[code] => IPSC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.14
[high] => 2.2
[low] => 1.94
[close] => 2.02
[adjusted_close] => 2.02
[volume] => 2373347
)
[2283] => Array
(
[code] => IPST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.78
[high] => 1.799
[low] => 1.54
[close] => 1.61
[adjusted_close] => 1.61
[volume] => 171518
)
[2284] => Array
(
[code] => IPW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.94
[high] => 6.1674
[low] => 5.65
[close] => 5.97
[adjusted_close] => 5.97
[volume] => 41017
)
[2285] => Array
(
[code] => IPWR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.67
[high] => 3.915
[low] => 3.45
[close] => 3.49
[adjusted_close] => 3.49
[volume] => 49945
)
[2286] => Array
(
[code] => IPX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 47.12
[high] => 49.7
[low] => 47.07
[close] => 49.6
[adjusted_close] => 49.6
[volume] => 248206
)
[2287] => Array
(
[code] => IQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.04
[high] => 2.045
[low] => 2.01
[close] => 2.02
[adjusted_close] => 2.02
[volume] => 4442626
)
[2288] => Array
(
[code] => IQQQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 45.05
[high] => 45.05
[low] => 44.48
[close] => 44.805
[adjusted_close] => 44.805
[volume] => 40904
)
[2289] => Array
(
[code] => IQST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.87
[high] => 3.1
[low] => 2.67
[close] => 2.91
[adjusted_close] => 2.91
[volume] => 302519
)
[2290] => Array
(
[code] => IRBTQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.2
[high] => 0.2
[low] => 0.1601
[close] => 0.165
[adjusted_close] => 0.165
[volume] => 279106
)
[2291] => Array
(
[code] => IRD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.14
[high] => 2.2551
[low] => 2.06
[close] => 2.17
[adjusted_close] => 2.17
[volume] => 364671
)
[2292] => Array
(
[code] => IRDM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.45
[high] => 19.88
[low] => 19.15
[close] => 19.69
[adjusted_close] => 19.69
[volume] => 1553549
)
[2293] => Array
(
[code] => IREG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.2924
[high] => 31.41
[low] => 28.36
[close] => 30.6105
[adjusted_close] => 30.6105
[volume] => 23991
)
[2294] => Array
(
[code] => IREN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 53.225
[high] => 53.6593
[low] => 50.82
[close] => 52.88
[adjusted_close] => 52.88
[volume] => 38603655
)
[2295] => Array
(
[code] => IRIX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.4
[high] => 1.4494
[low] => 1.31
[close] => 1.32
[adjusted_close] => 1.32
[volume] => 99394
)
[2296] => Array
(
[code] => IRMD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 98.61
[high] => 102.28
[low] => 97.64
[close] => 101.53
[adjusted_close] => 101.53
[volume] => 88140
)
[2297] => Array
(
[code] => IRON
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 75.45
[high] => 78.12
[low] => 74.82
[close] => 77.08
[adjusted_close] => 77.08
[volume] => 730072
)
[2298] => Array
(
[code] => IROQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.81
[high] => 27.29
[low] => 26.81
[close] => 27.12
[adjusted_close] => 27.12
[volume] => 55013
)
[2299] => Array
(
[code] => IRTC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 156.61
[high] => 165.41
[low] => 153.8
[close] => 163.24
[adjusted_close] => 163.24
[volume] => 1435697
)
[2300] => Array
(
[code] => IRWD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.63
[high] => 4.71
[low] => 4.5
[close] => 4.54
[adjusted_close] => 4.54
[volume] => 1737570
)
[2301] => Array
(
[code] => ISHG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 74.71
[high] => 74.9889
[low] => 74.71
[close] => 74.87
[adjusted_close] => 74.87
[volume] => 47936
)
[2302] => Array
(
[code] => ISHP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 40.5466
[high] => 40.5466
[low] => 40.5466
[close] => 40.5466
[adjusted_close] => 40.5466
[volume] => 5
)
[2303] => Array
(
[code] => ISPC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.3167
[high] => 0.3388
[low] => 0.3167
[close] => 0.3302
[adjusted_close] => 0.3302
[volume] => 282766
)
[2304] => Array
(
[code] => ISPO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.24
[high] => 4.25
[low] => 4.2386
[close] => 4.24
[adjusted_close] => 4.24
[volume] => 35656
)
[2305] => Array
(
[code] => ISPOW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0079
[high] => 0.0096
[low] => 0.0071
[close] => 0.0095
[adjusted_close] => 0.0095
[volume] => 4908
)
[2306] => Array
(
[code] => ISPR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.74
[high] => 2.81
[low] => 2.61
[close] => 2.71
[adjusted_close] => 2.71
[volume] => 30592
)
[2307] => Array
(
[code] => ISRG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 533.96
[high] => 551
[low] => 528
[close] => 546.76
[adjusted_close] => 546.76
[volume] => 3602142
)
[2308] => Array
(
[code] => ISSC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.4
[high] => 22.6042
[low] => 19.352
[close] => 22.3
[adjusted_close] => 22.3
[volume] => 2008834
)
[2309] => Array
(
[code] => ISTB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 48.8
[high] => 48.84
[low] => 48.8
[close] => 48.83
[adjusted_close] => 48.83
[volume] => 239449
)
[2310] => Array
(
[code] => ISTR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.71
[high] => 27.165
[low] => 26.71
[close] => 26.93
[adjusted_close] => 26.93
[volume] => 40882
)
[2311] => Array
(
[code] => ISUL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.4
[high] => 34.668
[low] => 32.56
[close] => 34.668
[adjusted_close] => 34.668
[volume] => 20268
)
[2312] => Array
(
[code] => ITHAU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10
[high] => 10
[low] => 9.97
[close] => 9.99
[adjusted_close] => 9.99
[volume] => 589
)
[2313] => Array
(
[code] => ITIC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 250.37
[high] => 253.12
[low] => 247.5
[close] => 250.12
[adjusted_close] => 250.12
[volume] => 17259
)
[2314] => Array
(
[code] => ITRI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 99.53
[high] => 100.09
[low] => 97.26
[close] => 98.36
[adjusted_close] => 98.36
[volume] => 736219
)
[2315] => Array
(
[code] => ITRM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.33
[high] => 0.3491
[low] => 0.3219
[close] => 0.326
[adjusted_close] => 0.326
[volume] => 203703
)
[2316] => Array
(
[code] => ITRN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 44.63
[high] => 44.865
[low] => 44.055
[close] => 44.11
[adjusted_close] => 44.11
[volume] => 81100
)
[2317] => Array
(
[code] => IUS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 58.84
[high] => 59.15
[low] => 58.77
[close] => 59.0588
[adjusted_close] => 59.0588
[volume] => 33103
)
[2318] => Array
(
[code] => IUSB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 46.72
[high] => 46.8
[low] => 46.53
[close] => 46.76
[adjusted_close] => 46.76
[volume] => 3096605
)
[2319] => Array
(
[code] => IUSG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 169.59
[high] => 169.605
[low] => 167.36
[close] => 168.76
[adjusted_close] => 168.76
[volume] => 5367448
)
[2320] => Array
(
[code] => IUSV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 104.8011
[high] => 105.3
[low] => 104.66
[close] => 105.27
[adjusted_close] => 105.27
[volume] => 3748459
)
[2321] => Array
(
[code] => IVA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.85
[high] => 6.08
[low] => 5.75
[close] => 5.98
[adjusted_close] => 5.98
[volume] => 1143824
)
[2322] => Array
(
[code] => IVDA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.96
[high] => 1.034
[low] => 0.96
[close] => 0.985
[adjusted_close] => 0.985
[volume] => 70929
)
[2323] => Array
(
[code] => IVDAW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1221
[high] => 0.1786
[low] => 0.1039
[close] => 0.142
[adjusted_close] => 0.142
[volume] => 7689
)
[2324] => Array
(
[code] => IVF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.821
[high] => 0.86
[low] => 0.8035
[close] => 0.81
[adjusted_close] => 0.81
[volume] => 36304
)
[2325] => Array
(
[code] => IVP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0442
[high] => 0.103
[low] => 0.038
[close] => 0.082
[adjusted_close] => 0.082
[volume] => 2594448459
)
[2326] => Array
(
[code] => IVSI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.44
[high] => 26.44
[low] => 26.4238
[close] => 26.4238
[adjusted_close] => 26.4238
[volume] => 461
)
[2327] => Array
(
[code] => IVSS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.62
[high] => 26.62
[low] => 26.53
[close] => 26.6025
[adjusted_close] => 26.6025
[volume] => 4468
)
[2328] => Array
(
[code] => IVVD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.33
[high] => 2.6072
[low] => 2.32
[close] => 2.6
[adjusted_close] => 2.6
[volume] => 4529422
)
[2329] => Array
(
[code] => IXHL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.383
[high] => 0.3922
[low] => 0.3769
[close] => 0.3887
[adjusted_close] => 0.3887
[volume] => 7491566
)
[2330] => Array
(
[code] => IXUS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 87.84
[high] => 88.03
[low] => 87.643
[close] => 88.03
[adjusted_close] => 88.03
[volume] => 2396569
)
[2331] => Array
(
[code] => IZEA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.17
[high] => 4.26
[low] => 4.1
[close] => 4.21
[adjusted_close] => 4.21
[volume] => 84070
)
[2332] => Array
(
[code] => IZM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.37
[high] => 1.805
[low] => 1.37
[close] => 1.67
[adjusted_close] => 1.67
[volume] => 107003
)
[2333] => Array
(
[code] => JACK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.87
[high] => 22.6599
[low] => 21.87
[close] => 22.58
[adjusted_close] => 22.58
[volume] => 430572
)
[2334] => Array
(
[code] => JAGX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.669
[high] => 0.77
[low] => 0.669
[close] => 0.7643
[adjusted_close] => 0.7643
[volume] => 979873
)
[2335] => Array
(
[code] => JAKK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.6
[high] => 19.44
[low] => 18.6
[close] => 19.29
[adjusted_close] => 19.29
[volume] => 116798
)
[2336] => Array
(
[code] => JAMF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.02
[high] => 13.03
[low] => 13.02
[close] => 13.03
[adjusted_close] => 13.03
[volume] => 1931479
)
[2337] => Array
(
[code] => JANX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.02
[high] => 14.34
[low] => 13.725
[close] => 14.12
[adjusted_close] => 14.12
[volume] => 1205114
)
[2338] => Array
(
[code] => JAZZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 163.75
[high] => 173.09
[low] => 162.6775
[close] => 170.81
[adjusted_close] => 170.81
[volume] => 1790465
)
[2339] => Array
(
[code] => JBDI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.65
[high] => 0.8
[low] => 0.65
[close] => 0.7
[adjusted_close] => 0.7
[volume] => 31200
)
[2340] => Array
(
[code] => JBHT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 203.99
[high] => 206.45
[low] => 203.0824
[close] => 205.81
[adjusted_close] => 205.81
[volume] => 875648
)
[2341] => Array
(
[code] => JBIO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.84
[high] => 14.8
[low] => 13.1401
[close] => 14.66
[adjusted_close] => 14.66
[volume] => 129342
)
[2342] => Array
(
[code] => JBLU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.84
[high] => 4.895
[low] => 4.66
[close] => 4.84
[adjusted_close] => 4.84
[volume] => 18916102
)
[2343] => Array
(
[code] => JBSS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 72.05
[high] => 74.59
[low] => 72.05
[close] => 73.91
[adjusted_close] => 73.91
[volume] => 42682
)
[2344] => Array
(
[code] => JCAP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.3
[high] => 23.585
[low] => 22.7
[close] => 23.11
[adjusted_close] => 23.11
[volume] => 168537
)
[2345] => Array
(
[code] => JCSE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.96
[high] => 1.9864
[low] => 1.77
[close] => 1.93
[adjusted_close] => 1.93
[volume] => 230111
)
[2346] => Array
(
[code] => JCTC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.35
[high] => 2.405
[low] => 2.19
[close] => 2.25
[adjusted_close] => 2.25
[volume] => 12277
)
[2347] => Array
(
[code] => JD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.595
[high] => 30.195
[low] => 29.56
[close] => 29.83
[adjusted_close] => 29.83
[volume] => 8926265
)
[2348] => Array
(
[code] => JDOC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 59.08
[high] => 59.4656
[low] => 59.04
[close] => 59.4656
[adjusted_close] => 59.4656
[volume] => 2175
)
[2349] => Array
(
[code] => JDZG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.96
[high] => 1.65
[low] => 0.96
[close] => 1.28
[adjusted_close] => 1.28
[volume] => 644661
)
[2350] => Array
(
[code] => JEM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.188
[high] => 0.188
[low] => 0.1699
[close] => 0.1772
[adjusted_close] => 0.1772
[volume] => 124411
)
[2351] => Array
(
[code] => JEPQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 58.95
[high] => 58.99
[low] => 58.365
[close] => 58.75
[adjusted_close] => 58.75
[volume] => 6280006
)
[2352] => Array
(
[code] => JFB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.35
[high] => 18.795
[low] => 16.35
[close] => 17.94
[adjusted_close] => 17.94
[volume] => 66151
)
[2353] => Array
(
[code] => JFBR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.629
[high] => 0.63
[low] => 0.53
[close] => 0.59
[adjusted_close] => 0.59
[volume] => 139703
)
[2354] => Array
(
[code] => JFBRW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.012
[high] => 0.0143
[low] => 0.012
[close] => 0.0142
[adjusted_close] => 0.0142
[volume] => 2652
)
[2355] => Array
(
[code] => JFIN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.9
[high] => 7.055
[low] => 6.6501
[close] => 6.74
[adjusted_close] => 6.74
[volume] => 59863
)
[2356] => Array
(
[code] => JFU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.6
[high] => 6.85
[low] => 6.05
[close] => 6.22
[adjusted_close] => 6.22
[volume] => 9103
)
[2357] => Array
(
[code] => JG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.75
[high] => 7.75
[low] => 6.84
[close] => 7.45
[adjusted_close] => 7.45
[volume] => 14855
)
[2358] => Array
(
[code] => JGLO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 68.86
[high] => 68.87
[low] => 68.5092
[close] => 68.82
[adjusted_close] => 68.82
[volume] => 89129
)
[2359] => Array
(
[code] => JHAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28
[high] => 28
[low] => 27.611
[close] => 27.7914
[adjusted_close] => 27.7914
[volume] => 8249
)
[2360] => Array
(
[code] => JIVE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 83.11
[high] => 83.6
[low] => 83.11
[close] => 83.4468
[adjusted_close] => 83.4468
[volume] => 146679
)
[2361] => Array
(
[code] => JJSF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 95.43
[high] => 97.96
[low] => 94.925
[close] => 97.38
[adjusted_close] => 97.38
[volume] => 198817
)
[2362] => Array
(
[code] => JKHY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 188.32
[high] => 192.91
[low] => 187.855
[close] => 192.6
[adjusted_close] => 192.6
[volume] => 710967
)
[2363] => Array
(
[code] => JL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.4
[high] => 6.4
[low] => 5.8066
[close] => 5.93
[adjusted_close] => 5.93
[volume] => 7244
)
[2364] => Array
(
[code] => JLHL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.3
[high] => 4.525
[low] => 4.18
[close] => 4.36
[adjusted_close] => 4.36
[volume] => 12704
)
[2365] => Array
(
[code] => JMID
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.12
[high] => 30.17
[low] => 29.97
[close] => 30.1372
[adjusted_close] => 30.1372
[volume] => 8899
)
[2366] => Array
(
[code] => JMSB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.54
[high] => 20
[low] => 19.5
[close] => 19.81
[adjusted_close] => 19.81
[volume] => 25382
)
[2367] => Array
(
[code] => JOUT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 44.16
[high] => 44.98
[low] => 43.55
[close] => 44.21
[adjusted_close] => 44.21
[volume] => 55353
)
[2368] => Array
(
[code] => JOYY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 69.31
[high] => 70.705
[low] => 69.21
[close] => 69.92
[adjusted_close] => 69.92
[volume] => 332987
)
[2369] => Array
(
[code] => JPEF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 75.1
[high] => 75.1
[low] => 74.48
[close] => 74.9015
[adjusted_close] => 74.9015
[volume] => 265980
)
[2370] => Array
(
[code] => JPY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 33.57
[high] => 33.62
[low] => 33.5485
[close] => 33.5666
[adjusted_close] => 33.5666
[volume] => 6896
)
[2371] => Array
(
[code] => JRSH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.105
[high] => 3.105
[low] => 3.06
[close] => 3.07
[adjusted_close] => 3.07
[volume] => 43979
)
[2372] => Array
(
[code] => JRVR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.28
[high] => 6.6
[low] => 6.28
[close] => 6.58
[adjusted_close] => 6.58
[volume] => 303040
)
[2373] => Array
(
[code] => JSM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.61
[high] => 19.7999
[low] => 19.61
[close] => 19.715
[adjusted_close] => 19.715
[volume] => 5994
)
[2374] => Array
(
[code] => JSMD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 86.57
[high] => 86.57
[low] => 85.455
[close] => 86.0159
[adjusted_close] => 86.0159
[volume] => 231213
)
[2375] => Array
(
[code] => JSML
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 77.23
[high] => 77.23
[low] => 76.4781
[close] => 77.1155
[adjusted_close] => 77.1155
[volume] => 9804
)
[2376] => Array
(
[code] => JSPR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.53
[high] => 1.675
[low] => 1.51
[close] => 1.62
[adjusted_close] => 1.62
[volume] => 785138
)
[2377] => Array
(
[code] => JSPRW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0729
[high] => 0.0729
[low] => 0.05
[close] => 0.0628
[adjusted_close] => 0.0628
[volume] => 43305
)
[2378] => Array
(
[code] => JTAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.5186
[high] => 0.5431
[low] => 0.4334
[close] => 0.4546
[adjusted_close] => 0.4546
[volume] => 101867719
)
[2379] => Array
(
[code] => JTEK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 92.58
[high] => 92.58
[low] => 90.3516
[close] => 91.19
[adjusted_close] => 91.19
[volume] => 365093
)
[2380] => Array
(
[code] => JUNS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.92
[high] => 0.95
[low] => 0.7862
[close] => 0.8101
[adjusted_close] => 0.8101
[volume] => 160624
)
[2381] => Array
(
[code] => JVA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.87
[high] => 3.97
[low] => 3.77
[close] => 3.92
[adjusted_close] => 3.92
[volume] => 32439
)
[2382] => Array
(
[code] => JWEL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.075
[high] => 2.12
[low] => 2.0306
[close] => 2.12
[adjusted_close] => 2.12
[volume] => 7908
)
[2383] => Array
(
[code] => JXG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.6
[high] => 4.72
[low] => 4.32
[close] => 4.705
[adjusted_close] => 4.705
[volume] => 22569
)
[2384] => Array
(
[code] => JYD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.0788
[high] => 4.16
[low] => 3.91
[close] => 3.99
[adjusted_close] => 3.99
[volume] => 175073
)
[2385] => Array
(
[code] => JYNT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.8
[high] => 10.27
[low] => 9.53
[close] => 10.24
[adjusted_close] => 10.24
[volume] => 54784
)
[2386] => Array
(
[code] => JZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.0136
[high] => 1.07
[low] => 1.01
[close] => 1.01
[adjusted_close] => 1.01
[volume] => 10546
)
[2387] => Array
(
[code] => JZXN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.825
[high] => 1.83
[low] => 1.76
[close] => 1.8
[adjusted_close] => 1.8
[volume] => 31079
)
[2388] => Array
(
[code] => KALA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.608
[high] => 0.66
[low] => 0.605
[close] => 0.6327
[adjusted_close] => 0.6327
[volume] => 1420484
)
[2389] => Array
(
[code] => KALU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 126.24
[high] => 128.595
[low] => 125.96
[close] => 127.66
[adjusted_close] => 127.66
[volume] => 121826
)
[2390] => Array
(
[code] => KALV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.93
[high] => 15.66
[low] => 14.785
[close] => 15.24
[adjusted_close] => 15.24
[volume] => 2105817
)
[2391] => Array
(
[code] => KARO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 45.53
[high] => 45.95
[low] => 45.15
[close] => 45.36
[adjusted_close] => 45.36
[volume] => 27208
)
[2392] => Array
(
[code] => KBAB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.19
[high] => 19.274
[low] => 18.755
[close] => 18.81
[adjusted_close] => 18.81
[volume] => 19131
)
[2393] => Array
(
[code] => KBDU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.9
[high] => 41.42
[low] => 39.764
[close] => 39.764
[adjusted_close] => 39.764
[volume] => 2369
)
[2394] => Array
(
[code] => KBONU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.09
[high] => 10.09
[low] => 10.09
[close] => 10.09
[adjusted_close] => 10.09
[volume] => 39077
)
[2395] => Array
(
[code] => KBSX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.33
[high] => 1.36
[low] => 1.33
[close] => 1.36
[adjusted_close] => 1.36
[volume] => 25338
)
[2396] => Array
(
[code] => KBWB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 85.1
[high] => 85.27
[low] => 84.205
[close] => 85.12
[adjusted_close] => 85.12
[volume] => 2575697
)
[2397] => Array
(
[code] => KBWD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.2
[high] => 14.37
[low] => 14.0699
[close] => 14.35
[adjusted_close] => 14.35
[volume] => 213196
)
[2398] => Array
(
[code] => KBWP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 121.61
[high] => 123.05
[low] => 121.61
[close] => 122.61
[adjusted_close] => 122.61
[volume] => 9204
)
[2399] => Array
(
[code] => KBWR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 63.25
[high] => 64.22
[low] => 63.25
[close] => 63.9969
[adjusted_close] => 63.9969
[volume] => 5356
)
[2400] => Array
(
[code] => KBWY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.21
[high] => 16.3
[low] => 16.1115
[close] => 16.2886
[adjusted_close] => 16.2886
[volume] => 159042
)
[2401] => Array
(
[code] => KC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.8
[high] => 13.18
[low] => 12.75
[close] => 12.97
[adjusted_close] => 12.97
[volume] => 1123818
)
[2402] => Array
(
[code] => KCHV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.17
[high] => 10.17
[low] => 10.15
[close] => 10.15
[adjusted_close] => 10.15
[volume] => 1068
)
[2403] => Array
(
[code] => KCHVR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.24
[high] => 0.2547
[low] => 0.239
[close] => 0.25
[adjusted_close] => 0.25
[volume] => 132633
)
[2404] => Array
(
[code] => KDK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.44
[high] => 10
[low] => 8.66
[close] => 9.34
[adjusted_close] => 9.34
[volume] => 1009812
)
[2405] => Array
(
[code] => KDP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.75
[high] => 28.355
[low] => 27.68
[close] => 28.12
[adjusted_close] => 28.12
[volume] => 11143442
)
[2406] => Array
(
[code] => KE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.92
[high] => 30.75
[low] => 29.92
[close] => 30.63
[adjusted_close] => 30.63
[volume] => 112929
)
[2407] => Array
(
[code] => KEAT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.805
[high] => 31.8062
[low] => 31.805
[close] => 31.8062
[adjusted_close] => 31.8062
[volume] => 116
)
[2408] => Array
(
[code] => KELYA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.12
[high] => 10.46
[low] => 10.12
[close] => 10.32
[adjusted_close] => 10.32
[volume] => 862062
)
[2409] => Array
(
[code] => KELYB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.24
[high] => 12.35
[low] => 11.0297
[close] => 12.35
[adjusted_close] => 12.35
[volume] => 4117
)
[2410] => Array
(
[code] => KEQU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 37.68
[high] => 38.1
[low] => 37.19
[close] => 37.5
[adjusted_close] => 37.5
[volume] => 2722
)
[2411] => Array
(
[code] => KFFB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.21
[high] => 4.4
[low] => 4.21
[close] => 4.4
[adjusted_close] => 4.4
[volume] => 7053
)
[2412] => Array
(
[code] => KFIIR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.18
[high] => 0.18
[low] => 0.18
[close] => 0.18
[adjusted_close] => 0.18
[volume] => 1388
)
[2413] => Array
(
[code] => KG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.65
[high] => 9.57
[low] => 8.65
[close] => 9.57
[adjusted_close] => 9.57
[volume] => 5829
)
[2414] => Array
(
[code] => KGEI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.58
[high] => 3.745
[low] => 3.58
[close] => 3.71
[adjusted_close] => 3.71
[volume] => 149906
)
[2415] => Array
(
[code] => KHC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.5
[high] => 24.48
[low] => 23.49
[close] => 24.32
[adjusted_close] => 24.32
[volume] => 16918433
)
[2416] => Array
(
[code] => KIDS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.58
[high] => 19.73
[low] => 18.16
[close] => 18.44
[adjusted_close] => 18.44
[volume] => 225614
)
[2417] => Array
(
[code] => KIDZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.185
[high] => 0.2064
[low] => 0.181
[close] => 0.195
[adjusted_close] => 0.195
[volume] => 1069066
)
[2418] => Array
(
[code] => KIDZW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.017
[high] => 0.018
[low] => 0.0163
[close] => 0.0165
[adjusted_close] => 0.0165
[volume] => 39186
)
[2419] => Array
(
[code] => KINS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.32
[high] => 16.6175
[low] => 15.7
[close] => 15.87
[adjusted_close] => 15.87
[volume] => 237326
)
[2420] => Array
(
[code] => KIQQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.8742
[high] => 24.8742
[low] => 24.8742
[close] => 24.8742
[adjusted_close] => 24.8742
[volume] => 699
)
[2421] => Array
(
[code] => KITT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.91
[high] => 1.06
[low] => 0.9098
[close] => 1.01
[adjusted_close] => 1.01
[volume] => 6344255
)
[2422] => Array
(
[code] => KITTW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0849
[high] => 0.1
[low] => 0.0786
[close] => 0.095
[adjusted_close] => 0.095
[volume] => 245297
)
[2423] => Array
(
[code] => KJD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.55
[high] => 20.27
[low] => 19.55
[close] => 19.9274
[adjusted_close] => 19.9274
[volume] => 6809
)
[2424] => Array
(
[code] => KLAC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1430.87
[high] => 1434.79
[low] => 1396.095
[close] => 1434.5
[adjusted_close] => 1434.5
[volume] => 895203
)
[2425] => Array
(
[code] => KLAG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.35
[high] => 21.8859
[low] => 21.1
[close] => 21.8859
[adjusted_close] => 21.8859
[volume] => 18062
)
[2426] => Array
(
[code] => KLGDD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.2047
[high] => 0.2047
[low] => 0.2047
[close] => 0.2047
[adjusted_close] => 0.2047
[volume] => 1000
)
[2427] => Array
(
[code] => KLIC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 55.04
[high] => 57.2
[low] => 54.64
[close] => 56.53
[adjusted_close] => 56.53
[volume] => 1027184
)
[2428] => Array
(
[code] => KLRS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.35
[high] => 9.39
[low] => 8.7368
[close] => 9.24
[adjusted_close] => 9.24
[volume] => 45365
)
[2429] => Array
(
[code] => KLTO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.3058
[high] => 0.3138
[low] => 0.2943
[close] => 0.3019
[adjusted_close] => 0.3019
[volume] => 838220
)
[2430] => Array
(
[code] => KLTOW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1
[high] => 0.1
[low] => 0.0955
[close] => 0.0955
[adjusted_close] => 0.0955
[volume] => 7826
)
[2431] => Array
(
[code] => KLTR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.52
[high] => 1.52
[low] => 1.48
[close] => 1.51
[adjusted_close] => 1.51
[volume] => 109197
)
[2432] => Array
(
[code] => KLXE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.37
[high] => 2.37
[low] => 2.2101
[close] => 2.23
[adjusted_close] => 2.23
[volume] => 244396
)
[2433] => Array
(
[code] => KMB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 98.67
[high] => 99.5299
[low] => 98.45
[close] => 99.15
[adjusted_close] => 99.15
[volume] => 5442384
)
[2434] => Array
(
[code] => KMDA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.92
[high] => 7.97
[low] => 7.86
[close] => 7.96
[adjusted_close] => 7.96
[volume] => 60895
)
[2435] => Array
(
[code] => KMLI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.66
[high] => 14.8509
[low] => 14.365
[close] => 14.8472
[adjusted_close] => 14.8472
[volume] => 10261
)
[2436] => Array
(
[code] => KMRK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.3501
[high] => 1.3501
[low] => 1.11
[close] => 1.25
[adjusted_close] => 1.25
[volume] => 13154
)
[2437] => Array
(
[code] => KMTS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.36
[high] => 22.51
[low] => 21.385
[close] => 22.32
[adjusted_close] => 22.32
[volume] => 207578
)
[2438] => Array
(
[code] => KNDI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.977
[high] => 1.046
[low] => 0.976
[close] => 1.02
[adjusted_close] => 1.02
[volume] => 183716
)
[2439] => Array
(
[code] => KNGZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 37.11
[high] => 37.3
[low] => 37.1
[close] => 37.3
[adjusted_close] => 37.3
[volume] => 11179
)
[2440] => Array
(
[code] => KNSA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 38.44
[high] => 39.69
[low] => 37.56
[close] => 39.56
[adjusted_close] => 39.56
[volume] => 988035
)
[2441] => Array
(
[code] => KOD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28
[high] => 29.38
[low] => 28
[close] => 28.67
[adjusted_close] => 28.67
[volume] => 927025
)
[2442] => Array
(
[code] => KOID
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 33.56
[high] => 33.67
[low] => 33.41
[close] => 33.6306
[adjusted_close] => 33.6306
[volume] => 27372
)
[2443] => Array
(
[code] => KOPN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.96
[high] => 3.02
[low] => 2.83
[close] => 2.99
[adjusted_close] => 2.99
[volume] => 2874310
)
[2444] => Array
(
[code] => KOSS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.33
[high] => 4.46
[low] => 4.25
[close] => 4.34
[adjusted_close] => 4.34
[volume] => 21031
)
[2445] => Array
(
[code] => KPDD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.17
[high] => 10.55
[low] => 10.1
[close] => 10.28
[adjusted_close] => 10.28
[volume] => 164601
)
[2446] => Array
(
[code] => KPLT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.8
[high] => 7.03
[low] => 6.67
[close] => 6.94
[adjusted_close] => 6.94
[volume] => 24178
)
[2447] => Array
(
[code] => KPLTW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.003
[high] => 0.0045
[low] => 0.0026
[close] => 0.0034
[adjusted_close] => 0.0034
[volume] => 235164
)
[2448] => Array
(
[code] => KPRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.2
[high] => 2.3
[low] => 2.17
[close] => 2.22
[adjusted_close] => 2.22
[volume] => 32651
)
[2449] => Array
(
[code] => KPTI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.9
[high] => 8.0669
[low] => 7.15
[close] => 7.19
[adjusted_close] => 7.19
[volume] => 750294
)
[2450] => Array
(
[code] => KQQQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.29
[high] => 28.29
[low] => 27.76
[close] => 28.02
[adjusted_close] => 28.02
[volume] => 145322
)
[2451] => Array
(
[code] => KRKR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.44
[high] => 4.99
[low] => 4.35
[close] => 4.89
[adjusted_close] => 4.89
[volume] => 5265
)
[2452] => Array
(
[code] => KRMA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 43.77
[high] => 43.827
[low] => 43.64
[close] => 43.827
[adjusted_close] => 43.827
[volume] => 6656
)
[2453] => Array
(
[code] => KRMD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.78
[high] => 5.815
[low] => 5.47
[close] => 5.57
[adjusted_close] => 5.57
[volume] => 243972
)
[2454] => Array
(
[code] => KRNT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.63
[high] => 14.79
[low] => 14.43
[close] => 14.54
[adjusted_close] => 14.54
[volume] => 298684
)
[2455] => Array
(
[code] => KRNY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.62
[high] => 7.805
[low] => 7.6
[close] => 7.77
[adjusted_close] => 7.77
[volume] => 334822
)
[2456] => Array
(
[code] => KROP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.7699
[high] => 32.7699
[low] => 32.6097
[close] => 32.6097
[adjusted_close] => 32.6097
[volume] => 595
)
[2457] => Array
(
[code] => KROS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.38
[high] => 19.59
[low] => 19.06
[close] => 19.53
[adjusted_close] => 19.53
[volume] => 325101
)
[2458] => Array
(
[code] => KRRO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9
[high] => 9.14
[low] => 8.75
[close] => 9
[adjusted_close] => 9
[volume] => 92218
)
[2459] => Array
(
[code] => KRT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.77
[high] => 24.98
[low] => 24.5
[close] => 24.79
[adjusted_close] => 24.79
[volume] => 96786
)
[2460] => Array
(
[code] => KRUS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 71.44
[high] => 73.99
[low] => 69.91
[close] => 73.71
[adjusted_close] => 73.71
[volume] => 276620
)
[2461] => Array
(
[code] => KRYS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 292.4
[high] => 295.98
[low] => 287.5716
[close] => 291.79
[adjusted_close] => 291.79
[volume] => 319678
)
[2462] => Array
(
[code] => KSCP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.43
[high] => 4.54
[low] => 4.2176
[close] => 4.39
[adjusted_close] => 4.39
[volume] => 1017008
)
[2463] => Array
(
[code] => KSPI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 78.88
[high] => 80.99
[low] => 78.88
[close] => 80.38
[adjusted_close] => 80.38
[volume] => 292203
)
[2464] => Array
(
[code] => KTCC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.78
[high] => 2.78
[low] => 2.7
[close] => 2.74
[adjusted_close] => 2.74
[volume] => 9184
)
[2465] => Array
(
[code] => KTOS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 118.5
[high] => 123.96
[low] => 114
[close] => 121.5
[adjusted_close] => 121.5
[volume] => 4400550
)
[2466] => Array
(
[code] => KTTA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.8779
[high] => 0.8938
[low] => 0.857
[close] => 0.88
[adjusted_close] => 0.88
[volume] => 249334
)
[2467] => Array
(
[code] => KURA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.14
[high] => 9.43
[low] => 9.01
[close] => 9.36
[adjusted_close] => 9.36
[volume] => 898899
)
[2468] => Array
(
[code] => KUST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.94
[high] => 2.0515
[low] => 1.8547
[close] => 1.96
[adjusted_close] => 1.96
[volume] => 113663
)
[2469] => Array
(
[code] => KVHI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.29
[high] => 7.489
[low] => 7.1
[close] => 7.35
[adjusted_close] => 7.35
[volume] => 69669
)
[2470] => Array
(
[code] => KWM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.4624
[high] => 0.5
[low] => 0.4624
[close] => 0.4813
[adjusted_close] => 0.4813
[volume] => 270300
)
[2471] => Array
(
[code] => KWMWW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0674
[high] => 0.0677
[low] => 0.0569
[close] => 0.0677
[adjusted_close] => 0.0677
[volume] => 5459
)
[2472] => Array
(
[code] => KXIN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.3
[high] => 10
[low] => 8.8
[close] => 9.4
[adjusted_close] => 9.4
[volume] => 141266
)
[2473] => Array
(
[code] => KYIV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.24
[high] => 12.52
[low] => 11.93
[close] => 12.08
[adjusted_close] => 12.08
[volume] => 1153457
)
[2474] => Array
(
[code] => KYIVW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.49
[high] => 3.54
[low] => 3.4
[close] => 3.53
[adjusted_close] => 3.53
[volume] => 85557
)
[2475] => Array
(
[code] => KYMR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 73.88
[high] => 76.7099
[low] => 72.69
[close] => 75.21
[adjusted_close] => 75.21
[volume] => 405431
)
[2476] => Array
(
[code] => KYNB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.08
[high] => 9.58
[low] => 9.08
[close] => 9.5
[adjusted_close] => 9.5
[volume] => 15753
)
[2477] => Array
(
[code] => KYTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.66
[high] => 9.78
[low] => 8.56
[close] => 9.16
[adjusted_close] => 9.16
[volume] => 1411512
)
[2478] => Array
(
[code] => KZIA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.6648
[high] => 7.015
[low] => 6.13
[close] => 6.84
[adjusted_close] => 6.84
[volume] => 305844
)
[2479] => Array
(
[code] => KZR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.25
[high] => 6.25
[low] => 6.17
[close] => 6.17
[adjusted_close] => 6.17
[volume] => 2944
)
[2480] => Array
(
[code] => LAB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.65
[high] => 1.65
[low] => 1.58
[close] => 1.59
[adjusted_close] => 1.59
[volume] => 1006261
)
[2481] => Array
(
[code] => LACG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.102
[high] => 19.811
[low] => 17.195
[close] => 19.811
[adjusted_close] => 19.811
[volume] => 13460
)
[2482] => Array
(
[code] => LAES
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.3
[high] => 4.335
[low] => 4.17
[close] => 4.31
[adjusted_close] => 4.31
[volume] => 6681720
)
[2483] => Array
(
[code] => LAFA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.92
[high] => 9.94
[low] => 9.92
[close] => 9.94
[adjusted_close] => 9.94
[volume] => 371329
)
[2484] => Array
(
[code] => LAFAR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1352
[high] => 0.14
[low] => 0.1302
[close] => 0.1302
[adjusted_close] => 0.1302
[volume] => 46953
)
[2485] => Array
(
[code] => LAKE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.07
[high] => 9.48
[low] => 9.06
[close] => 9.45
[adjusted_close] => 9.45
[volume] => 209265
)
[2486] => Array
(
[code] => LAMR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 129.62
[high] => 131.26
[low] => 127.97
[close] => 130.78
[adjusted_close] => 130.78
[volume] => 551573
)
[2487] => Array
(
[code] => LAND
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.7
[high] => 9.82
[low] => 9.66
[close] => 9.71
[adjusted_close] => 9.71
[volume] => 877180
)
[2488] => Array
(
[code] => LANDM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.03
[high] => 25.045
[low] => 25.03
[close] => 25.04
[adjusted_close] => 25.04
[volume] => 27215
)
[2489] => Array
(
[code] => LANDO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.477
[high] => 19.75
[low] => 19.36
[close] => 19.75
[adjusted_close] => 19.75
[volume] => 25169
)
[2490] => Array
(
[code] => LANDP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.4399
[high] => 19.44
[low] => 19.11
[close] => 19.35
[adjusted_close] => 19.35
[volume] => 48504
)
[2491] => Array
(
[code] => LARK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.35
[high] => 25.6
[low] => 25.115
[close] => 25.48
[adjusted_close] => 25.48
[volume] => 5940
)
[2492] => Array
(
[code] => LASE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.2
[high] => 2.2
[low] => 2.06
[close] => 2.11
[adjusted_close] => 2.11
[volume] => 349172
)
[2493] => Array
(
[code] => LASR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 42.3
[high] => 43.43
[low] => 40.92
[close] => 43.17
[adjusted_close] => 43.17
[volume] => 1074585
)
[2494] => Array
(
[code] => LAUR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.23
[high] => 35.27
[low] => 34.67
[close] => 34.87
[adjusted_close] => 34.87
[volume] => 1242374
)
[2495] => Array
(
[code] => LAYS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 44.9695
[high] => 46.5419
[low] => 44.92
[close] => 46.5419
[adjusted_close] => 46.5419
[volume] => 1912
)
[2496] => Array
(
[code] => LAZRQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.073
[high] => 0.0875
[low] => 0.07
[close] => 0.0761
[adjusted_close] => 0.0761
[volume] => 433000
)
[2497] => Array
(
[code] => LBGJ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.735
[high] => 0.746
[low] => 0.7148
[close] => 0.7362
[adjusted_close] => 0.7362
[volume] => 12507
)
[2498] => Array
(
[code] => LBRDA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 46.28
[high] => 47.52
[low] => 45.9055
[close] => 46.97
[adjusted_close] => 46.97
[volume] => 102557
)
[2499] => Array
(
[code] => LBRDK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 46.1
[high] => 47.67
[low] => 45.68
[close] => 47.19
[adjusted_close] => 47.19
[volume] => 912966
)
[2500] => Array
(
[code] => LBRDP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.1
[high] => 24.19
[low] => 24.06
[close] => 24.08
[adjusted_close] => 24.08
[volume] => 3817
)
[2501] => Array
(
[code] => LBRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.94
[high] => 19.94
[low] => 18.81
[close] => 19.36
[adjusted_close] => 19.36
[volume] => 235634
)
[2502] => Array
(
[code] => LBTYA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.5
[high] => 10.585
[low] => 10.385
[close] => 10.54
[adjusted_close] => 10.54
[volume] => 1044512
)
[2503] => Array
(
[code] => LBTYB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.85
[high] => 10.85
[low] => 10.5
[close] => 10.5
[adjusted_close] => 10.5
[volume] => 759
)
[2504] => Array
(
[code] => LBTYK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.52
[high] => 10.595
[low] => 10.3512
[close] => 10.5
[adjusted_close] => 10.5
[volume] => 492157
)
[2505] => Array
(
[code] => LCAP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.0839
[high] => 30.0839
[low] => 29.9466
[close] => 30.0839
[adjusted_close] => 30.0839
[volume] => 16684
)
[2506] => Array
(
[code] => LCCC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.19
[high] => 10.19
[low] => 10.19
[close] => 10.19
[adjusted_close] => 10.19
[volume] => 122
)
[2507] => Array
(
[code] => LCDL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.38
[high] => 3.5
[low] => 3.29
[close] => 3.38
[adjusted_close] => 3.38
[volume] => 292838
)
[2508] => Array
(
[code] => LCDS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 65.9428
[high] => 65.9428
[low] => 65.9428
[close] => 65.9428
[adjusted_close] => 65.9428
[volume] => 3
)
[2509] => Array
(
[code] => LCFY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.185
[high] => 3.185
[low] => 3.125
[close] => 3.14
[adjusted_close] => 3.14
[volume] => 1917
)
[2510] => Array
(
[code] => LCID
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.92
[high] => 11.055
[low] => 10.71
[close] => 10.84
[adjusted_close] => 10.84
[volume] => 5176715
)
[2511] => Array
(
[code] => LCNB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.325
[high] => 16.65
[low] => 16.325
[close] => 16.62
[adjusted_close] => 16.62
[volume] => 17059
)
[2512] => Array
(
[code] => LCRUX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.57
[high] => 8.57
[low] => 8.57
[close] => 8.57
[adjusted_close] => 8.57
[volume] => 0
)
[2513] => Array
(
[code] => LCUT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.03
[high] => 4.08
[low] => 4.03
[close] => 4.05
[adjusted_close] => 4.05
[volume] => 8402
)
[2514] => Array
(
[code] => LDEM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 61.085
[high] => 61.1199
[low] => 61.085
[close] => 61.1024
[adjusted_close] => 61.1024
[volume] => 518
)
[2515] => Array
(
[code] => LDRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.8
[high] => 32.9016
[low] => 32.8
[close] => 32.9016
[adjusted_close] => 32.9016
[volume] => 1011
)
[2516] => Array
(
[code] => LDSF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.25
[high] => 19.25
[low] => 19.22
[close] => 19.23
[adjusted_close] => 19.23
[volume] => 24791
)
[2517] => Array
(
[code] => LDWY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.58
[high] => 3.58
[low] => 3.45
[close] => 3.56
[adjusted_close] => 3.56
[volume] => 4348
)
[2518] => Array
(
[code] => LE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.18
[high] => 15.21
[low] => 14.7839
[close] => 14.99
[adjusted_close] => 14.99
[volume] => 139597
)
[2519] => Array
(
[code] => LECO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 251.91
[high] => 258.865
[low] => 251.91
[close] => 255.82
[adjusted_close] => 255.82
[volume] => 345024
)
[2520] => Array
(
[code] => LEDS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.03
[high] => 2.03
[low] => 1.8439
[close] => 1.9769
[adjusted_close] => 1.9769
[volume] => 19542
)
[2521] => Array
(
[code] => LEE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.99
[high] => 5.15
[low] => 4.6
[close] => 4.95
[adjusted_close] => 4.95
[volume] => 115177
)
[2522] => Array
(
[code] => LEGH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.54
[high] => 22.2
[low] => 21.51
[close] => 22.08
[adjusted_close] => 22.08
[volume] => 82341
)
[2523] => Array
(
[code] => LEGN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.66
[high] => 23.44
[low] => 22.22
[close] => 23.28
[adjusted_close] => 23.28
[volume] => 1756322
)
[2524] => Array
(
[code] => LEGR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 61.47
[high] => 61.59
[low] => 61.25
[close] => 61.49
[adjusted_close] => 61.49
[volume] => 4244
)
[2525] => Array
(
[code] => LENDX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 45.76
[high] => 45.76
[low] => 45.76
[close] => 45.76
[adjusted_close] => 45.76
[volume] => 0
)
[2526] => Array
(
[code] => LENZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.21
[high] => 18.7
[low] => 16.21
[close] => 18.59
[adjusted_close] => 18.59
[volume] => 1808365
)
[2527] => Array
(
[code] => LESL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.67
[high] => 1.68
[low] => 1.52
[close] => 1.54
[adjusted_close] => 1.54
[volume] => 138200
)
[2528] => Array
(
[code] => LEXI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 36.33
[high] => 36.4504
[low] => 36.33
[close] => 36.4504
[adjusted_close] => 36.4504
[volume] => 426
)
[2529] => Array
(
[code] => LEXX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.7468
[high] => 0.8
[low] => 0.7072
[close] => 0.782
[adjusted_close] => 0.782
[volume] => 223555
)
[2530] => Array
(
[code] => LFCR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.47
[high] => 8.09
[low] => 7.47
[close] => 7.88
[adjusted_close] => 7.88
[volume] => 129931
)
[2531] => Array
(
[code] => LFMD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.98
[high] => 3.98
[low] => 3.7516
[close] => 3.85
[adjusted_close] => 3.85
[volume] => 1176149
)
[2532] => Array
(
[code] => LFMDP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.205
[high] => 22.6681
[low] => 22.205
[close] => 22.5208
[adjusted_close] => 22.5208
[volume] => 2420
)
[2533] => Array
(
[code] => LFS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.47
[high] => 3.57
[low] => 2.42
[close] => 2.95
[adjusted_close] => 2.95
[volume] => 1090816
)
[2534] => Array
(
[code] => LFSC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.64
[high] => 36.185
[low] => 35.64
[close] => 36.145
[adjusted_close] => 36.145
[volume] => 1260
)
[2535] => Array
(
[code] => LFST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.22
[high] => 7.33
[low] => 7.155
[close] => 7.25
[adjusted_close] => 7.25
[volume] => 1333488
)
[2536] => Array
(
[code] => LFUS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 281.2
[high] => 282.4999
[low] => 276.61
[close] => 280.34
[adjusted_close] => 280.34
[volume] => 170662
)
[2537] => Array
(
[code] => LFVN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.15
[high] => 6.31
[low] => 6.03
[close] => 6.1
[adjusted_close] => 6.1
[volume] => 301306
)
[2538] => Array
(
[code] => LFWD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.72
[high] => 0.725
[low] => 0.655
[close] => 0.6554
[adjusted_close] => 0.6554
[volume] => 388245
)
[2539] => Array
(
[code] => LGCB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.705
[high] => 1.74
[low] => 1.63
[close] => 1.63
[adjusted_close] => 1.63
[volume] => 4460
)
[2540] => Array
(
[code] => LGCF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.1416
[high] => 34.3431
[low] => 34.1416
[close] => 34.3431
[adjusted_close] => 34.3431
[volume] => 261
)
[2541] => Array
(
[code] => LGCL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.045
[high] => 2.12
[low] => 2.0112
[close] => 2.07
[adjusted_close] => 2.07
[volume] => 10781
)
[2542] => Array
(
[code] => LGHL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.9598
[high] => 2.12
[low] => 1.86
[close] => 1.9
[adjusted_close] => 1.9
[volume] => 74727
)
[2543] => Array
(
[code] => LGIH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 53.75
[high] => 55.43
[low] => 53.18
[close] => 53.69
[adjusted_close] => 53.69
[volume] => 427892
)
[2544] => Array
(
[code] => LGN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 45.47
[high] => 46.21
[low] => 43.205
[close] => 44.59
[adjusted_close] => 44.59
[volume] => 894096
)
[2545] => Array
(
[code] => LGND
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 188.38
[high] => 197.49
[low] => 186.2625
[close] => 196.54
[adjusted_close] => 196.54
[volume] => 285750
)
[2546] => Array
(
[code] => LGO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.27
[high] => 1.365
[low] => 1.21
[close] => 1.35
[adjusted_close] => 1.35
[volume] => 1169660
)
[2547] => Array
(
[code] => LGRO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 41.45
[high] => 41.4847
[low] => 41.41
[close] => 41.4847
[adjusted_close] => 41.4847
[volume] => 8003
)
[2548] => Array
(
[code] => LGVN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.56
[high] => 0.565
[low] => 0.541
[close] => 0.5576
[adjusted_close] => 0.5576
[volume] => 107560
)
[2549] => Array
(
[code] => LHAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.8
[high] => 7.29
[low] => 5.8
[close] => 6.4
[adjusted_close] => 6.4
[volume] => 761262
)
[2550] => Array
(
[code] => LHSW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.7978
[high] => 0.7978
[low] => 0.7401
[close] => 0.7799
[adjusted_close] => 0.7799
[volume] => 72778
)
[2551] => Array
(
[code] => LI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.33
[high] => 16.4
[low] => 16.1
[close] => 16.21
[adjusted_close] => 16.21
[volume] => 4072702
)
[2552] => Array
(
[code] => LICN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.15
[high] => 3.15
[low] => 2.97
[close] => 3.07
[adjusted_close] => 3.07
[volume] => 3802
)
[2553] => Array
(
[code] => LIDR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.12
[high] => 2.13
[low] => 2.06
[close] => 2.11
[adjusted_close] => 2.11
[volume] => 717015
)
[2554] => Array
(
[code] => LIDRW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0999
[high] => 0.104
[low] => 0.0964
[close] => 0.1
[adjusted_close] => 0.1
[volume] => 4278
)
[2555] => Array
(
[code] => LIEN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.6
[high] => 10.85
[low] => 10.43
[close] => 10.79
[adjusted_close] => 10.79
[volume] => 42279
)
[2556] => Array
(
[code] => LIF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 60.67
[high] => 61.36
[low] => 59.13
[close] => 59.63
[adjusted_close] => 59.63
[volume] => 720294
)
[2557] => Array
(
[code] => LILA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.09
[high] => 7.32
[low] => 7.09
[close] => 7.27
[adjusted_close] => 7.27
[volume] => 422041
)
[2558] => Array
(
[code] => LILAK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.16
[high] => 7.395
[low] => 7.16
[close] => 7.36
[adjusted_close] => 7.36
[volume] => 962585
)
[2559] => Array
(
[code] => LIMN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.792
[high] => 0.7943
[low] => 0.75
[close] => 0.75
[adjusted_close] => 0.75
[volume] => 57741
)
[2560] => Array
(
[code] => LIMNW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.033
[high] => 0.033
[low] => 0.033
[close] => 0.033
[adjusted_close] => 0.033
[volume] => 2100
)
[2561] => Array
(
[code] => LIN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 441.83
[high] => 444.36
[low] => 437.9
[close] => 439.98
[adjusted_close] => 439.98
[volume] => 2542194
)
[2562] => Array
(
[code] => LINC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.16
[high] => 25.2
[low] => 24.37
[close] => 25.14
[adjusted_close] => 25.14
[volume] => 279790
)
[2563] => Array
(
[code] => LIND
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17
[high] => 17.19
[low] => 16.58
[close] => 16.79
[adjusted_close] => 16.79
[volume] => 782666
)
[2564] => Array
(
[code] => LINE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 36.52
[high] => 37.24
[low] => 36.27
[close] => 36.93
[adjusted_close] => 36.93
[volume] => 821716
)
[2565] => Array
(
[code] => LINK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.79
[high] => 3.98
[low] => 3.71
[close] => 3.82
[adjusted_close] => 3.82
[volume] => 42931
)
[2566] => Array
(
[code] => LINT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 46.67
[high] => 46.8895
[low] => 44.24
[close] => 46.4952
[adjusted_close] => 46.4952
[volume] => 73437
)
[2567] => Array
(
[code] => LIPO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.215
[high] => 0.215
[low] => 0.215
[close] => 0.215
[adjusted_close] => 0.215
[volume] => 45
)
[2568] => Array
(
[code] => LIQT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.8112
[high] => 1.845
[low] => 1.8008
[close] => 1.845
[adjusted_close] => 1.845
[volume] => 4607
)
[2569] => Array
(
[code] => LITE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 354.15
[high] => 357
[low] => 327.38
[close] => 331.62
[adjusted_close] => 331.62
[volume] => 3658310
)
[2570] => Array
(
[code] => LITM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.58
[high] => 3.68
[low] => 3.43
[close] => 3.66
[adjusted_close] => 3.66
[volume] => 371195
)
[2571] => Array
(
[code] => LITP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.2
[high] => 15.3899
[low] => 14.6
[close] => 15.25
[adjusted_close] => 15.25
[volume] => 321064
)
[2572] => Array
(
[code] => LITS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.51
[high] => 1.65
[low] => 1.49
[close] => 1.55
[adjusted_close] => 1.55
[volume] => 822647
)
[2573] => Array
(
[code] => LIVE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.5
[high] => 20.5
[low] => 19.6004
[close] => 19.64
[adjusted_close] => 19.64
[volume] => 1516
)
[2574] => Array
(
[code] => LIVN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 61.11
[high] => 61.44
[low] => 60.4
[close] => 60.86
[adjusted_close] => 60.86
[volume] => 686118
)
[2575] => Array
(
[code] => LIXT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.308
[high] => 3.66
[low] => 3.2647
[close] => 3.575
[adjusted_close] => 3.575
[volume] => 59759
)
[2576] => Array
(
[code] => LKFN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 57.16
[high] => 59.26
[low] => 57.11
[close] => 59.14
[adjusted_close] => 59.14
[volume] => 140785
)
[2577] => Array
(
[code] => LKQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 33.3
[high] => 33.87
[low] => 32.9486
[close] => 33.27
[adjusted_close] => 33.27
[volume] => 3453286
)
[2578] => Array
(
[code] => LLYVA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 80.55
[high] => 83.33
[low] => 80.53
[close] => 83.32
[adjusted_close] => 83.32
[volume] => 191688
)
[2579] => Array
(
[code] => LLYVK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 81.545
[high] => 84.71
[low] => 81.545
[close] => 84.62
[adjusted_close] => 84.62
[volume] => 710684
)
[2580] => Array
(
[code] => LLYZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.45
[high] => 8.6697
[low] => 8.45
[close] => 8.49
[adjusted_close] => 8.49
[volume] => 29060
)
[2581] => Array
(
[code] => LMAT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 83.1
[high] => 85.46
[low] => 81.88
[close] => 85.46
[adjusted_close] => 85.46
[volume] => 115250
)
[2582] => Array
(
[code] => LMB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 79.12
[high] => 84.08
[low] => 78.33
[close] => 83.9
[adjusted_close] => 83.9
[volume] => 234410
)
[2583] => Array
(
[code] => LMBS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 50.28
[high] => 51.98
[low] => 49.95
[close] => 50.28
[adjusted_close] => 50.28
[volume] => 565379
)
[2584] => Array
(
[code] => LMFA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.4962
[high] => 0.522
[low] => 0.468
[close] => 0.47
[adjusted_close] => 0.47
[volume] => 889375
)
[2585] => Array
(
[code] => LMNR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.66
[high] => 14.04
[low] => 13.66
[close] => 13.87
[adjusted_close] => 13.87
[volume] => 85585
)
[2586] => Array
(
[code] => LMNX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 37
[high] => 37.28
[low] => 34.39
[close] => 37.0979
[adjusted_close] => 37.0979
[volume] => 40141
)
[2587] => Array
(
[code] => LMRI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.78
[high] => 16.08
[low] => 15.185
[close] => 15.56
[adjusted_close] => 15.56
[volume] => 656669
)
[2588] => Array
(
[code] => LMTL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.89
[high] => 42.3688
[low] => 39.22
[close] => 41.5154
[adjusted_close] => 41.5154
[volume] => 45045
)
[2589] => Array
(
[code] => LMTS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.82
[high] => 18.82
[low] => 18.1
[close] => 18.2806
[adjusted_close] => 18.2806
[volume] => 3280
)
[2590] => Array
(
[code] => LNAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.95
[high] => 0.96
[low] => 0.895
[close] => 0.962
[adjusted_close] => 0.962
[volume] => 215371
)
[2591] => Array
(
[code] => LNKB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.5
[high] => 8.61
[low] => 8.49
[close] => 8.57
[adjusted_close] => 8.57
[volume] => 77401
)
[2592] => Array
(
[code] => LNKS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.323
[high] => 0.33
[low] => 0.311
[close] => 0.32
[adjusted_close] => 0.32
[volume] => 39108
)
[2593] => Array
(
[code] => LNSR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.67
[high] => 11.91
[low] => 11.67
[close] => 11.87
[adjusted_close] => 11.87
[volume] => 14374
)
[2594] => Array
(
[code] => LNT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 66.17
[high] => 67.02
[low] => 66.17
[close] => 66.86
[adjusted_close] => 66.86
[volume] => 1962347
)
[2595] => Array
(
[code] => LNTH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 65.84
[high] => 66.34
[low] => 65.13
[close] => 65.6
[adjusted_close] => 65.6
[volume] => 826180
)
[2596] => Array
(
[code] => LNZA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.83
[high] => 15.9999
[low] => 14.41
[close] => 14.73
[adjusted_close] => 14.73
[volume] => 9051
)
[2597] => Array
(
[code] => LNZAW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0127
[high] => 0.0143
[low] => 0.0127
[close] => 0.0135
[adjusted_close] => 0.0135
[volume] => 1600
)
[2598] => Array
(
[code] => LOAN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.49
[high] => 4.62
[low] => 4.4808
[close] => 4.61
[adjusted_close] => 4.61
[volume] => 42128
)
[2599] => Array
(
[code] => LOBO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.602
[high] => 0.615
[low] => 0.575
[close] => 0.575
[adjusted_close] => 0.575
[volume] => 32740
)
[2600] => Array
(
[code] => LOCO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.1
[high] => 11.23
[low] => 10.9701
[close] => 11.06
[adjusted_close] => 11.06
[volume] => 188741
)
[2601] => Array
(
[code] => LOGI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 97.62
[high] => 98
[low] => 96.18
[close] => 96.74
[adjusted_close] => 96.74
[volume] => 1009165
)
[2602] => Array
(
[code] => LOKV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.3
[high] => 10.3
[low] => 10.3
[close] => 10.3
[adjusted_close] => 10.3
[volume] => 244
)
[2603] => Array
(
[code] => LONA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.55
[high] => 6.6
[low] => 6.37
[close] => 6.58
[adjusted_close] => 6.58
[volume] => 44682
)
[2604] => Array
(
[code] => LOOP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.14
[high] => 1.18
[low] => 1.1101
[close] => 1.17
[adjusted_close] => 1.17
[volume] => 68599
)
[2605] => Array
(
[code] => LOPE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 174
[high] => 177.76
[low] => 173.01
[close] => 177.315
[adjusted_close] => 177.315
[volume] => 264726
)
[2606] => Array
(
[code] => LOT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.41
[high] => 1.45
[low] => 1.385
[close] => 1.43
[adjusted_close] => 1.43
[volume] => 72771
)
[2607] => Array
(
[code] => LOTI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.3351
[high] => 25.38
[low] => 25.3351
[close] => 25.38
[adjusted_close] => 25.38
[volume] => 7925
)
[2608] => Array
(
[code] => LOVE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.46
[high] => 15.695
[low] => 15.04
[close] => 15.25
[adjusted_close] => 15.25
[volume] => 257220
)
[2609] => Array
(
[code] => LPAA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.62
[high] => 10.63
[low] => 10.61
[close] => 10.626
[adjusted_close] => 10.626
[volume] => 13749
)
[2610] => Array
(
[code] => LPBB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.52
[high] => 10.52
[low] => 10.52
[close] => 10.52
[adjusted_close] => 10.52
[volume] => 3586
)
[2611] => Array
(
[code] => LPCN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.34
[high] => 11.34
[low] => 9.76
[close] => 11
[adjusted_close] => 11
[volume] => 344825
)
[2612] => Array
(
[code] => LPCVU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.01
[high] => 10.07
[low] => 10
[close] => 10.03
[adjusted_close] => 10.03
[volume] => 1138
)
[2613] => Array
(
[code] => LPLA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 360.51
[high] => 373.185
[low] => 358.42
[close] => 371.82
[adjusted_close] => 371.82
[volume] => 493161
)
[2614] => Array
(
[code] => LPRO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.15
[high] => 2.26
[low] => 2.11
[close] => 2.2
[adjusted_close] => 2.2
[volume] => 724283
)
[2615] => Array
(
[code] => LPSN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.78
[high] => 3.79
[low] => 3.5
[close] => 3.55
[adjusted_close] => 3.55
[volume] => 378216
)
[2616] => Array
(
[code] => LPTH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.62
[high] => 13.4
[low] => 11.0301
[close] => 13.23
[adjusted_close] => 13.23
[volume] => 5848531
)
[2617] => Array
(
[code] => LQDA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 38.32
[high] => 40.53
[low] => 37.955
[close] => 39.99
[adjusted_close] => 39.99
[volume] => 2428276
)
[2618] => Array
(
[code] => LQDT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.5
[high] => 31.78
[low] => 31.27
[close] => 31.65
[adjusted_close] => 31.65
[volume] => 138226
)
[2619] => Array
(
[code] => LRCX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 211.125
[high] => 211.31
[low] => 206.61
[close] => 208.79
[adjusted_close] => 208.79
[volume] => 18180918
)
[2620] => Array
(
[code] => LRE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.51
[high] => 1.54
[low] => 1.45
[close] => 1.49
[adjusted_close] => 1.49
[volume] => 34354
)
[2621] => Array
(
[code] => LRGE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 82.04
[high] => 82.1391
[low] => 81.15
[close] => 81.6147
[adjusted_close] => 81.6147
[volume] => 31270
)
[2622] => Array
(
[code] => LRHC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.63
[high] => 0.6438
[low] => 0.5901
[close] => 0.598
[adjusted_close] => 0.598
[volume] => 666453
)
[2623] => Array
(
[code] => LRMR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.31
[high] => 3.615
[low] => 3.3
[close] => 3.41
[adjusted_close] => 3.41
[volume] => 1619970
)
[2624] => Array
(
[code] => LRND
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 40.56
[high] => 40.56
[low] => 40.5505
[close] => 40.5505
[adjusted_close] => 40.5505
[volume] => 613
)
[2625] => Array
(
[code] => LSAK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.67
[high] => 4.71
[low] => 4.55
[close] => 4.71
[adjusted_close] => 4.71
[volume] => 32042
)
[2626] => Array
(
[code] => LSBK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.17
[high] => 15.48
[low] => 15.1
[close] => 15.44
[adjusted_close] => 15.44
[volume] => 8106
)
[2627] => Array
(
[code] => LSCC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 85.29
[high] => 89.47
[low] => 84.57
[close] => 85.28
[adjusted_close] => 85.28
[volume] => 2272812
)
[2628] => Array
(
[code] => LSE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.976
[high] => 4.9785
[low] => 4.7
[close] => 4.73
[adjusted_close] => 4.73
[volume] => 3933
)
[2629] => Array
(
[code] => LSH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.8937
[high] => 1
[low] => 0.829
[close] => 0.854
[adjusted_close] => 0.854
[volume] => 87357
)
[2630] => Array
(
[code] => LSTA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.04
[high] => 2.19
[low] => 2.04
[close] => 2.08
[adjusted_close] => 2.08
[volume] => 16756
)
[2631] => Array
(
[code] => LSTR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 154.16
[high] => 155.91
[low] => 152.07
[close] => 154.5
[adjusted_close] => 154.5
[volume] => 312579
)
[2632] => Array
(
[code] => LTBR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.77
[high] => 18.01
[low] => 16.05
[close] => 18.01
[adjusted_close] => 18.01
[volume] => 1708574
)
[2633] => Array
(
[code] => LTCC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.36
[high] => 19.819
[low] => 18.95
[close] => 19.0675
[adjusted_close] => 19.0675
[volume] => 88691
)
[2634] => Array
(
[code] => LTRN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.35
[high] => 3.55
[low] => 3.33
[close] => 3.54
[adjusted_close] => 3.54
[volume] => 51900
)
[2635] => Array
(
[code] => LTRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.445
[high] => 6.59
[low] => 5.9403
[close] => 6.45
[adjusted_close] => 6.45
[volume] => 1203705
)
[2636] => Array
(
[code] => LTRYW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.008
[high] => 0.015
[low] => 0.007
[close] => 0.0088
[adjusted_close] => 0.0088
[volume] => 1992283
)
[2637] => Array
(
[code] => LUCD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.205
[high] => 1.24
[low] => 1.185
[close] => 1.24
[adjusted_close] => 1.24
[volume] => 668878
)
[2638] => Array
(
[code] => LUCY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.65
[high] => 1.74
[low] => 1.53
[close] => 1.58
[adjusted_close] => 1.58
[volume] => 775425
)
[2639] => Array
(
[code] => LUCYW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.06
[high] => 0.0778
[low] => 0.06
[close] => 0.0778
[adjusted_close] => 0.0778
[volume] => 200
)
[2640] => Array
(
[code] => LULG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.9
[high] => 25.39
[low] => 22.59
[close] => 22.8084
[adjusted_close] => 22.8084
[volume] => 25076
)
[2641] => Array
(
[code] => LULU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 209
[high] => 215
[low] => 202.18
[close] => 203.14
[adjusted_close] => 203.14
[volume] => 2606173
)
[2642] => Array
(
[code] => LUNG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.94
[high] => 2.0292
[low] => 1.94
[close] => 2
[adjusted_close] => 2
[volume] => 389091
)
[2643] => Array
(
[code] => LUNR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.37
[high] => 19.89
[low] => 17.3
[close] => 19.76
[adjusted_close] => 19.76
[volume] => 14139721
)
[2644] => Array
(
[code] => LVHD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 40.67
[high] => 41.14
[low] => 40.67
[close] => 41.1083
[adjusted_close] => 41.1083
[volume] => 28943
)
[2645] => Array
(
[code] => LVLU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.99
[high] => 13.71
[low] => 11.66
[close] => 13.06
[adjusted_close] => 13.06
[volume] => 285984
)
[2646] => Array
(
[code] => LVO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.97
[high] => 4.2
[low] => 3.97
[close] => 4.11
[adjusted_close] => 4.11
[volume] => 25446
)
[2647] => Array
(
[code] => LVRO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.9
[high] => 1.3099
[low] => 0.9
[close] => 1.05
[adjusted_close] => 1.05
[volume] => 1441216
)
[2648] => Array
(
[code] => LVROW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.029
[high] => 0.029
[low] => 0.0133
[close] => 0.0133
[adjusted_close] => 0.0133
[volume] => 4302
)
[2649] => Array
(
[code] => LWAY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.52
[high] => 22.7
[low] => 21.7861
[close] => 22.08
[adjusted_close] => 22.08
[volume] => 65131
)
[2650] => Array
(
[code] => LWLG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.67
[high] => 4.67
[low] => 4.35
[close] => 4.52
[adjusted_close] => 4.52
[volume] => 1836094
)
[2651] => Array
(
[code] => LX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.14
[high] => 3.21
[low] => 3.125
[close] => 3.18
[adjusted_close] => 3.18
[volume] => 1883224
)
[2652] => Array
(
[code] => LXEH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.2065
[high] => 0.2073
[low] => 0.1913
[close] => 0.1922
[adjusted_close] => 0.1922
[volume] => 95160
)
[2653] => Array
(
[code] => LXEO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.37
[high] => 7.78
[low] => 7.36
[close] => 7.72
[adjusted_close] => 7.72
[volume] => 979627
)
[2654] => Array
(
[code] => LXRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.21
[high] => 1.27
[low] => 1.21
[close] => 1.24
[adjusted_close] => 1.24
[volume] => 1591193
)
[2655] => Array
(
[code] => LYEL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.64
[high] => 24.3772
[low] => 23.38
[close] => 23.46
[adjusted_close] => 23.46
[volume] => 66232
)
[2656] => Array
(
[code] => LYFT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.19
[high] => 19.19
[low] => 18.69
[close] => 18.92
[adjusted_close] => 18.92
[volume] => 10345598
)
[2657] => Array
(
[code] => LYRA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.95
[high] => 1.9707
[low] => 1.85
[close] => 1.89
[adjusted_close] => 1.89
[volume] => 31532
)
[2658] => Array
(
[code] => LYTS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.55
[high] => 19.71
[low] => 19.215
[close] => 19.4
[adjusted_close] => 19.4
[volume] => 117736
)
[2659] => Array
(
[code] => LZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.04
[high] => 10.1
[low] => 9.15
[close] => 9.26
[adjusted_close] => 9.26
[volume] => 2966820
)
[2660] => Array
(
[code] => LZMH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.34
[high] => 1.4
[low] => 1.32
[close] => 1.34
[adjusted_close] => 1.34
[volume] => 102150
)
[2661] => Array
(
[code] => MAAS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.21
[high] => 5.26
[low] => 5.2
[close] => 5.21
[adjusted_close] => 5.21
[volume] => 1637
)
[2662] => Array
(
[code] => MACI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.66
[high] => 10.68
[low] => 10.64
[close] => 10.67
[adjusted_close] => 10.67
[volume] => 3191
)
[2663] => Array
(
[code] => MACIU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.7
[high] => 12.45
[low] => 11.7
[close] => 11.89
[adjusted_close] => 11.89
[volume] => 2200
)
[2664] => Array
(
[code] => MACIW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.156
[high] => 0.1561
[low] => 0.15
[close] => 0.1561
[adjusted_close] => 0.1561
[volume] => 2169
)
[2665] => Array
(
[code] => MAGX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 56.02
[high] => 56.02
[low] => 54.62
[close] => 55.03
[adjusted_close] => 55.03
[volume] => 76710
)
[2666] => Array
(
[code] => MAMA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.99
[high] => 14.02
[low] => 13.24
[close] => 13.52
[adjusted_close] => 13.52
[volume] => 276978
)
[2667] => Array
(
[code] => MAMO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.97
[high] => 4.01
[low] => 3.59
[close] => 3.71
[adjusted_close] => 3.71
[volume] => 141102
)
[2668] => Array
(
[code] => MANH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 171.85
[high] => 174.49
[low] => 170.33
[close] => 173.48
[adjusted_close] => 173.48
[volume] => 565965
)
[2669] => Array
(
[code] => MAPS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.856
[high] => 0.8651
[low] => 0.8354
[close] => 0.8488
[adjusted_close] => 0.8488
[volume] => 661120
)
[2670] => Array
(
[code] => MAPSW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.008
[high] => 0.008
[low] => 0.0074
[close] => 0.0074
[adjusted_close] => 0.0074
[volume] => 56147
)
[2671] => Array
(
[code] => MAR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 321.05
[high] => 322.05
[low] => 314.75
[close] => 319.68
[adjusted_close] => 319.68
[volume] => 1442002
)
[2672] => Array
(
[code] => MARA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.18
[high] => 11.46
[low] => 10.8899
[close] => 11.11
[adjusted_close] => 11.11
[volume] => 55152122
)
[2673] => Array
(
[code] => MARPS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.58
[high] => 4.8399
[low] => 4.26
[close] => 4.3999
[adjusted_close] => 4.3999
[volume] => 208567
)
[2674] => Array
(
[code] => MASI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 129.26
[high] => 138.99
[low] => 128.89
[close] => 138.41
[adjusted_close] => 138.41
[volume] => 1287584
)
[2675] => Array
(
[code] => MASK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.3518
[high] => 0.3518
[low] => 0.3005
[close] => 0.3005
[adjusted_close] => 0.3005
[volume] => 2106957
)
[2676] => Array
(
[code] => MASS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.37
[high] => 5.51
[low] => 5.3501
[close] => 5.44
[adjusted_close] => 5.44
[volume] => 210903
)
[2677] => Array
(
[code] => MAT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.6
[high] => 21.76
[low] => 21
[close] => 21.16
[adjusted_close] => 21.16
[volume] => 3484831
)
[2678] => Array
(
[code] => MATE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.625
[high] => 27.6514
[low] => 27.4048
[close] => 27.6514
[adjusted_close] => 27.6514
[volume] => 668
)
[2679] => Array
(
[code] => MATH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.28
[high] => 2.42
[low] => 2.22
[close] => 2.27
[adjusted_close] => 2.27
[volume] => 43792
)
[2680] => Array
(
[code] => MATW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.342
[high] => 28.13
[low] => 27.24
[close] => 27.82
[adjusted_close] => 27.82
[volume] => 295116
)
[2681] => Array
(
[code] => MAXI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.03
[high] => 16.85
[low] => 16.03
[close] => 16.7
[adjusted_close] => 16.7
[volume] => 90503
)
[2682] => Array
(
[code] => MAXN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.07
[high] => 3.1708
[low] => 3.045
[close] => 3.05
[adjusted_close] => 3.05
[volume] => 12358
)
[2683] => Array
(
[code] => MAZE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.91
[high] => 41.7799
[low] => 38
[close] => 41.11
[adjusted_close] => 41.11
[volume] => 530092
)
[2684] => Array
(
[code] => MB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.05
[high] => 7.3
[low] => 6.9
[close] => 7.2
[adjusted_close] => 7.2
[volume] => 3974
)
[2685] => Array
(
[code] => MBAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.6748
[high] => 1.76
[low] => 1.6748
[close] => 1.74
[adjusted_close] => 1.74
[volume] => 12783
)
[2686] => Array
(
[code] => MBAK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0022
[high] => 0.0022
[low] => 0.0021
[close] => 0.0021
[adjusted_close] => 0.0021
[volume] => 400431
)
[2687] => Array
(
[code] => MBAV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.6508
[high] => 10.6508
[low] => 10.62
[close] => 10.62
[adjusted_close] => 10.62
[volume] => 36043
)
[2688] => Array
(
[code] => MBAVW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.94
[high] => 0.94
[low] => 0.94
[close] => 0.94
[adjusted_close] => 0.94
[volume] => 299
)
[2689] => Array
(
[code] => MBB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 95.71
[high] => 95.87
[low] => 95.6675
[close] => 95.83
[adjusted_close] => 95.83
[volume] => 5527285
)
[2690] => Array
(
[code] => MBCN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 33.86
[high] => 34.58
[low] => 33.86
[close] => 34.5
[adjusted_close] => 34.5
[volume] => 17960
)
[2691] => Array
(
[code] => MBIN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.72
[high] => 35.345
[low] => 34.485
[close] => 35.22
[adjusted_close] => 35.22
[volume] => 107850
)
[2692] => Array
(
[code] => MBINM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.35
[high] => 25.5
[low] => 25.3472
[close] => 25.37
[adjusted_close] => 25.37
[volume] => 5639
)
[2693] => Array
(
[code] => MBINN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.53
[high] => 19.88
[low] => 19.527
[close] => 19.88
[adjusted_close] => 19.88
[volume] => 6330
)
[2694] => Array
(
[code] => MBIO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.07
[high] => 1.1
[low] => 1.05
[close] => 1.08
[adjusted_close] => 1.08
[volume] => 57467
)
[2695] => Array
(
[code] => MBLY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.74
[high] => 11.185
[low] => 10.575
[close] => 10.94
[adjusted_close] => 10.94
[volume] => 13042905
)
[2696] => Array
(
[code] => MBOT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.1
[high] => 2.16
[low] => 2.07
[close] => 2.16
[adjusted_close] => 2.16
[volume] => 962613
)
[2697] => Array
(
[code] => MBRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.45
[high] => 4.45
[low] => 4.06
[close] => 4.14
[adjusted_close] => 4.14
[volume] => 104300
)
[2698] => Array
(
[code] => MBS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.76
[high] => 8.78
[low] => 8.74
[close] => 8.78
[adjusted_close] => 8.78
[volume] => 110137
)
[2699] => Array
(
[code] => MBUU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.72
[high] => 33.53
[low] => 32.5
[close] => 33.25
[adjusted_close] => 33.25
[volume] => 236865
)
[2700] => Array
(
[code] => MBWM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 48.76
[high] => 49.73
[low] => 48.56
[close] => 49.72
[adjusted_close] => 49.72
[volume] => 77918
)
[2701] => Array
(
[code] => MBX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 36.42
[high] => 43.18
[low] => 36.3
[close] => 42.99
[adjusted_close] => 42.99
[volume] => 1409726
)
[2702] => Array
(
[code] => MCBS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.68
[high] => 27.22
[low] => 26.68
[close] => 27.22
[adjusted_close] => 27.22
[volume] => 53272
)
[2703] => Array
(
[code] => MCDS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 60.8035
[high] => 60.8035
[low] => 60.8035
[close] => 60.8035
[adjusted_close] => 60.8035
[volume] => 4
)
[2704] => Array
(
[code] => MCFT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.82
[high] => 22.25
[low] => 21.615
[close] => 22.11
[adjusted_close] => 22.11
[volume] => 106619
)
[2705] => Array
(
[code] => MCGA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.1568
[high] => 10.174
[low] => 10.15
[close] => 10.15
[adjusted_close] => 10.15
[volume] => 18432
)
[2706] => Array
(
[code] => MCGAU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.36
[high] => 10.36
[low] => 10.36
[close] => 10.36
[adjusted_close] => 10.36
[volume] => 2005
)
[2707] => Array
(
[code] => MCGAW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.52
[high] => 0.59
[low] => 0.52
[close] => 0.5899
[adjusted_close] => 0.5899
[volume] => 13834
)
[2708] => Array
(
[code] => MCHI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 63.3637
[high] => 63.595
[low] => 63.235
[close] => 63.55
[adjusted_close] => 63.55
[volume] => 3702895
)
[2709] => Array
(
[code] => MCHP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 73.99
[high] => 75.01
[low] => 73.51
[close] => 74.68
[adjusted_close] => 74.68
[volume] => 5298537
)
[2710] => Array
(
[code] => MCHPP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 66.45
[high] => 67.34
[low] => 66.31
[close] => 67.01
[adjusted_close] => 67.01
[volume] => 10723
)
[2711] => Array
(
[code] => MCHS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.19
[high] => 34.194
[low] => 34.1899
[close] => 34.194
[adjusted_close] => 34.194
[volume] => 381
)
[2712] => Array
(
[code] => MCHX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.7734
[high] => 1.7779
[low] => 1.705
[close] => 1.743
[adjusted_close] => 1.743
[volume] => 9884
)
[2713] => Array
(
[code] => MCOM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.012
[high] => 0.012
[low] => 0.0115
[close] => 0.0115
[adjusted_close] => 0.0115
[volume] => 10697
)
[2714] => Array
(
[code] => MCRB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16
[high] => 16.42
[low] => 15.75
[close] => 16.08
[adjusted_close] => 16.08
[volume] => 66422
)
[2715] => Array
(
[code] => MCRI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 92.08
[high] => 94.26
[low] => 90.76
[close] => 91.57
[adjusted_close] => 91.57
[volume] => 72756
)
[2716] => Array
(
[code] => MCW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.96
[high] => 6.16
[low] => 5.96
[close] => 6.13
[adjusted_close] => 6.13
[volume] => 1354697
)
[2717] => Array
(
[code] => MDAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.57
[high] => 1.62
[low] => 1.5306
[close] => 1.62
[adjusted_close] => 1.62
[volume] => 139115
)
[2718] => Array
(
[code] => MDAIW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.52
[high] => 0.5278
[low] => 0.442
[close] => 0.4499
[adjusted_close] => 0.4499
[volume] => 1673
)
[2719] => Array
(
[code] => MDB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 409.36
[high] => 410.36
[low] => 385.45
[close] => 386.89
[adjusted_close] => 386.89
[volume] => 1624532
)
[2720] => Array
(
[code] => MDBH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.4
[high] => 3.89
[low] => 3.4
[close] => 3.66
[adjusted_close] => 3.66
[volume] => 19750
)
[2721] => Array
(
[code] => MDCXW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.8268
[high] => 0.8368
[low] => 0.82
[close] => 0.82
[adjusted_close] => 0.82
[volume] => 1166
)
[2722] => Array
(
[code] => MDGL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 492.6
[high] => 508.76
[low] => 487.19
[close] => 505.23
[adjusted_close] => 505.23
[volume] => 346639
)
[2723] => Array
(
[code] => MDIA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.627
[high] => 0.6368
[low] => 0.59
[close] => 0.5937
[adjusted_close] => 0.5937
[volume] => 57380
)
[2724] => Array
(
[code] => MDIV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.02
[high] => 16.1
[low] => 15.96
[close] => 16.0804
[adjusted_close] => 16.0804
[volume] => 36681
)
[2725] => Array
(
[code] => MDLK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0007
[high] => 0.0007
[low] => 0.0007
[close] => 0.0007
[adjusted_close] => 0.0007
[volume] => 5830
)
[2726] => Array
(
[code] => MDLN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 42.5241
[high] => 43.7
[low] => 41.5
[close] => 43.41
[adjusted_close] => 43.41
[volume] => 2134630
)
[2727] => Array
(
[code] => MDLZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 55.79
[high] => 57.32
[low] => 55.73
[close] => 57.23
[adjusted_close] => 57.23
[volume] => 12551023
)
[2728] => Array
(
[code] => MDRR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.5
[high] => 12.99
[low] => 12.5
[close] => 12.96
[adjusted_close] => 12.96
[volume] => 1785
)
[2729] => Array
(
[code] => MDWD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.5
[high] => 17.12
[low] => 16.5
[close] => 17.04
[adjusted_close] => 17.04
[volume] => 120691
)
[2730] => Array
(
[code] => MDXG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.86
[high] => 5.88
[low] => 5.55
[close] => 5.69
[adjusted_close] => 5.69
[volume] => 2475660
)
[2731] => Array
(
[code] => MDXH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.62
[high] => 3.74
[low] => 3.55
[close] => 3.57
[adjusted_close] => 3.57
[volume] => 134654
)
[2732] => Array
(
[code] => MEDP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 612.74
[high] => 618.88
[low] => 605.845
[close] => 616.45
[adjusted_close] => 616.45
[volume] => 196108
)
[2733] => Array
(
[code] => MEDX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 33.5763
[high] => 33.7638
[low] => 33.57
[close] => 33.7638
[adjusted_close] => 33.7638
[volume] => 597
)
[2734] => Array
(
[code] => MEGL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.2
[high] => 1.25
[low] => 1.2
[close] => 1.22
[adjusted_close] => 1.22
[volume] => 12594
)
[2735] => Array
(
[code] => MEHA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.2
[high] => 0.23
[low] => 0.2
[close] => 0.21
[adjusted_close] => 0.21
[volume] => 871867
)
[2736] => Array
(
[code] => MELI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2055.7
[high] => 2108
[low] => 2041.02
[close] => 2101.95
[adjusted_close] => 2101.95
[volume] => 499815
)
[2737] => Array
(
[code] => MEMA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.3326
[high] => 27.3326
[low] => 27.3326
[close] => 27.3326
[adjusted_close] => 27.3326
[volume] => 71
)
[2738] => Array
(
[code] => MEMS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.465
[high] => 26.465
[low] => 26.465
[close] => 26.465
[adjusted_close] => 26.465
[volume] => 22
)
[2739] => Array
(
[code] => MENS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.48
[high] => 3.48
[low] => 3.23
[close] => 3.43
[adjusted_close] => 3.43
[volume] => 314664
)
[2740] => Array
(
[code] => MEOH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 46.64
[high] => 47.64
[low] => 45.75
[close] => 46.84
[adjusted_close] => 46.84
[volume] => 1169388
)
[2741] => Array
(
[code] => MERC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.6
[high] => 2.665
[low] => 2.56
[close] => 2.66
[adjusted_close] => 2.66
[volume] => 379079
)
[2742] => Array
(
[code] => MESHU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.01
[high] => 10.015
[low] => 10.01
[close] => 10.01
[adjusted_close] => 10.01
[volume] => 4305
)
[2743] => Array
(
[code] => MESO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.64
[high] => 17.82
[low] => 17.51
[close] => 17.64
[adjusted_close] => 17.64
[volume] => 179827
)
[2744] => Array
(
[code] => META
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 626.5
[high] => 628.45
[low] => 614.815
[close] => 615.52
[adjusted_close] => 615.52
[volume] => 15459403
)
[2745] => Array
(
[code] => METC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.59
[high] => 22.49
[low] => 20.0837
[close] => 22.27
[adjusted_close] => 22.27
[volume] => 2739078
)
[2746] => Array
(
[code] => METCB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.45
[high] => 13.9
[low] => 12.45
[close] => 13.62
[adjusted_close] => 13.62
[volume] => 60798
)
[2747] => Array
(
[code] => METCI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.37
[high] => 25.45
[low] => 25.37
[close] => 25.45
[adjusted_close] => 25.45
[volume] => 5940
)
[2748] => Array
(
[code] => METCZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.65
[high] => 25.69
[low] => 25.6
[close] => 25.69
[adjusted_close] => 25.69
[volume] => 8400
)
[2749] => Array
(
[code] => METD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.74
[high] => 17.02
[low] => 16.675
[close] => 17.01
[adjusted_close] => 17.01
[volume] => 221849
)
[2750] => Array
(
[code] => METL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.11
[high] => 29.68
[low] => 28.75
[close] => 29.48
[adjusted_close] => 29.48
[volume] => 73136
)
[2751] => Array
(
[code] => METU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.7304
[high] => 28.97
[low] => 27.722
[close] => 27.79
[adjusted_close] => 27.79
[volume] => 3271311
)
[2752] => Array
(
[code] => MFI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.3021
[high] => 18.725
[low] => 18.2
[close] => 18.22
[adjusted_close] => 18.22
[volume] => 1272
)
[2753] => Array
(
[code] => MFIC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.24
[high] => 11.53
[low] => 11.17
[close] => 11.49
[adjusted_close] => 11.49
[volume] => 633803
)
[2754] => Array
(
[code] => MFICL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.22
[high] => 25.3
[low] => 25.16
[close] => 25.2706
[adjusted_close] => 25.2706
[volume] => 20985
)
[2755] => Array
(
[code] => MFIG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.42
[high] => 20.42
[low] => 19.9
[close] => 19.9903
[adjusted_close] => 19.9903
[volume] => 14356
)
[2756] => Array
(
[code] => MFIN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.1
[high] => 10.255
[low] => 9.97
[close] => 10.05
[adjusted_close] => 10.05
[volume] => 26220
)
[2757] => Array
(
[code] => MFLX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.1245
[high] => 17.1245
[low] => 17.12
[close] => 17.12
[adjusted_close] => 17.12
[volume] => 2761
)
[2758] => Array
(
[code] => MFMO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.55
[high] => 20.55
[low] => 20.08
[close] => 20.26
[adjusted_close] => 20.26
[volume] => 10433
)
[2759] => Array
(
[code] => MFVL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.88
[high] => 20.88
[low] => 20.54
[close] => 20.5901
[adjusted_close] => 20.5901
[volume] => 13121
)
[2760] => Array
(
[code] => MGAM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.094
[high] => 0.094
[low] => 0.094
[close] => 0.094
[adjusted_close] => 0.094
[volume] => 1
)
[2761] => Array
(
[code] => MGEE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 79.26
[high] => 79.8
[low] => 78.87
[close] => 79.46
[adjusted_close] => 79.46
[volume] => 77960
)
[2762] => Array
(
[code] => MGIC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.49
[high] => 27.6399
[low] => 27.265
[close] => 27.49
[adjusted_close] => 27.49
[volume] => 16516
)
[2763] => Array
(
[code] => MGIH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.35
[high] => 1.37
[low] => 1.33
[close] => 1.34
[adjusted_close] => 1.34
[volume] => 12331
)
[2764] => Array
(
[code] => MGN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.92
[high] => 1.92
[low] => 1.772
[close] => 1.84
[adjusted_close] => 1.84
[volume] => 14815
)
[2765] => Array
(
[code] => MGNI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.03
[high] => 16.24
[low] => 15.27
[close] => 15.3
[adjusted_close] => 15.3
[volume] => 2562319
)
[2766] => Array
(
[code] => MGNX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.75
[high] => 1.81
[low] => 1.75
[close] => 1.78
[adjusted_close] => 1.78
[volume] => 461441
)
[2767] => Array
(
[code] => MGPI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.5
[high] => 25.15
[low] => 24.5
[close] => 25.05
[adjusted_close] => 25.05
[volume] => 340265
)
[2768] => Array
(
[code] => MGRC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 108.9
[high] => 109.88
[low] => 107.13
[close] => 109.8
[adjusted_close] => 109.8
[volume] => 158292
)
[2769] => Array
(
[code] => MGRT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.01
[high] => 6.01
[low] => 5.64
[close] => 5.82
[adjusted_close] => 5.82
[volume] => 4025
)
[2770] => Array
(
[code] => MGRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.72
[high] => 0.753
[low] => 0.681
[close] => 0.6849
[adjusted_close] => 0.6849
[volume] => 212599
)
[2771] => Array
(
[code] => MGTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.37
[high] => 7.5
[low] => 7.325
[close] => 7.45
[adjusted_close] => 7.45
[volume] => 211822
)
[2772] => Array
(
[code] => MGX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.71
[high] => 1.755
[low] => 1.68
[close] => 1.73
[adjusted_close] => 1.73
[volume] => 335185
)
[2773] => Array
(
[code] => MGYR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.62
[high] => 17.62
[low] => 17.5
[close] => 17.5
[adjusted_close] => 17.5
[volume] => 1876
)
[2774] => Array
(
[code] => MHUAF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.65
[high] => 2.65
[low] => 2.65
[close] => 2.65
[adjusted_close] => 2.65
[volume] => 12
)
[2775] => Array
(
[code] => MIDD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 154.8
[high] => 157.595
[low] => 153.93
[close] => 154.1
[adjusted_close] => 154.1
[volume] => 687369
)
[2776] => Array
(
[code] => MIGI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.54
[high] => 4.76
[low] => 4.4
[close] => 4.62
[adjusted_close] => 4.62
[volume] => 302168
)
[2777] => Array
(
[code] => MILN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 47.89
[high] => 47.89
[low] => 46.81
[close] => 47.57
[adjusted_close] => 47.57
[volume] => 6771
)
[2778] => Array
(
[code] => MIMI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.3156
[high] => 0.3248
[low] => 0.3
[close] => 0.3
[adjusted_close] => 0.3
[volume] => 189054
)
[2779] => Array
(
[code] => MIND
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.87
[high] => 11.38
[low] => 10.5
[close] => 11.23
[adjusted_close] => 11.23
[volume] => 175523
)
[2780] => Array
(
[code] => MIRA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.47
[high] => 1.5
[low] => 1.4506
[close] => 1.48
[adjusted_close] => 1.48
[volume] => 114638
)
[2781] => Array
(
[code] => MIRM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 90.76
[high] => 91.405
[low] => 89.5
[close] => 90.65
[adjusted_close] => 90.65
[volume] => 492592
)
[2782] => Array
(
[code] => MIST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.9875
[high] => 2.05
[low] => 1.87
[close] => 2.03
[adjusted_close] => 2.03
[volume] => 4020194
)
[2783] => Array
(
[code] => MITK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.47
[high] => 10.565
[low] => 10.115
[close] => 10.25
[adjusted_close] => 10.25
[volume] => 393295
)
[2784] => Array
(
[code] => MKAM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.91
[high] => 30.9272
[low] => 30.87
[close] => 30.9272
[adjusted_close] => 30.9272
[volume] => 304
)
[2785] => Array
(
[code] => MKDW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.163
[high] => 0.173
[low] => 0.1562
[close] => 0.173
[adjusted_close] => 0.173
[volume] => 697759
)
[2786] => Array
(
[code] => MKLYU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.13
[high] => 10.13
[low] => 10.13
[close] => 10.13
[adjusted_close] => 10.13
[volume] => 6000
)
[2787] => Array
(
[code] => MKSI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 190.86
[high] => 192.82
[low] => 186.58
[close] => 190.3
[adjusted_close] => 190.3
[volume] => 845013
)
[2788] => Array
(
[code] => MKTW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.615
[high] => 16
[low] => 15.54
[close] => 16
[adjusted_close] => 16
[volume] => 5720
)
[2789] => Array
(
[code] => MKTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 171.27
[high] => 173.51
[low] => 171.115
[close] => 172.78
[adjusted_close] => 172.78
[volume] => 557449
)
[2790] => Array
(
[code] => MKZR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.57
[high] => 4.63
[low] => 4.3108
[close] => 4.495
[adjusted_close] => 4.495
[volume] => 9745
)
[2791] => Array
(
[code] => MLAB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 84.385
[high] => 87.28
[low] => 83.27
[close] => 86.75
[adjusted_close] => 86.75
[volume] => 84642
)
[2792] => Array
(
[code] => MLAC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.42
[high] => 10.43
[low] => 10.42
[close] => 10.43
[adjusted_close] => 10.43
[volume] => 18620
)
[2793] => Array
(
[code] => MLACR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.33
[high] => 0.33
[low] => 0.2512
[close] => 0.2632
[adjusted_close] => 0.2632
[volume] => 3387
)
[2794] => Array
(
[code] => MLCI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.32
[high] => 8.55
[low] => 8.3
[close] => 8.46
[adjusted_close] => 8.46
[volume] => 168688
)
[2795] => Array
(
[code] => MLCO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.68
[high] => 6.82
[low] => 6.625
[close] => 6.68
[adjusted_close] => 6.68
[volume] => 1633547
)
[2796] => Array
(
[code] => MLEC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.93
[high] => 3.99
[low] => 3.4
[close] => 3.53
[adjusted_close] => 3.53
[volume] => 109747
)
[2797] => Array
(
[code] => MLECW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.005
[high] => 0.007
[low] => 0.005
[close] => 0.007
[adjusted_close] => 0.007
[volume] => 27502
)
[2798] => Array
(
[code] => MLGO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.21
[high] => 5.507
[low] => 5.19
[close] => 5.31
[adjusted_close] => 5.31
[volume] => 95780
)
[2799] => Array
(
[code] => MLKN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.17
[high] => 19.3399
[low] => 18.96
[close] => 19.24
[adjusted_close] => 19.24
[volume] => 533289
)
[2800] => Array
(
[code] => MLTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.12
[high] => 17.91
[low] => 17.02
[close] => 17.41
[adjusted_close] => 17.41
[volume] => 1947002
)
[2801] => Array
(
[code] => MLYS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.21
[high] => 33.64
[low] => 31.99
[close] => 33.415
[adjusted_close] => 33.415
[volume] => 1394525
)
[2802] => Array
(
[code] => MMAX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.28
[high] => 26.28
[low] => 26.28
[close] => 26.28
[adjusted_close] => 26.28
[volume] => 180
)
[2803] => Array
(
[code] => MMLP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.965
[high] => 2.975
[low] => 2.75
[close] => 2.75
[adjusted_close] => 2.75
[volume] => 4371
)
[2804] => Array
(
[code] => MMSI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 81.32
[high] => 82.36
[low] => 80.465
[close] => 81.75
[adjusted_close] => 81.75
[volume] => 935703
)
[2805] => Array
(
[code] => MMTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.935
[high] => 9.94
[low] => 9.935
[close] => 9.94
[adjusted_close] => 9.94
[volume] => 828606
)
[2806] => Array
(
[code] => MMYT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 78
[high] => 78
[low] => 74.9
[close] => 76.63
[adjusted_close] => 76.63
[volume] => 1201417
)
[2807] => Array
(
[code] => MNDO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.25
[high] => 1.26
[low] => 1.2274
[close] => 1.23
[adjusted_close] => 1.23
[volume] => 15335
)
[2808] => Array
(
[code] => MNDR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.9816
[high] => 1.0058
[low] => 0.9655
[close] => 0.9999
[adjusted_close] => 0.9999
[volume] => 62696
)
[2809] => Array
(
[code] => MNDY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 139.35
[high] => 139.51
[low] => 129.992
[close] => 130.33
[adjusted_close] => 130.33
[volume] => 2549904
)
[2810] => Array
(
[code] => MNKD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.62
[high] => 5.64
[low] => 5.55
[close] => 5.61
[adjusted_close] => 5.61
[volume] => 2594312
)
[2811] => Array
(
[code] => MNMD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.86
[high] => 15.16
[low] => 14.31
[close] => 15.02
[adjusted_close] => 15.02
[volume] => 2054691
)
[2812] => Array
(
[code] => MNOV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.45
[high] => 1.48
[low] => 1.43
[close] => 1.44
[adjusted_close] => 1.44
[volume] => 34077
)
[2813] => Array
(
[code] => MNPR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 66.3
[high] => 69.85
[low] => 65.42
[close] => 69.6
[adjusted_close] => 69.6
[volume] => 254352
)
[2814] => Array
(
[code] => MNRO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.8
[high] => 21.145
[low] => 20.58
[close] => 20.8
[adjusted_close] => 20.8
[volume] => 456607
)
[2815] => Array
(
[code] => MNSB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.14
[high] => 20.25
[low] => 19.78
[close] => 20.06
[adjusted_close] => 20.06
[volume] => 16851
)
[2816] => Array
(
[code] => MNSBP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.2
[high] => 25.2
[low] => 25.2
[close] => 25.2
[adjusted_close] => 25.2
[volume] => 166
)
[2817] => Array
(
[code] => MNST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 78.04
[high] => 78.6865
[low] => 76.87
[close] => 77.73
[adjusted_close] => 77.73
[volume] => 7562774
)
[2818] => Array
(
[code] => MNTK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.44
[high] => 1.46
[low] => 1.41
[close] => 1.42
[adjusted_close] => 1.42
[volume] => 79570
)
[2819] => Array
(
[code] => MNTS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.01
[high] => 10.29
[low] => 8.5
[close] => 9.32
[adjusted_close] => 9.32
[volume] => 1041728
)
[2820] => Array
(
[code] => MNTSW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0162
[high] => 0.0187
[low] => 0.015
[close] => 0.0159
[adjusted_close] => 0.0159
[volume] => 447572
)
[2821] => Array
(
[code] => MNY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.25
[high] => 1.2688
[low] => 1.25
[close] => 1.25
[adjusted_close] => 1.25
[volume] => 7068
)
[2822] => Array
(
[code] => MNYWW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.06
[high] => 0.0636
[low] => 0.0501
[close] => 0.0501
[adjusted_close] => 0.0501
[volume] => 5479
)
[2823] => Array
(
[code] => MOB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.48
[high] => 7.93
[low] => 7.2737
[close] => 7.88
[adjusted_close] => 7.88
[volume] => 196090
)
[2824] => Array
(
[code] => MOBX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.2218
[high] => 0.2366
[low] => 0.2149
[close] => 0.2254
[adjusted_close] => 0.2254
[volume] => 5387343
)
[2825] => Array
(
[code] => MODD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.4782
[high] => 0.494
[low] => 0.4609
[close] => 0.4609
[adjusted_close] => 0.4609
[volume] => 150208
)
[2826] => Array
(
[code] => MODL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 47.81
[high] => 47.81
[low] => 47.4952
[close] => 47.7624
[adjusted_close] => 47.7624
[volume] => 39154
)
[2827] => Array
(
[code] => MOFG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.85
[high] => 41.4
[low] => 39.85
[close] => 41.32
[adjusted_close] => 41.32
[volume] => 515367
)
[2828] => Array
(
[code] => MOLN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.12
[high] => 4.23
[low] => 4.11
[close] => 4.21
[adjusted_close] => 4.21
[volume] => 2743
)
[2829] => Array
(
[code] => MOMO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.97
[high] => 7.11
[low] => 6.955
[close] => 6.98
[adjusted_close] => 6.98
[volume] => 1450051
)
[2830] => Array
(
[code] => MOOD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 40.7865
[high] => 40.88
[low] => 40.545
[close] => 40.8325
[adjusted_close] => 40.8325
[volume] => 13729
)
[2831] => Array
(
[code] => MORN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 216.67
[high] => 221.22
[low] => 213.89
[close] => 220
[adjusted_close] => 220
[volume] => 1008137
)
[2832] => Array
(
[code] => MOVE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.76
[high] => 7.1458
[low] => 6.16
[close] => 6.92
[adjusted_close] => 6.92
[volume] => 36407
)
[2833] => Array
(
[code] => MPAA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.17
[high] => 13.265
[low] => 12.94
[close] => 13.07
[adjusted_close] => 13.07
[volume] => 77755
)
[2834] => Array
(
[code] => MPB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.32
[high] => 31.77
[low] => 31.15
[close] => 31.63
[adjusted_close] => 31.63
[volume] => 118670
)
[2835] => Array
(
[code] => MPLT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.69
[high] => 19.54
[low] => 17.383
[close] => 18.76
[adjusted_close] => 18.76
[volume] => 172730
)
[2836] => Array
(
[code] => MPWR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 980.55
[high] => 998.65
[low] => 964.11
[close] => 983.6
[adjusted_close] => 983.6
[volume] => 420874
)
[2837] => Array
(
[code] => MQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.52
[high] => 4.56
[low] => 4.43
[close] => 4.44
[adjusted_close] => 4.44
[volume] => 2964477
)
[2838] => Array
(
[code] => MQQQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 184.335
[high] => 184.62
[low] => 181.2601
[close] => 183.6237
[adjusted_close] => 183.6237
[volume] => 2152
)
[2839] => Array
(
[code] => MRAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.6
[high] => 0.6
[low] => 0.58
[close] => 0.58
[adjusted_close] => 0.58
[volume] => 6810
)
[2840] => Array
(
[code] => MRAL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.9
[high] => 7.2539
[low] => 6.56
[close] => 6.85
[adjusted_close] => 6.85
[volume] => 1563542
)
[2841] => Array
(
[code] => MRAM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.14
[high] => 12.165
[low] => 11.2601
[close] => 11.4
[adjusted_close] => 11.4
[volume] => 385433
)
[2842] => Array
(
[code] => MRBK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.75
[high] => 17.86
[low] => 17.6
[close] => 17.74
[adjusted_close] => 17.74
[volume] => 64864
)
[2843] => Array
(
[code] => MRCC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.55
[high] => 6.62
[low] => 6.51
[close] => 6.59
[adjusted_close] => 6.59
[volume] => 31420
)
[2844] => Array
(
[code] => MRCY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 97.5
[high] => 99.21
[low] => 93.97
[close] => 98.62
[adjusted_close] => 98.62
[volume] => 970946
)
[2845] => Array
(
[code] => MREO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.7317
[high] => 0.78
[low] => 0.6824
[close] => 0.7166
[adjusted_close] => 0.7166
[volume] => 28548439
)
[2846] => Array
(
[code] => MRKR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.66
[high] => 1.87
[low] => 1.64
[close] => 1.82
[adjusted_close] => 1.82
[volume] => 514657
)
[2847] => Array
(
[code] => MRM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.78
[high] => 1.835
[low] => 1.74
[close] => 1.765
[adjusted_close] => 1.765
[volume] => 51534
)
[2848] => Array
(
[code] => MRNA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.73
[high] => 41.98
[low] => 39.3
[close] => 40.58
[adjusted_close] => 40.58
[volume] => 19460916
)
[2849] => Array
(
[code] => MRNFF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.37
[high] => 1.41
[low] => 1.37
[close] => 1.41
[adjusted_close] => 1.41
[volume] => 22269
)
[2850] => Array
(
[code] => MRNO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.96
[high] => 2.2399
[low] => 1.66
[close] => 1.79
[adjusted_close] => 1.79
[volume] => 520006
)
[2851] => Array
(
[code] => MRNOW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.08
[high] => 0.0847
[low] => 0.0553
[close] => 0.06
[adjusted_close] => 0.06
[volume] => 68178
)
[2852] => Array
(
[code] => MRTN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.46
[high] => 12.58
[low] => 12.33
[close] => 12.4
[adjusted_close] => 12.4
[volume] => 1332967
)
[2853] => Array
(
[code] => MRVI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.97
[high] => 4.04
[low] => 3.91
[close] => 3.94
[adjusted_close] => 3.94
[volume] => 760175
)
[2854] => Array
(
[code] => MRVL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 82.96
[high] => 83
[low] => 79.27
[close] => 81.21
[adjusted_close] => 81.21
[volume] => 15274966
)
[2855] => Array
(
[code] => MRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.78
[high] => 40
[low] => 38.845
[close] => 39.15
[adjusted_close] => 39.15
[volume] => 406482
)
[2856] => Array
(
[code] => MSAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.32
[high] => 0.3278
[low] => 0.271
[close] => 0.3052
[adjusted_close] => 0.3052
[volume] => 1668719
)
[2857] => Array
(
[code] => MSAIW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.04
[high] => 0.0451
[low] => 0.032
[close] => 0.0451
[adjusted_close] => 0.0451
[volume] => 8854
)
[2858] => Array
(
[code] => MSBI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.94
[high] => 21.98
[low] => 21.62
[close] => 21.93
[adjusted_close] => 21.93
[volume] => 143592
)
[2859] => Array
(
[code] => MSBIP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.17
[high] => 25.2399
[low] => 25.11
[close] => 25.11
[adjusted_close] => 25.11
[volume] => 2788
)
[2860] => Array
(
[code] => MSDD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 61.92
[high] => 64.5843
[low] => 56.78
[close] => 63.8735
[adjusted_close] => 63.8735
[volume] => 3333
)
[2861] => Array
(
[code] => MSEX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 52.66
[high] => 54.05
[low] => 52.66
[close] => 54.01
[adjusted_close] => 54.01
[volume] => 111495
)
[2862] => Array
(
[code] => MSFD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.94
[high] => 12.1797
[low] => 11.91
[close] => 12.13
[adjusted_close] => 12.13
[volume] => 688953
)
[2863] => Array
(
[code] => MSFL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.28
[high] => 25.3701
[low] => 24.2
[close] => 24.49
[adjusted_close] => 24.49
[volume] => 337408
)
[2864] => Array
(
[code] => MSFT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 466.46
[high] => 468.2
[low] => 457.1701
[close] => 459.38
[adjusted_close] => 459.38
[volume] => 28152859
)
[2865] => Array
(
[code] => MSFU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 38.3608
[high] => 38.6799
[low] => 36.88
[close] => 37.27
[adjusted_close] => 37.27
[volume] => 1625945
)
[2866] => Array
(
[code] => MSGM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.5
[high] => 3.5
[low] => 3.28
[close] => 3.48
[adjusted_close] => 3.48
[volume] => 32409
)
[2867] => Array
(
[code] => MSGY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3
[high] => 3.12
[low] => 2.99
[close] => 3.06
[adjusted_close] => 3.06
[volume] => 230395
)
[2868] => Array
(
[code] => MSPR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.071
[high] => 0.071
[low] => 0.0607
[close] => 0.0628
[adjusted_close] => 0.0628
[volume] => 82691
)
[2869] => Array
(
[code] => MSPRW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0005
[high] => 0.0006
[low] => 0.0005
[close] => 0.0005
[adjusted_close] => 0.0005
[volume] => 830000
)
[2870] => Array
(
[code] => MSS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.3253
[high] => 0.332
[low] => 0.291
[close] => 0.291
[adjusted_close] => 0.291
[volume] => 841106
)
[2871] => Array
(
[code] => MSTP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.69
[high] => 4.1745
[low] => 3.61
[close] => 3.73
[adjusted_close] => 3.73
[volume] => 978465
)
[2872] => Array
(
[code] => MSTR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 178.88
[high] => 190.2
[low] => 176.12
[close] => 179.33
[adjusted_close] => 179.33
[volume] => 40013217
)
[2873] => Array
(
[code] => MSTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.17
[high] => 5.8187
[low] => 5.0284
[close] => 5.2
[adjusted_close] => 5.2
[volume] => 82323136
)
[2874] => Array
(
[code] => MSW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.9501
[high] => 1.33
[low] => 0.9501
[close] => 1.11
[adjusted_close] => 1.11
[volume] => 3038937
)
[2875] => Array
(
[code] => MTC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.8
[high] => 3.05
[low] => 2.71
[close] => 2.93
[adjusted_close] => 2.93
[volume] => 35523
)
[2876] => Array
(
[code] => MTCH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.6
[high] => 32.06
[low] => 31.345
[close] => 31.99
[adjusted_close] => 31.99
[volume] => 4051778
)
[2877] => Array
(
[code] => MTEK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.4024
[high] => 1.4999
[low] => 1.3401
[close] => 1.49
[adjusted_close] => 1.49
[volume] => 78359
)
[2878] => Array
(
[code] => MTEKW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.155
[high] => 0.155
[low] => 0.155
[close] => 0.155
[adjusted_close] => 0.155
[volume] => 1000
)
[2879] => Array
(
[code] => MTEN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0347
[high] => 0.0461
[low] => 0.0255
[close] => 0.0353
[adjusted_close] => 0.0353
[volume] => 258972774
)
[2880] => Array
(
[code] => MTEX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.59
[high] => 7.78
[low] => 7.59
[close] => 7.6001
[adjusted_close] => 7.6001
[volume] => 1523
)
[2881] => Array
(
[code] => MTLS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.71
[high] => 5.71
[low] => 5.44
[close] => 5.47
[adjusted_close] => 5.47
[volume] => 142170
)
[2882] => Array
(
[code] => MTRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.06
[high] => 13.49
[low] => 13
[close] => 13.32
[adjusted_close] => 13.32
[volume] => 312801
)
[2883] => Array
(
[code] => MTSI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 211.79
[high] => 215.15
[low] => 206.44
[close] => 215.01
[adjusted_close] => 215.01
[volume] => 2251443
)
[2884] => Array
(
[code] => MTVA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.46
[high] => 7.46
[low] => 5.23
[close] => 5.42
[adjusted_close] => 5.42
[volume] => 243240
)
[2885] => Array
(
[code] => MU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 334.84
[high] => 339.1
[low] => 328.2
[close] => 333.35
[adjusted_close] => 333.35
[volume] => 20176778
)
[2886] => Array
(
[code] => MUD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.86
[high] => 4.955
[low] => 4.8065
[close] => 4.89
[adjusted_close] => 4.89
[volume] => 7369147
)
[2887] => Array
(
[code] => MULL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 120
[high] => 123
[low] => 115.75
[close] => 119.16
[adjusted_close] => 119.16
[volume] => 339634
)
[2888] => Array
(
[code] => MULT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.37
[high] => 25.37
[low] => 25.37
[close] => 25.37
[adjusted_close] => 25.37
[volume] => 5
)
[2889] => Array
(
[code] => MUU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 134.0397
[high] => 138.4
[low] => 129.87
[close] => 133.69
[adjusted_close] => 133.69
[volume] => 889480
)
[2890] => Array
(
[code] => MVBF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.54
[high] => 26.54
[low] => 25.2001
[close] => 26.34
[adjusted_close] => 26.34
[volume] => 60539
)
[2891] => Array
(
[code] => MVIS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.9615
[high] => 0.98
[low] => 0.94
[close] => 0.945
[adjusted_close] => 0.945
[volume] => 2091181
)
[2892] => Array
(
[code] => MVLL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.085
[high] => 20.085
[low] => 18.53
[close] => 19.48
[adjusted_close] => 19.48
[volume] => 480152
)
[2893] => Array
(
[code] => MVST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.26
[high] => 3.3
[low] => 3.09
[close] => 3.17
[adjusted_close] => 3.17
[volume] => 4510640
)
[2894] => Array
(
[code] => MVSTW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.114
[high] => 0.13
[low] => 0.114
[close] => 0.126
[adjusted_close] => 0.126
[volume] => 44382
)
[2895] => Array
(
[code] => MWYN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.9553
[high] => 1.02
[low] => 0.9506
[close] => 0.981
[adjusted_close] => 0.981
[volume] => 44962
)
[2896] => Array
(
[code] => MXCT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.32
[high] => 1.345
[low] => 1.26
[close] => 1.28
[adjusted_close] => 1.28
[volume] => 1385930
)
[2897] => Array
(
[code] => MXL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.14
[high] => 18.66
[low] => 17.9
[close] => 18.08
[adjusted_close] => 18.08
[volume] => 1009439
)
[2898] => Array
(
[code] => MYCF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.0751
[high] => 25.0751
[low] => 25.0401
[close] => 25.07
[adjusted_close] => 25.07
[volume] => 2854
)
[2899] => Array
(
[code] => MYCG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.06
[high] => 25.065
[low] => 25.06
[close] => 25.065
[adjusted_close] => 25.065
[volume] => 253
)
[2900] => Array
(
[code] => MYCH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.0997
[high] => 25.0999
[low] => 25.09
[close] => 25.094
[adjusted_close] => 25.094
[volume] => 3869
)
[2901] => Array
(
[code] => MYCI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.0699
[high] => 25.0762
[low] => 25.06
[close] => 25.06
[adjusted_close] => 25.06
[volume] => 3591
)
[2902] => Array
(
[code] => MYCJ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.0297
[high] => 25.04
[low] => 25.0259
[close] => 25.03
[adjusted_close] => 25.03
[volume] => 6433
)
[2903] => Array
(
[code] => MYCK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.1799
[high] => 25.18
[low] => 25.175
[close] => 25.175
[adjusted_close] => 25.175
[volume] => 1682
)
[2904] => Array
(
[code] => MYCL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.08
[high] => 25.08
[low] => 25.0751
[close] => 25.0751
[adjusted_close] => 25.0751
[volume] => 936
)
[2905] => Array
(
[code] => MYCM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.07
[high] => 25.08
[low] => 25.0646
[close] => 25.065
[adjusted_close] => 25.065
[volume] => 2561
)
[2906] => Array
(
[code] => MYCN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.94
[high] => 24.95
[low] => 24.9328
[close] => 24.9328
[adjusted_close] => 24.9328
[volume] => 1333
)
[2907] => Array
(
[code] => MYFW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.96
[high] => 26.57
[low] => 25.78
[close] => 26.57
[adjusted_close] => 26.57
[volume] => 16358
)
[2908] => Array
(
[code] => MYGN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.16
[high] => 6.17
[low] => 5.9
[close] => 6.11
[adjusted_close] => 6.11
[volume] => 976908
)
[2909] => Array
(
[code] => MYMF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.97
[high] => 24.97
[low] => 24.97
[close] => 24.97
[adjusted_close] => 24.97
[volume] => 1050
)
[2910] => Array
(
[code] => MYMG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.755
[high] => 24.755
[low] => 24.755
[close] => 24.755
[adjusted_close] => 24.755
[volume] => 60
)
[2911] => Array
(
[code] => MYMH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.73
[high] => 24.73
[low] => 24.73
[close] => 24.73
[adjusted_close] => 24.73
[volume] => 50
)
[2912] => Array
(
[code] => MYMI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.78
[high] => 24.8
[low] => 24.78
[close] => 24.8
[adjusted_close] => 24.8
[volume] => 661
)
[2913] => Array
(
[code] => MYMJ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.97
[high] => 24.975
[low] => 24.97
[close] => 24.975
[adjusted_close] => 24.975
[volume] => 160
)
[2914] => Array
(
[code] => MYMK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.225
[high] => 25.225
[low] => 25.21
[close] => 25.21
[adjusted_close] => 25.21
[volume] => 758
)
[2915] => Array
(
[code] => MYNZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.12
[high] => 1.15
[low] => 1.09
[close] => 1.12
[adjusted_close] => 1.12
[volume] => 304596
)
[2916] => Array
(
[code] => MYPS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.5995
[high] => 0.6236
[low] => 0.5925
[close] => 0.6219
[adjusted_close] => 0.6219
[volume] => 367919
)
[2917] => Array
(
[code] => MYRG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 227.95
[high] => 233.56
[low] => 221.38
[close] => 229.5
[adjusted_close] => 229.5
[volume] => 195821
)
[2918] => Array
(
[code] => MYSE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.93
[high] => 2
[low] => 1.77
[close] => 1.86
[adjusted_close] => 1.86
[volume] => 52036
)
[2919] => Array
(
[code] => MYSEW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0701
[high] => 0.0701
[low] => 0.06
[close] => 0.06
[adjusted_close] => 0.06
[volume] => 11383
)
[2920] => Array
(
[code] => MYSZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.01
[high] => 1.04
[low] => 0.93
[close] => 0.9698
[adjusted_close] => 0.9698
[volume] => 564709
)
[2921] => Array
(
[code] => MZTI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 166.54
[high] => 170.795
[low] => 166.54
[close] => 170.06
[adjusted_close] => 170.06
[volume] => 111056
)
[2922] => Array
(
[code] => NA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.4205
[high] => 3.9
[low] => 3.4205
[close] => 3.67
[adjusted_close] => 3.67
[volume] => 57868
)
[2923] => Array
(
[code] => NAAS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.1421
[high] => 3.3
[low] => 3.1
[close] => 3.3
[adjusted_close] => 3.3
[volume] => 4236
)
[2924] => Array
(
[code] => NAGE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.43
[high] => 6.51
[low] => 6.1412
[close] => 6.31
[adjusted_close] => 6.31
[volume] => 913350
)
[2925] => Array
(
[code] => NAII
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.73
[high] => 4.7728
[low] => 4.49
[close] => 4.75
[adjusted_close] => 4.75
[volume] => 4322
)
[2926] => Array
(
[code] => NAKA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.47
[high] => 0.52
[low] => 0.4648
[close] => 0.5011
[adjusted_close] => 0.5011
[volume] => 9038223
)
[2927] => Array
(
[code] => NAMI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.6901
[high] => 0.6964
[low] => 0.69
[close] => 0.69
[adjusted_close] => 0.69
[volume] => 9162
)
[2928] => Array
(
[code] => NAMM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.98
[high] => 1
[low] => 0.9138
[close] => 0.945
[adjusted_close] => 0.945
[volume] => 218580
)
[2929] => Array
(
[code] => NAMMW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0999
[high] => 0.1
[low] => 0.0801
[close] => 0.0801
[adjusted_close] => 0.0801
[volume] => 13242
)
[2930] => Array
(
[code] => NAMS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.86
[high] => 32.215
[low] => 31.265
[close] => 31.92
[adjusted_close] => 31.92
[volume] => 807167
)
[2931] => Array
(
[code] => NAMSW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.84
[high] => 20.84
[low] => 20.26
[close] => 20.26
[adjusted_close] => 20.26
[volume] => 1013
)
[2932] => Array
(
[code] => NATH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 91.82
[high] => 93.65
[low] => 91.22
[close] => 93.65
[adjusted_close] => 93.65
[volume] => 36174
)
[2933] => Array
(
[code] => NATL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.43
[high] => 39.78
[low] => 39.24
[close] => 39.75
[adjusted_close] => 39.75
[volume] => 220995
)
[2934] => Array
(
[code] => NATO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 42.57
[high] => 42.8
[low] => 42.1896
[close] => 42.8
[adjusted_close] => 42.8
[volume] => 35198
)
[2935] => Array
(
[code] => NATR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.39
[high] => 22.58
[low] => 21.88
[close] => 22.25
[adjusted_close] => 22.25
[volume] => 80915
)
[2936] => Array
(
[code] => NAUT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.94
[high] => 1.98
[low] => 1.895
[close] => 1.92
[adjusted_close] => 1.92
[volume] => 326740
)
[2937] => Array
(
[code] => NAVI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.07
[high] => 12.46
[low] => 11.855
[close] => 12.41
[adjusted_close] => 12.41
[volume] => 814008
)
[2938] => Array
(
[code] => NAVN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.14
[high] => 17.185
[low] => 15.2
[close] => 15.66
[adjusted_close] => 15.66
[volume] => 2304684
)
[2939] => Array
(
[code] => NB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.66
[high] => 7.16
[low] => 6.37
[close] => 6.81
[adjusted_close] => 6.81
[volume] => 7050231
)
[2940] => Array
(
[code] => NBBK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.78
[high] => 19.98
[low] => 19.625
[close] => 19.96
[adjusted_close] => 19.96
[volume] => 148291
)
[2941] => Array
(
[code] => NBIG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.01
[high] => 10.115
[low] => 8.815
[close] => 9.294
[adjusted_close] => 9.294
[volume] => 533084
)
[2942] => Array
(
[code] => NBIL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.09
[high] => 14.2
[low] => 12.35
[close] => 13.04
[adjusted_close] => 13.04
[volume] => 932760
)
[2943] => Array
(
[code] => NBIS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 105.78
[high] => 106.6999
[low] => 99.383
[close] => 101.98
[adjusted_close] => 101.98
[volume] => 10434610
)
[2944] => Array
(
[code] => NBIX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 132.17
[high] => 135.48
[low] => 132.01
[close] => 135.33
[adjusted_close] => 135.33
[volume] => 1078905
)
[2945] => Array
(
[code] => NBN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 108.48
[high] => 112.67
[low] => 107.79
[close] => 112.02
[adjusted_close] => 112.02
[volume] => 138328
)
[2946] => Array
(
[code] => NBP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.65
[high] => 3.65
[low] => 3.46
[close] => 3.53
[adjusted_close] => 3.53
[volume] => 648579
)
[2947] => Array
(
[code] => NBTB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 42.02
[high] => 42.71
[low] => 41.93
[close] => 42.71
[adjusted_close] => 42.71
[volume] => 143965
)
[2948] => Array
(
[code] => NBTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.99
[high] => 21.53
[low] => 20.9743
[close] => 21.53
[adjusted_close] => 21.53
[volume] => 15344
)
[2949] => Array
(
[code] => NCEL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.36
[high] => 2.645
[low] => 2.35
[close] => 2.46
[adjusted_close] => 2.46
[volume] => 112859
)
[2950] => Array
(
[code] => NCEW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.55
[high] => 10
[low] => 7.55
[close] => 7.95
[adjusted_close] => 7.95
[volume] => 101584
)
[2951] => Array
(
[code] => NCI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.26
[high] => 1.26
[low] => 1.13
[close] => 1.18
[adjusted_close] => 1.18
[volume] => 17156
)
[2952] => Array
(
[code] => NCIQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.03
[high] => 25.6952
[low] => 25.03
[close] => 25.5913
[adjusted_close] => 25.5913
[volume] => 11031
)
[2953] => Array
(
[code] => NCMI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.79
[high] => 3.84
[low] => 3.77
[close] => 3.8
[adjusted_close] => 3.8
[volume] => 226130
)
[2954] => Array
(
[code] => NCNA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.33
[high] => 3.49
[low] => 3.33
[close] => 3.33
[adjusted_close] => 3.33
[volume] => 29666
)
[2955] => Array
(
[code] => NCNO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.04
[high] => 25.49
[low] => 24.27
[close] => 24.47
[adjusted_close] => 24.47
[volume] => 1941298
)
[2956] => Array
(
[code] => NCPB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.35
[high] => 25.38
[low] => 25.35
[close] => 25.37
[adjusted_close] => 25.37
[volume] => 1220
)
[2957] => Array
(
[code] => NCPL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.76
[high] => 0.76
[low] => 0.7216
[close] => 0.7556
[adjusted_close] => 0.7556
[volume] => 159235
)
[2958] => Array
(
[code] => NCRA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.88
[high] => 0.96
[low] => 0.859
[close] => 0.9
[adjusted_close] => 0.9
[volume] => 91676
)
[2959] => Array
(
[code] => NCSM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.25
[high] => 40
[low] => 38.49
[close] => 38.66
[adjusted_close] => 38.66
[volume] => 7319
)
[2960] => Array
(
[code] => NCT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.215
[high] => 0.2199
[low] => 0.2011
[close] => 0.2133
[adjusted_close] => 0.2133
[volume] => 134266
)
[2961] => Array
(
[code] => NCTY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7
[high] => 7
[low] => 6.51
[close] => 6.725
[adjusted_close] => 6.725
[volume] => 17270
)
[2962] => Array
(
[code] => NDAA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.2253
[high] => 22.2253
[low] => 22.2253
[close] => 22.2253
[adjusted_close] => 22.2253
[volume] => 93
)
[2963] => Array
(
[code] => NDAQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 98.09
[high] => 100.535
[low] => 98.09
[close] => 100.07
[adjusted_close] => 100.07
[volume] => 2995348
)
[2964] => Array
(
[code] => NDLS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.81
[high] => 0.8462
[low] => 0.8
[close] => 0.83
[adjusted_close] => 0.83
[volume] => 259720
)
[2965] => Array
(
[code] => NDRA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.344
[high] => 4.59
[low] => 4.344
[close] => 4.59
[adjusted_close] => 4.59
[volume] => 4899
)
[2966] => Array
(
[code] => NDSN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 265
[high] => 267.02
[low] => 261.61
[close] => 266.54
[adjusted_close] => 266.54
[volume] => 505793
)
[2967] => Array
(
[code] => NECB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.74
[high] => 23.07
[low] => 22.5
[close] => 23.01
[adjusted_close] => 23.01
[volume] => 76769
)
[2968] => Array
(
[code] => NEGG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 52.21
[high] => 54.69
[low] => 52.21
[close] => 53.83
[adjusted_close] => 53.83
[volume] => 43156
)
[2969] => Array
(
[code] => NEMG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.6
[high] => 24.6
[low] => 24.25
[close] => 24.3604
[adjusted_close] => 24.3604
[volume] => 1747
)
[2970] => Array
(
[code] => NEO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.83
[high] => 13.23
[low] => 12.31
[close] => 13.22
[adjusted_close] => 13.22
[volume] => 1934462
)
[2971] => Array
(
[code] => NEOG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.09
[high] => 9.435
[low] => 9.0737
[close] => 9.39
[adjusted_close] => 9.39
[volume] => 3346031
)
[2972] => Array
(
[code] => NEON
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.88
[high] => 1.91
[low] => 1.86
[close] => 1.88
[adjusted_close] => 1.88
[volume] => 92367
)
[2973] => Array
(
[code] => NEOV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.05
[high] => 4.05
[low] => 3.5701
[close] => 3.7
[adjusted_close] => 3.7
[volume] => 582622
)
[2974] => Array
(
[code] => NEPH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.44
[high] => 4.565
[low] => 4.37
[close] => 4.41
[adjusted_close] => 4.41
[volume] => 32764
)
[2975] => Array
(
[code] => NERV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.31
[high] => 4.395
[low] => 4.1
[close] => 4.31
[adjusted_close] => 4.31
[volume] => 50389
)
[2976] => Array
(
[code] => NESR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.998
[high] => 18.59
[low] => 17.79
[close] => 18.29
[adjusted_close] => 18.29
[volume] => 1329830
)
[2977] => Array
(
[code] => NEUP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.1119
[high] => 4.19
[low] => 4.01
[close] => 4.04
[adjusted_close] => 4.04
[volume] => 31252
)
[2978] => Array
(
[code] => NEWT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14
[high] => 14.3
[low] => 13.9301
[close] => 14.18
[adjusted_close] => 14.18
[volume] => 388927
)
[2979] => Array
(
[code] => NEWTG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.2801
[high] => 25.323
[low] => 25.182
[close] => 25.19
[adjusted_close] => 25.19
[volume] => 5777
)
[2980] => Array
(
[code] => NEWTH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.06
[high] => 25.12
[low] => 25.02
[close] => 25.078
[adjusted_close] => 25.078
[volume] => 19020
)
[2981] => Array
(
[code] => NEWTI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.46
[high] => 25.46
[low] => 25.151
[close] => 25.151
[adjusted_close] => 25.151
[volume] => 877
)
[2982] => Array
(
[code] => NEWTZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.24
[high] => 25.255
[low] => 25.24
[close] => 25.255
[adjusted_close] => 25.255
[volume] => 1414
)
[2983] => Array
(
[code] => NEWZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.685
[high] => 27.7802
[low] => 27.685
[close] => 27.7802
[adjusted_close] => 27.7802
[volume] => 1342
)
[2984] => Array
(
[code] => NEXM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.11
[high] => 4.15
[low] => 4.03
[close] => 4.04
[adjusted_close] => 4.04
[volume] => 48900
)
[2985] => Array
(
[code] => NEXN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.96
[high] => 5.975
[low] => 5.86
[close] => 5.95
[adjusted_close] => 5.95
[volume] => 338728
)
[2986] => Array
(
[code] => NEXT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.23
[high] => 5.31
[low] => 5.1112
[close] => 5.28
[adjusted_close] => 5.28
[volume] => 2507081
)
[2987] => Array
(
[code] => NFBK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.47
[high] => 11.74
[low] => 11.44
[close] => 11.74
[adjusted_close] => 11.74
[volume] => 140397
)
[2988] => Array
(
[code] => NFE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.25
[high] => 1.295
[low] => 1.21
[close] => 1.29
[adjusted_close] => 1.29
[volume] => 6498497
)
[2989] => Array
(
[code] => NFLX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 91.24
[high] => 91.58
[low] => 87.95
[close] => 88.55
[adjusted_close] => 88.55
[volume] => 49601462
)
[2990] => Array
(
[code] => NFTY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 57.74
[high] => 57.92
[low] => 57.65
[close] => 57.825
[adjusted_close] => 57.825
[volume] => 13474
)
[2991] => Array
(
[code] => NFXL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.83
[high] => 29.07
[low] => 26.84
[close] => 27.16
[adjusted_close] => 27.16
[volume] => 1471007
)
[2992] => Array
(
[code] => NFXS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.2308
[high] => 18.4
[low] => 18.2242
[close] => 18.3
[adjusted_close] => 18.3
[volume] => 37749
)
[2993] => Array
(
[code] => NGNE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.99
[high] => 18.94
[low] => 16.91
[close] => 18.8
[adjusted_close] => 18.8
[volume] => 131107
)
[2994] => Array
(
[code] => NHIC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.36
[high] => 10.38
[low] => 10.36
[close] => 10.37
[adjusted_close] => 10.37
[volume] => 160645
)
[2995] => Array
(
[code] => NHICU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.52
[high] => 10.52
[low] => 10.52
[close] => 10.52
[adjusted_close] => 10.52
[volume] => 100
)
[2996] => Array
(
[code] => NHPAP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.88
[high] => 18.9399
[low] => 18.4
[close] => 18.88
[adjusted_close] => 18.88
[volume] => 9973
)
[2997] => Array
(
[code] => NHPBP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.15
[high] => 18.45
[low] => 18.02
[close] => 18.41
[adjusted_close] => 18.41
[volume] => 13663
)
[2998] => Array
(
[code] => NHTC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.53
[high] => 3.67
[low] => 3.52
[close] => 3.66
[adjusted_close] => 3.66
[volume] => 23387
)
[2999] => Array
(
[code] => NHYEX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.15
[high] => 7.15
[low] => 7.15
[close] => 7.15
[adjusted_close] => 7.15
[volume] => 0
)
[3000] => Array
(
[code] => NICE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 115.68
[high] => 116.76
[low] => 114.94
[close] => 115.05
[adjusted_close] => 115.05
[volume] => 914217
)
[3001] => Array
(
[code] => NIKL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.0994
[high] => 19.6
[low] => 19.0994
[close] => 19.54
[adjusted_close] => 19.54
[volume] => 622372
)
[3002] => Array
(
[code] => NIOBW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.77
[high] => 2.9
[low] => 2.625
[close] => 2.8999
[adjusted_close] => 2.8999
[volume] => 10628
)
[3003] => Array
(
[code] => NIOG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.4
[high] => 13.4
[low] => 12.79
[close] => 12.885
[adjusted_close] => 12.885
[volume] => 18433
)
[3004] => Array
(
[code] => NIPG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.0798
[high] => 1.1
[low] => 1.0798
[close] => 1.1
[adjusted_close] => 1.1
[volume] => 15040
)
[3005] => Array
(
[code] => NISN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.0315
[high] => 1.2
[low] => 1.0315
[close] => 1.16
[adjusted_close] => 1.16
[volume] => 4737
)
[3006] => Array
(
[code] => NITO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.58
[high] => 1.68
[low] => 1.57
[close] => 1.66
[adjusted_close] => 1.66
[volume] => 24891
)
[3007] => Array
(
[code] => NIU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.18
[high] => 3.3
[low] => 3.18
[close] => 3.27
[adjusted_close] => 3.27
[volume] => 188951
)
[3008] => Array
(
[code] => NIVF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.54
[high] => 0.54
[low] => 0.5001
[close] => 0.5334
[adjusted_close] => 0.5334
[volume] => 108935
)
[3009] => Array
(
[code] => NIVFW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0173
[high] => 0.0174
[low] => 0.0173
[close] => 0.0174
[adjusted_close] => 0.0174
[volume] => 1941
)
[3010] => Array
(
[code] => NIXT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.77
[high] => 27.77
[low] => 27.7126
[close] => 27.7126
[adjusted_close] => 27.7126
[volume] => 134
)
[3011] => Array
(
[code] => NIXX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.94
[high] => 0.985
[low] => 0.915
[close] => 0.9556
[adjusted_close] => 0.9556
[volume] => 485110
)
[3012] => Array
(
[code] => NIXXW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.03
[high] => 0.03
[low] => 0.03
[close] => 0.03
[adjusted_close] => 0.03
[volume] => 8100
)
[3013] => Array
(
[code] => NKLR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.8
[high] => 6.5
[low] => 5.53
[close] => 6.47
[adjusted_close] => 6.47
[volume] => 834281
)
[3014] => Array
(
[code] => NKSH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 33.81
[high] => 33.94
[low] => 33.57
[close] => 33.85
[adjusted_close] => 33.85
[volume] => 10834
)
[3015] => Array
(
[code] => NKTR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.95
[high] => 37.6948
[low] => 35.7
[close] => 36.09
[adjusted_close] => 36.09
[volume] => 609095
)
[3016] => Array
(
[code] => NKTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.05
[high] => 2.1
[low] => 2.04
[close] => 2.07
[adjusted_close] => 2.07
[volume] => 545528
)
[3017] => Array
(
[code] => NMFC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.09
[high] => 9.25
[low] => 9.02
[close] => 9.23
[adjusted_close] => 9.23
[volume] => 394519
)
[3018] => Array
(
[code] => NMFCZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.4477
[high] => 25.55
[low] => 25.43
[close] => 25.55
[adjusted_close] => 25.55
[volume] => 7924
)
[3019] => Array
(
[code] => NMIH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 36.51
[high] => 37.52
[low] => 35.74
[close] => 37.05
[adjusted_close] => 37.05
[volume] => 866077
)
[3020] => Array
(
[code] => NMRA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.14
[high] => 2.22
[low] => 2.1263
[close] => 2.15
[adjusted_close] => 2.15
[volume] => 610568
)
[3021] => Array
(
[code] => NMRK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.91
[high] => 17.45
[low] => 16.4
[close] => 16.79
[adjusted_close] => 16.79
[volume] => 850262
)
[3022] => Array
(
[code] => NMSSX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.15
[high] => 7.15
[low] => 7.15
[close] => 7.15
[adjusted_close] => 7.15
[volume] => 0
)
[3023] => Array
(
[code] => NMTC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.9
[high] => 0.9061
[low] => 0.86
[close] => 0.8699
[adjusted_close] => 0.8699
[volume] => 167009
)
[3024] => Array
(
[code] => NN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.09
[high] => 14.695
[low] => 13.93
[close] => 14.56
[adjusted_close] => 14.56
[volume] => 1042525
)
[3025] => Array
(
[code] => NNAVW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.39
[high] => 5.94
[low] => 5.32
[close] => 5.67
[adjusted_close] => 5.67
[volume] => 32428
)
[3026] => Array
(
[code] => NNBR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.49
[high] => 1.5399
[low] => 1.4201
[close] => 1.47
[adjusted_close] => 1.47
[volume] => 239872
)
[3027] => Array
(
[code] => NNDM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.7
[high] => 1.755
[low] => 1.7
[close] => 1.73
[adjusted_close] => 1.73
[volume] => 1392938
)
[3028] => Array
(
[code] => NNE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.225
[high] => 35.15
[low] => 31.25
[close] => 34.37
[adjusted_close] => 34.37
[volume] => 1640079
)
[3029] => Array
(
[code] => NNNN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 41.15
[high] => 43
[low] => 38.1
[close] => 39.23
[adjusted_close] => 39.23
[volume] => 72855
)
[3030] => Array
(
[code] => NNOX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.06
[high] => 3.09
[low] => 2.96
[close] => 3.02
[adjusted_close] => 3.02
[volume] => 975309
)
[3031] => Array
(
[code] => NODK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.35
[high] => 13.43
[low] => 13.3
[close] => 13.3
[adjusted_close] => 13.3
[volume] => 8726
)
[3032] => Array
(
[code] => NOEMW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.16
[high] => 0.2199
[low] => 0.16
[close] => 0.2199
[adjusted_close] => 0.2199
[volume] => 1245
)
[3033] => Array
(
[code] => NOMA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.0875
[high] => 4.56
[low] => 4.0875
[close] => 4.51
[adjusted_close] => 4.51
[volume] => 39943
)
[3034] => Array
(
[code] => NOTV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.591
[high] => 0.61
[low] => 0.5812
[close] => 0.608
[adjusted_close] => 0.608
[volume] => 172961
)
[3035] => Array
(
[code] => NOVT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 131.48
[high] => 132.31
[low] => 128.2
[close] => 131.34
[adjusted_close] => 131.34
[volume] => 367506
)
[3036] => Array
(
[code] => NOWL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.57
[high] => 11.57
[low] => 10.6
[close] => 11
[adjusted_close] => 11
[volume] => 196978
)
[3037] => Array
(
[code] => NPAC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.28
[high] => 10.29
[low] => 10.27
[close] => 10.27
[adjusted_close] => 10.27
[volume] => 1723
)
[3038] => Array
(
[code] => NPACW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.612
[high] => 0.612
[low] => 0.51
[close] => 0.51
[adjusted_close] => 0.51
[volume] => 676
)
[3039] => Array
(
[code] => NPCE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.94
[high] => 16.91
[low] => 15.675
[close] => 16.75
[adjusted_close] => 16.75
[volume] => 263540
)
[3040] => Array
(
[code] => NPFI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.27
[high] => 26.3094
[low] => 26.27
[close] => 26.3
[adjusted_close] => 26.3
[volume] => 7530
)
[3041] => Array
(
[code] => NRC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.755
[high] => 21.01
[low] => 20.485
[close] => 20.84
[adjusted_close] => 20.84
[volume] => 79539
)
[3042] => Array
(
[code] => NRDS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.98
[high] => 13.11
[low] => 12.71
[close] => 12.93
[adjusted_close] => 12.93
[volume] => 802600
)
[3043] => Array
(
[code] => NRES
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.48
[high] => 31.65
[low] => 31.44
[close] => 31.5754
[adjusted_close] => 31.5754
[volume] => 696
)
[3044] => Array
(
[code] => NRIM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.73
[high] => 27.96
[low] => 27.4001
[close] => 27.84
[adjusted_close] => 27.84
[volume] => 136192
)
[3045] => Array
(
[code] => NRIX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.85
[high] => 19.55
[low] => 18.58
[close] => 19.04
[adjusted_close] => 19.04
[volume] => 1014775
)
[3046] => Array
(
[code] => NRSN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.1
[high] => 1.1
[low] => 1.05
[close] => 1.07
[adjusted_close] => 1.07
[volume] => 68729
)
[3047] => Array
(
[code] => NRXP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.18
[high] => 2.18
[low] => 2
[close] => 2.15
[adjusted_close] => 2.15
[volume] => 21962698
)
[3048] => Array
(
[code] => NRXPW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0705
[high] => 0.076
[low] => 0.06
[close] => 0.06
[adjusted_close] => 0.06
[volume] => 5625
)
[3049] => Array
(
[code] => NSCR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.3153
[high] => 31.3153
[low] => 31.3153
[close] => 31.3153
[adjusted_close] => 31.3153
[volume] => 0
)
[3050] => Array
(
[code] => NSI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.0312
[high] => 35.145
[low] => 35.0312
[close] => 35.145
[adjusted_close] => 35.145
[volume] => 674
)
[3051] => Array
(
[code] => NSIT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 84.27
[high] => 84.66
[low] => 82.63
[close] => 83.72
[adjusted_close] => 83.72
[volume] => 399017
)
[3052] => Array
(
[code] => NSPR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.57
[high] => 1.645
[low] => 1.5275
[close] => 1.59
[adjusted_close] => 1.59
[volume] => 52523
)
[3053] => Array
(
[code] => NSSC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.7
[high] => 40.62
[low] => 39.2
[close] => 39.49
[adjusted_close] => 39.49
[volume] => 448980
)
[3054] => Array
(
[code] => NSTS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.56
[high] => 12.56
[low] => 12.55
[close] => 12.55
[adjusted_close] => 12.55
[volume] => 2402
)
[3055] => Array
(
[code] => NSYS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.9653
[high] => 8.11
[low] => 7.93
[close] => 8.08
[adjusted_close] => 8.08
[volume] => 691
)
[3056] => Array
(
[code] => NTAP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 107.11
[high] => 109.25
[low] => 106.78
[close] => 107.67
[adjusted_close] => 107.67
[volume] => 2171337
)
[3057] => Array
(
[code] => NTCL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.45
[high] => 0.4793
[low] => 0.4074
[close] => 0.4074
[adjusted_close] => 0.4074
[volume] => 58530
)
[3058] => Array
(
[code] => NTCT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.51
[high] => 27.83
[low] => 26.84
[close] => 27.49
[adjusted_close] => 27.49
[volume] => 483538
)
[3059] => Array
(
[code] => NTES
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 140.7
[high] => 140.7
[low] => 138.745
[close] => 139
[adjusted_close] => 139
[volume] => 642897
)
[3060] => Array
(
[code] => NTGR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.85
[high] => 22.86
[low] => 22.13
[close] => 22.38
[adjusted_close] => 22.38
[volume] => 404837
)
[3061] => Array
(
[code] => NTHI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.56
[high] => 9.93
[low] => 9.06
[close] => 9.34
[adjusted_close] => 9.34
[volume] => 49046
)
[3062] => Array
(
[code] => NTIC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.64
[high] => 9.66
[low] => 9.2
[close] => 9.56
[adjusted_close] => 9.56
[volume] => 28948
)
[3063] => Array
(
[code] => NTLA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.75
[high] => 12.34
[low] => 11.66
[close] => 12.02
[adjusted_close] => 12.02
[volume] => 5484388
)
[3064] => Array
(
[code] => NTNX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 52.42
[high] => 52.42
[low] => 50.595
[close] => 51.44
[adjusted_close] => 51.44
[volume] => 3632728
)
[3065] => Array
(
[code] => NTRA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 235.86
[high] => 239.38
[low] => 233.45
[close] => 239.19
[adjusted_close] => 239.19
[volume] => 904052
)
[3066] => Array
(
[code] => NTRB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.23
[high] => 4.3615
[low] => 4.2001
[close] => 4.25
[adjusted_close] => 4.25
[volume] => 5730
)
[3067] => Array
(
[code] => NTRP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.48
[high] => 3.48
[low] => 3.24
[close] => 3.25
[adjusted_close] => 3.25
[volume] => 29261
)
[3068] => Array
(
[code] => NTRS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 144.63
[high] => 145.83
[low] => 143.12
[close] => 145.35
[adjusted_close] => 145.35
[volume] => 859055
)
[3069] => Array
(
[code] => NTRSO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.73
[high] => 19.74
[low] => 19.59
[close] => 19.66
[adjusted_close] => 19.66
[volume] => 35065
)
[3070] => Array
(
[code] => NTSK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.4
[high] => 16.41
[low] => 15.31
[close] => 15.71
[adjusted_close] => 15.71
[volume] => 3449435
)
[3071] => Array
(
[code] => NTWK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.99
[high] => 3.168
[low] => 2.97
[close] => 3.13
[adjusted_close] => 3.13
[volume] => 45088
)
[3072] => Array
(
[code] => NTWOW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.29
[high] => 0.2995
[low] => 0.2602
[close] => 0.2701
[adjusted_close] => 0.2701
[volume] => 6492
)
[3073] => Array
(
[code] => NUAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.315
[high] => 4.4
[low] => 4.04
[close] => 4.14
[adjusted_close] => 4.14
[volume] => 3141465
)
[3074] => Array
(
[code] => NUAIW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.05
[high] => 1.05
[low] => 0.9162
[close] => 0.9999
[adjusted_close] => 0.9999
[volume] => 25999
)
[3075] => Array
(
[code] => NUG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.59
[high] => 15.9628
[low] => 15.59
[close] => 15.9628
[adjusted_close] => 15.9628
[volume] => 306
)
[3076] => Array
(
[code] => NUGND
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.62
[high] => 2.9
[low] => 2.62
[close] => 2.9
[adjusted_close] => 2.9
[volume] => 3709
)
[3077] => Array
(
[code] => NUKK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.6
[high] => 3.71
[low] => 3.46
[close] => 3.61
[adjusted_close] => 3.61
[volume] => 1596803
)
[3078] => Array
(
[code] => NUKKW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1395
[high] => 0.1395
[low] => 0.1203
[close] => 0.1393
[adjusted_close] => 0.1393
[volume] => 15267
)
[3079] => Array
(
[code] => NUSB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.265
[high] => 25.265
[low] => 25.265
[close] => 25.265
[adjusted_close] => 25.265
[volume] => 125
)
[3080] => Array
(
[code] => NUTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 172.34
[high] => 179.94
[low] => 164
[close] => 165.9
[adjusted_close] => 165.9
[volume] => 174108
)
[3081] => Array
(
[code] => NUVL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 101.87
[high] => 108.46
[low] => 99.4
[close] => 107.84
[adjusted_close] => 107.84
[volume] => 574565
)
[3082] => Array
(
[code] => NUWE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.93
[high] => 2.039
[low] => 1.88
[close] => 1.9
[adjusted_close] => 1.9
[volume] => 35332
)
[3083] => Array
(
[code] => NVA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.98
[high] => 9.31
[low] => 8.52
[close] => 9.24
[adjusted_close] => 9.24
[volume] => 979538
)
[3084] => Array
(
[code] => NVAWW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 47.66
[high] => 49.9
[low] => 38.5
[close] => 42.99
[adjusted_close] => 42.99
[volume] => 10244
)
[3085] => Array
(
[code] => NVAX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.47
[high] => 8.53
[low] => 7.89
[close] => 8.19
[adjusted_close] => 8.19
[volume] => 7509971
)
[3086] => Array
(
[code] => NVCR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.38
[high] => 13.955
[low] => 13.34
[close] => 13.77
[adjusted_close] => 13.77
[volume] => 922916
)
[3087] => Array
(
[code] => NVCT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.25
[high] => 8.4592
[low] => 8.05
[close] => 8.41
[adjusted_close] => 8.41
[volume] => 39660
)
[3088] => Array
(
[code] => NVD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.33
[high] => 7.59
[low] => 7.3275
[close] => 7.41
[adjusted_close] => 7.41
[volume] => 50375796
)
[3089] => Array
(
[code] => NVDA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 184.32
[high] => 184.46
[low] => 180.8
[close] => 183.14
[adjusted_close] => 183.14
[volume] => 159225096
)
[3090] => Array
(
[code] => NVDD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 38.88
[high] => 39.59
[low] => 38.88
[close] => 39.12
[adjusted_close] => 39.12
[volume] => 463370
)
[3091] => Array
(
[code] => NVDG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.37
[high] => 16.37
[low] => 15.73
[close] => 16.15
[adjusted_close] => 16.15
[volume] => 407972
)
[3092] => Array
(
[code] => NVDL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 85.41
[high] => 85.73
[low] => 82.35
[close] => 84.49
[adjusted_close] => 84.49
[volume] => 9350507
)
[3093] => Array
(
[code] => NVDS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.64
[high] => 29.31
[low] => 28.64
[close] => 28.81
[adjusted_close] => 28.81
[volume] => 290188
)
[3094] => Array
(
[code] => NVDU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 114.47
[high] => 114.6
[low] => 110.3205
[close] => 113.27
[adjusted_close] => 113.27
[volume] => 395902
)
[3095] => Array
(
[code] => NVEC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 64.49
[high] => 65.315
[low] => 63.76
[close] => 65.045
[adjusted_close] => 65.045
[volume] => 37396
)
[3096] => Array
(
[code] => NVMI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 402.04
[high] => 414.959
[low] => 400.34
[close] => 413.04
[adjusted_close] => 413.04
[volume] => 583613
)
[3097] => Array
(
[code] => NVNI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.9
[high] => 2.97
[low] => 2.8
[close] => 2.85
[adjusted_close] => 2.85
[volume] => 57639
)
[3098] => Array
(
[code] => NVNIW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0401
[high] => 0.0401
[low] => 0.0401
[close] => 0.0401
[adjusted_close] => 0.0401
[volume] => 500
)
[3099] => Array
(
[code] => NVNO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.3267
[high] => 0.3777
[low] => 0.3267
[close] => 0.3611
[adjusted_close] => 0.3611
[volume] => 497954
)
[3100] => Array
(
[code] => NVTS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.415
[high] => 10.06
[low] => 9.03
[close] => 10.04
[adjusted_close] => 10.04
[volume] => 31197913
)
[3101] => Array
(
[code] => NVVE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.66
[high] => 4.04
[low] => 3.66
[close] => 3.91
[adjusted_close] => 3.91
[volume] => 483177
)
[3102] => Array
(
[code] => NVVEW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0169
[high] => 0.0174
[low] => 0.0162
[close] => 0.0174
[adjusted_close] => 0.0174
[volume] => 19038
)
[3103] => Array
(
[code] => NVX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.38
[high] => 1.42
[low] => 1.375
[close] => 1.39
[adjusted_close] => 1.39
[volume] => 1538359
)
[3104] => Array
(
[code] => NVYY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.36
[high] => 18.36
[low] => 17.9
[close] => 18.2
[adjusted_close] => 18.2
[volume] => 159340
)
[3105] => Array
(
[code] => NWBI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.95
[high] => 12.18
[low] => 11.93
[close] => 12.13
[adjusted_close] => 12.13
[volume] => 801550
)
[3106] => Array
(
[code] => NWE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 66.02
[high] => 67.81
[low] => 66.02
[close] => 67.54
[adjusted_close] => 67.54
[volume] => 348120
)
[3107] => Array
(
[code] => NWFL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.95
[high] => 28.4
[low] => 27.71
[close] => 28.21
[adjusted_close] => 28.21
[volume] => 29635
)
[3108] => Array
(
[code] => NWGL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.24
[high] => 1.24
[low] => 1.14
[close] => 1.19
[adjusted_close] => 1.19
[volume] => 9548
)
[3109] => Array
(
[code] => NWL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.27
[high] => 4.345
[low] => 4.19
[close] => 4.22
[adjusted_close] => 4.22
[volume] => 4722720
)
[3110] => Array
(
[code] => NWPX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 67.18
[high] => 68.08
[low] => 65.72
[close] => 67.89
[adjusted_close] => 67.89
[volume] => 127681
)
[3111] => Array
(
[code] => NWS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.75
[high] => 30.78
[low] => 30.47
[close] => 30.69
[adjusted_close] => 30.69
[volume] => 958500
)
[3112] => Array
(
[code] => NWSA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.55
[high] => 26.79
[low] => 26.545
[close] => 26.79
[adjusted_close] => 26.79
[volume] => 2424346
)
[3113] => Array
(
[code] => NWTG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.7401
[high] => 1.8
[low] => 1.65
[close] => 1.7
[adjusted_close] => 1.7
[volume] => 48572
)
[3114] => Array
(
[code] => NXGL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.67
[high] => 1.78
[low] => 1.652
[close] => 1.73
[adjusted_close] => 1.73
[volume] => 26698
)
[3115] => Array
(
[code] => NXL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.7045
[high] => 0.7658
[low] => 0.6801
[close] => 0.7352
[adjusted_close] => 0.7352
[volume] => 140041
)
[3116] => Array
(
[code] => NXPI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 236.615
[high] => 240.91
[low] => 235.33
[close] => 240.81
[adjusted_close] => 240.81
[volume] => 1986717
)
[3117] => Array
(
[code] => NXPL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.67
[high] => 0.7065
[low] => 0.67
[close] => 0.6874
[adjusted_close] => 0.6874
[volume] => 72050
)
[3118] => Array
(
[code] => NXPLW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0602
[high] => 0.0602
[low] => 0.0602
[close] => 0.0602
[adjusted_close] => 0.0602
[volume] => 107
)
[3119] => Array
(
[code] => NXST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 206.71
[high] => 212.8
[low] => 205.56
[close] => 212.53
[adjusted_close] => 212.53
[volume] => 233220
)
[3120] => Array
(
[code] => NXT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 99.82
[high] => 100.37
[low] => 94.44
[close] => 94.71
[adjusted_close] => 94.71
[volume] => 2109888
)
[3121] => Array
(
[code] => NXTC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.29
[high] => 13.39
[low] => 11.52
[close] => 12.96
[adjusted_close] => 12.96
[volume] => 25234
)
[3122] => Array
(
[code] => NXTG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 110.26
[high] => 110.54
[low] => 110.04
[close] => 110.5205
[adjusted_close] => 110.5205
[volume] => 3187
)
[3123] => Array
(
[code] => NXTT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.92
[high] => 7.11
[low] => 6.8
[close] => 7.03
[adjusted_close] => 7.03
[volume] => 44696
)
[3124] => Array
(
[code] => NXXT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.2199
[high] => 1.2199
[low] => 1.13
[close] => 1.15
[adjusted_close] => 1.15
[volume] => 1238218
)
[3125] => Array
(
[code] => NYAX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 58.93
[high] => 59.78
[low] => 58.68
[close] => 58.72
[adjusted_close] => 58.72
[volume] => 15940
)
[3126] => Array
(
[code] => NYXH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.27
[high] => 5.28
[low] => 5.07
[close] => 5.12
[adjusted_close] => 5.12
[volume] => 14739
)
[3127] => Array
(
[code] => NZAC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 43.39
[high] => 43.39
[low] => 43.0976
[close] => 43.285
[adjusted_close] => 43.285
[volume] => 11265
)
[3128] => Array
(
[code] => NZUS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.6391
[high] => 35.6391
[low] => 35.6391
[close] => 35.6391
[adjusted_close] => 35.6391
[volume] => 33
)
[3129] => Array
(
[code] => OABI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.89
[high] => 1.91
[low] => 1.8646
[close] => 1.91
[adjusted_close] => 1.91
[volume] => 238509
)
[3130] => Array
(
[code] => OACC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.67
[high] => 10.69
[low] => 10.6001
[close] => 10.645
[adjusted_close] => 10.645
[volume] => 7656
)
[3131] => Array
(
[code] => OBA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.12
[high] => 10.12
[low] => 10.11
[close] => 10.11
[adjusted_close] => 10.11
[volume] => 404
)
[3132] => Array
(
[code] => OBIL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 50.24
[high] => 50.25
[low] => 50.24
[close] => 50.245
[adjusted_close] => 50.245
[volume] => 29619
)
[3133] => Array
(
[code] => OBIO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.29
[high] => 4.51
[low] => 4.29
[close] => 4.46
[adjusted_close] => 4.46
[volume] => 181958
)
[3134] => Array
(
[code] => OBT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.12
[high] => 29.36
[low] => 28.85
[close] => 29.1
[adjusted_close] => 29.1
[volume] => 32327
)
[3135] => Array
(
[code] => OCC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.44
[high] => 4.45
[low] => 4.23
[close] => 4.3
[adjusted_close] => 4.3
[volume] => 33882
)
[3136] => Array
(
[code] => OCCI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.95
[high] => 4.99
[low] => 4.9449
[close] => 4.98
[adjusted_close] => 4.98
[volume] => 461088
)
[3137] => Array
(
[code] => OCCIN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.73
[high] => 24.87
[low] => 24.7
[close] => 24.8332
[adjusted_close] => 24.8332
[volume] => 44995
)
[3138] => Array
(
[code] => OCCIO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.1191
[high] => 25.1386
[low] => 25.0652
[close] => 25.0652
[adjusted_close] => 25.0652
[volume] => 2152
)
[3139] => Array
(
[code] => OCFC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.78
[high] => 18.095
[low] => 17.69
[close] => 18
[adjusted_close] => 18
[volume] => 580970
)
[3140] => Array
(
[code] => OCG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0122
[high] => 0.0127
[low] => 0.0103
[close] => 0.0118
[adjusted_close] => 0.0118
[volume] => 1035842944
)
[3141] => Array
(
[code] => OCGN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.942
[high] => 1.96
[low] => 1.85
[close] => 1.88
[adjusted_close] => 1.88
[volume] => 6975672
)
[3142] => Array
(
[code] => OCS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.93
[high] => 23.68
[low] => 22.6
[close] => 23.66
[adjusted_close] => 23.66
[volume] => 217059
)
[3143] => Array
(
[code] => OCSAW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.9999
[high] => 12
[low] => 11.9998
[close] => 12
[adjusted_close] => 12
[volume] => 6632
)
[3144] => Array
(
[code] => OCSL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.61
[high] => 12.92
[low] => 12.55
[close] => 12.87
[adjusted_close] => 12.87
[volume] => 470454
)
[3145] => Array
(
[code] => OCUL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.5
[high] => 11.13
[low] => 9.96
[close] => 11.07
[adjusted_close] => 11.07
[volume] => 7101806
)
[3146] => Array
(
[code] => ODD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 33.68
[high] => 34.15
[low] => 33.06
[close] => 33.8
[adjusted_close] => 33.8
[volume] => 886731
)
[3147] => Array
(
[code] => ODDS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.39
[high] => 28.39
[low] => 28.3578
[close] => 28.3782
[adjusted_close] => 28.3782
[volume] => 929
)
[3148] => Array
(
[code] => ODFL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 171.175
[high] => 174.92
[low] => 169.375
[close] => 173.52
[adjusted_close] => 173.52
[volume] => 1609767
)
[3149] => Array
(
[code] => ODIDX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.04
[high] => 9.04
[low] => 9.04
[close] => 9.04
[adjusted_close] => 9.04
[volume] => 0
)
[3150] => Array
(
[code] => OESX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.03
[high] => 17.6
[low] => 16.5
[close] => 17.34
[adjusted_close] => 17.34
[volume] => 75533
)
[3151] => Array
(
[code] => OFAL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.497
[high] => 0.54
[low] => 0.4651
[close] => 0.4961
[adjusted_close] => 0.4961
[volume] => 90341
)
[3152] => Array
(
[code] => OFIX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.67
[high] => 14.67
[low] => 14.16
[close] => 14.32
[adjusted_close] => 14.32
[volume] => 249500
)
[3153] => Array
(
[code] => OFLX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.41
[high] => 32.5
[low] => 31.59
[close] => 31.83
[adjusted_close] => 31.83
[volume] => 22151
)
[3154] => Array
(
[code] => OFS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.84
[high] => 4.94
[low] => 4.8
[close] => 4.88
[adjusted_close] => 4.88
[volume] => 44688
)
[3155] => Array
(
[code] => OFSSO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.7
[high] => 25.7001
[low] => 25.7
[close] => 25.7001
[adjusted_close] => 25.7001
[volume] => 400
)
[3156] => Array
(
[code] => OGI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.68
[high] => 1.7113
[low] => 1.61
[close] => 1.61
[adjusted_close] => 1.61
[volume] => 1545658
)
[3157] => Array
(
[code] => OKLL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.8
[high] => 29.3099
[low] => 25.92
[close] => 28.59
[adjusted_close] => 28.59
[volume] => 3962898
)
[3158] => Array
(
[code] => OKTA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 95.03
[high] => 97.36
[low] => 92.5
[close] => 93.35
[adjusted_close] => 93.35
[volume] => 3230709
)
[3159] => Array
(
[code] => OKTG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.0992
[high] => 19.0992
[low] => 17.8389
[close] => 17.8389
[adjusted_close] => 17.8389
[volume] => 2040
)
[3160] => Array
(
[code] => OKUR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.24
[high] => 3.25
[low] => 3.16
[close] => 3.19
[adjusted_close] => 3.19
[volume] => 35235
)
[3161] => Array
(
[code] => OKYO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.16
[high] => 3.2
[low] => 2.76
[close] => 2.83
[adjusted_close] => 2.83
[volume] => 255192
)
[3162] => Array
(
[code] => OLB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.5842
[high] => 0.65
[low] => 0.575
[close] => 0.6075
[adjusted_close] => 0.6075
[volume] => 84699
)
[3163] => Array
(
[code] => OLED
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 123.83
[high] => 125.96
[low] => 119.42
[close] => 119.99
[adjusted_close] => 119.99
[volume] => 669250
)
[3164] => Array
(
[code] => OLLI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 117.44
[high] => 119.17
[low] => 115.55
[close] => 115.92
[adjusted_close] => 115.92
[volume] => 722443
)
[3165] => Array
(
[code] => OLMA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.8
[high] => 29.47
[low] => 27.56
[close] => 28.77
[adjusted_close] => 28.77
[volume] => 1326874
)
[3166] => Array
(
[code] => OLPX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.61
[high] => 1.695
[low] => 1.61
[close] => 1.64
[adjusted_close] => 1.64
[volume] => 1025224
)
[3167] => Array
(
[code] => OM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.03
[high] => 5.64
[low] => 4.97
[close] => 5.48
[adjusted_close] => 5.48
[volume] => 749125
)
[3168] => Array
(
[code] => OMAB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 108.52
[high] => 108.52
[low] => 105.11
[close] => 106.36
[adjusted_close] => 106.36
[volume] => 75831
)
[3169] => Array
(
[code] => OMCC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.48
[high] => 3.59
[low] => 3.15
[close] => 3.2
[adjusted_close] => 3.2
[volume] => 18644
)
[3170] => Array
(
[code] => OMCL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 51.34
[high] => 51.34
[low] => 49.9025
[close] => 50.72
[adjusted_close] => 50.72
[volume] => 722041
)
[3171] => Array
(
[code] => OMDA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.1
[high] => 16.18
[low] => 15.16
[close] => 15.5
[adjusted_close] => 15.5
[volume] => 865768
)
[3172] => Array
(
[code] => OMER
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.58
[high] => 13.26
[low] => 12.53
[close] => 13.08
[adjusted_close] => 13.08
[volume] => 1875296
)
[3173] => Array
(
[code] => OMEX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.12
[high] => 2.21
[low] => 2.05
[close] => 2.2
[adjusted_close] => 2.2
[volume] => 629689
)
[3174] => Array
(
[code] => OMH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.32
[high] => 1.39
[low] => 1.26
[close] => 1.36
[adjusted_close] => 1.36
[volume] => 219247
)
[3175] => Array
(
[code] => OMSE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.91
[high] => 5.127
[low] => 4.91
[close] => 5
[adjusted_close] => 5
[volume] => 33289
)
[3176] => Array
(
[code] => ON
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 59.31
[high] => 61.2
[low] => 59.205
[close] => 60.58
[adjusted_close] => 60.58
[volume] => 5810471
)
[3177] => Array
(
[code] => ONB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.5
[high] => 22.985
[low] => 22.425
[close] => 22.85
[adjusted_close] => 22.85
[volume] => 2084248
)
[3178] => Array
(
[code] => ONBPO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.12
[high] => 25.1951
[low] => 25.05
[close] => 25.1
[adjusted_close] => 25.1
[volume] => 2324
)
[3179] => Array
(
[code] => ONBPP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.125
[high] => 25.2
[low] => 25.0501
[close] => 25.1
[adjusted_close] => 25.1
[volume] => 4536
)
[3180] => Array
(
[code] => ONC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 342
[high] => 353
[low] => 337.25
[close] => 346.75
[adjusted_close] => 346.75
[volume] => 287580
)
[3181] => Array
(
[code] => ONCH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.19
[high] => 10.24
[low] => 10.1899
[close] => 10.24
[adjusted_close] => 10.24
[volume] => 97232
)
[3182] => Array
(
[code] => ONCHU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.375
[high] => 10.4
[low] => 10.35
[close] => 10.375
[adjusted_close] => 10.375
[volume] => 1462
)
[3183] => Array
(
[code] => ONCO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.5775
[high] => 1.605
[low] => 1.4768
[close] => 1.59
[adjusted_close] => 1.59
[volume] => 23289
)
[3184] => Array
(
[code] => ONCY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.03
[high] => 1.07
[low] => 0.9641
[close] => 1.05
[adjusted_close] => 1.05
[volume] => 912695
)
[3185] => Array
(
[code] => ONDS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.6601
[high] => 13.75
[low] => 12.92
[close] => 13.56
[adjusted_close] => 13.56
[volume] => 82094437
)
[3186] => Array
(
[code] => ONEG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.15
[high] => 2.18
[low] => 1.9301
[close] => 1.965
[adjusted_close] => 1.965
[volume] => 17518
)
[3187] => Array
(
[code] => ONEQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 92.78
[high] => 92.78
[low] => 91.66
[close] => 92.35
[adjusted_close] => 92.35
[volume] => 301819
)
[3188] => Array
(
[code] => ONEW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.24
[high] => 13.76
[low] => 13.02
[close] => 13.46
[adjusted_close] => 13.46
[volume] => 202029
)
[3189] => Array
(
[code] => ONFO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.765
[high] => 0.7694
[low] => 0.7012
[close] => 0.7401
[adjusted_close] => 0.7401
[volume] => 45310
)
[3190] => Array
(
[code] => ONMD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.1
[high] => 1.11
[low] => 1.05
[close] => 1.1
[adjusted_close] => 1.1
[volume] => 388988
)
[3191] => Array
(
[code] => ONMDW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.103
[high] => 0.103
[low] => 0.0903
[close] => 0.0903
[adjusted_close] => 0.0903
[volume] => 2141
)
[3192] => Array
(
[code] => OOQB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.52
[high] => 13.7166
[low] => 13.52
[close] => 13.7166
[adjusted_close] => 13.7166
[volume] => 497
)
[3193] => Array
(
[code] => OOSB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.28
[high] => 14.3788
[low] => 14.245
[close] => 14.3788
[adjusted_close] => 14.3788
[volume] => 254
)
[3194] => Array
(
[code] => OPAL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.57
[high] => 2.59
[low] => 2.5
[close] => 2.52
[adjusted_close] => 2.52
[volume] => 103193
)
[3195] => Array
(
[code] => OPBK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.14
[high] => 14.46
[low] => 14.14
[close] => 14.46
[adjusted_close] => 14.46
[volume] => 27595
)
[3196] => Array
(
[code] => OPCH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.71
[high] => 35.54
[low] => 34.58
[close] => 35.51
[adjusted_close] => 35.51
[volume] => 2546383
)
[3197] => Array
(
[code] => OPEG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.51
[high] => 12.6696
[low] => 11.5
[close] => 12.3798
[adjusted_close] => 12.3798
[volume] => 8102
)
[3198] => Array
(
[code] => OPEN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.71
[high] => 6.745
[low] => 6.38
[close] => 6.64
[adjusted_close] => 6.64
[volume] => 56273399
)
[3199] => Array
(
[code] => OPENL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.85
[high] => 0.8712
[low] => 0.8
[close] => 0.83
[adjusted_close] => 0.83
[volume] => 627353
)
[3200] => Array
(
[code] => OPENW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.38
[high] => 1.48
[low] => 1.37
[close] => 1.44
[adjusted_close] => 1.44
[volume] => 486345
)
[3201] => Array
(
[code] => OPENZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.6937
[high] => 0.696
[low] => 0.624
[close] => 0.66
[adjusted_close] => 0.66
[volume] => 665961
)
[3202] => Array
(
[code] => OPK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.35
[high] => 1.35
[low] => 1.27
[close] => 1.3
[adjusted_close] => 1.3
[volume] => 2756944
)
[3203] => Array
(
[code] => OPPJ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 50.49
[high] => 50.49
[low] => 50.1942
[close] => 50.3392
[adjusted_close] => 50.3392
[volume] => 41380
)
[3204] => Array
(
[code] => OPRA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.4
[high] => 13.475
[low] => 13.22
[close] => 13.45
[adjusted_close] => 13.45
[volume] => 677123
)
[3205] => Array
(
[code] => OPRT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.03
[high] => 5.1208
[low] => 5
[close] => 5.07
[adjusted_close] => 5.07
[volume] => 394964
)
[3206] => Array
(
[code] => OPRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.56
[high] => 12.85
[low] => 12.235
[close] => 12.85
[adjusted_close] => 12.85
[volume] => 200909
)
[3207] => Array
(
[code] => OPTEY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0061
[high] => 0.0061
[low] => 0.0061
[close] => 0.0061
[adjusted_close] => 0.0061
[volume] => 30
)
[3208] => Array
(
[code] => OPTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.4
[high] => 4.44
[low] => 3.73
[close] => 4.01
[adjusted_close] => 4.01
[volume] => 1524363
)
[3209] => Array
(
[code] => OPTXW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.6575
[high] => 0.6875
[low] => 0.58
[close] => 0.61
[adjusted_close] => 0.61
[volume] => 206782
)
[3210] => Array
(
[code] => OPTZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 37.3717
[high] => 37.3717
[low] => 37.3717
[close] => 37.3717
[adjusted_close] => 37.3717
[volume] => 47
)
[3211] => Array
(
[code] => OPXS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.2
[high] => 15.4
[low] => 14.9301
[close] => 15.38
[adjusted_close] => 15.38
[volume] => 25265
)
[3212] => Array
(
[code] => ORBS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.765
[high] => 1.87
[low] => 1.7
[close] => 1.81
[adjusted_close] => 1.81
[volume] => 4397834
)
[3213] => Array
(
[code] => ORCS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.69
[high] => 27.67
[low] => 26.69
[close] => 27.3869
[adjusted_close] => 27.3869
[volume] => 22736
)
[3214] => Array
(
[code] => ORCU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.65
[high] => 19.65
[low] => 17.59
[close] => 18.1
[adjusted_close] => 18.1
[volume] => 266251
)
[3215] => Array
(
[code] => ORCX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.33
[high] => 18.355
[low] => 16.405
[close] => 16.92
[adjusted_close] => 16.92
[volume] => 4776825
)
[3216] => Array
(
[code] => ORGN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.2082
[high] => 0.21
[low] => 0.197
[close] => 0.2069
[adjusted_close] => 0.2069
[volume] => 933889
)
[3217] => Array
(
[code] => ORGNW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.004
[high] => 0.0041
[low] => 0.0036
[close] => 0.004
[adjusted_close] => 0.004
[volume] => 70386
)
[3218] => Array
(
[code] => ORGO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.03
[high] => 4.035
[low] => 3.85
[close] => 3.87
[adjusted_close] => 3.87
[volume] => 850350
)
[3219] => Array
(
[code] => ORIC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.08
[high] => 11.78
[low] => 10.04
[close] => 11.25
[adjusted_close] => 11.25
[volume] => 5033892
)
[3220] => Array
(
[code] => ORIO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.17
[high] => 1.21
[low] => 1.17
[close] => 1.19
[adjusted_close] => 1.19
[volume] => 26751
)
[3221] => Array
(
[code] => ORIS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.48
[high] => 1.69
[low] => 1.48
[close] => 1.56
[adjusted_close] => 1.56
[volume] => 378958
)
[3222] => Array
(
[code] => ORKA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.92
[high] => 32.065
[low] => 31
[close] => 32
[adjusted_close] => 32
[volume] => 274122
)
[3223] => Array
(
[code] => ORKT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.7787
[high] => 0.7787
[low] => 0.7584
[close] => 0.77
[adjusted_close] => 0.77
[volume] => 5268
)
[3224] => Array
(
[code] => ORLY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 95.06
[high] => 95.33
[low] => 94.065
[close] => 95.02
[adjusted_close] => 95.02
[volume] => 4903759
)
[3225] => Array
(
[code] => ORMP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.43
[high] => 3.67
[low] => 3.41
[close] => 3.64
[adjusted_close] => 3.64
[volume] => 1534255
)
[3226] => Array
(
[code] => ORR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.68
[high] => 35.72
[low] => 35.2348
[close] => 35.28
[adjusted_close] => 35.28
[volume] => 355609
)
[3227] => Array
(
[code] => ORRF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.95
[high] => 36.24
[low] => 35.81
[close] => 36.06
[adjusted_close] => 36.06
[volume] => 430670
)
[3228] => Array
(
[code] => OS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.63
[high] => 23.69
[low] => 23.62
[close] => 23.64
[adjusted_close] => 23.64
[volume] => 3201939
)
[3229] => Array
(
[code] => OSBC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.85
[high] => 20.555
[low] => 19.695
[close] => 20.46
[adjusted_close] => 20.46
[volume] => 487974
)
[3230] => Array
(
[code] => OSCG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.26
[high] => 12.26
[low] => 12.26
[close] => 12.26
[adjusted_close] => 12.26
[volume] => 358
)
[3231] => Array
(
[code] => OSCX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.19
[high] => 13.4
[low] => 11.86
[close] => 12.143
[adjusted_close] => 12.143
[volume] => 78963
)
[3232] => Array
(
[code] => OSIS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 274.07
[high] => 289.455
[low] => 272.74
[close] => 286.65
[adjusted_close] => 286.65
[volume] => 247123
)
[3233] => Array
(
[code] => OSPN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.92
[high] => 13.04
[low] => 12.67
[close] => 12.72
[adjusted_close] => 12.72
[volume] => 408730
)
[3234] => Array
(
[code] => OSRH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.7501
[high] => 0.805
[low] => 0.733
[close] => 0.7341
[adjusted_close] => 0.7341
[volume] => 2241823
)
[3235] => Array
(
[code] => OSRHW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0588
[high] => 0.0588
[low] => 0.058
[close] => 0.058
[adjusted_close] => 0.058
[volume] => 5480
)
[3236] => Array
(
[code] => OSS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.9
[high] => 12.2998
[low] => 10.82
[close] => 11.69
[adjusted_close] => 11.69
[volume] => 5106870
)
[3237] => Array
(
[code] => OSUR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.6
[high] => 2.7
[low] => 2.57
[close] => 2.695
[adjusted_close] => 2.695
[volume] => 438082
)
[3238] => Array
(
[code] => OSW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.9
[high] => 21.11
[low] => 20.37
[close] => 20.86
[adjusted_close] => 20.86
[volume] => 487689
)
[3239] => Array
(
[code] => OTEX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 33
[high] => 33.17
[low] => 31.54
[close] => 32
[adjusted_close] => 32
[volume] => 949121
)
[3240] => Array
(
[code] => OTGA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.0501
[high] => 10.06
[low] => 10.05
[close] => 10.05
[adjusted_close] => 10.05
[volume] => 75271
)
[3241] => Array
(
[code] => OTGL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.5407
[high] => 10.6284
[low] => 10.5401
[close] => 10.585
[adjusted_close] => 10.585
[volume] => 10751
)
[3242] => Array
(
[code] => OTLK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.56
[high] => 0.564
[low] => 0.54
[close] => 0.54
[adjusted_close] => 0.54
[volume] => 2618612
)
[3243] => Array
(
[code] => OTLY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.21
[high] => 11.34
[low] => 11.0202
[close] => 11.26
[adjusted_close] => 11.26
[volume] => 60537
)
[3244] => Array
(
[code] => OTTR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 85.38
[high] => 86.69
[low] => 84.5
[close] => 86.67
[adjusted_close] => 86.67
[volume] => 159723
)
[3245] => Array
(
[code] => OUST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.85
[high] => 27.8
[low] => 26.2
[close] => 27.75
[adjusted_close] => 27.75
[volume] => 1284256
)
[3246] => Array
(
[code] => OUSTZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.06
[high] => 0.0736
[low] => 0.0527
[close] => 0.0712
[adjusted_close] => 0.0712
[volume] => 55631
)
[3247] => Array
(
[code] => OVBC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.82
[high] => 40.075
[low] => 39.82
[close] => 39.9
[adjusted_close] => 39.9
[volume] => 4952
)
[3248] => Array
(
[code] => OVID
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.65
[high] => 1.6506
[low] => 1.59
[close] => 1.65
[adjusted_close] => 1.65
[volume] => 708723
)
[3249] => Array
(
[code] => OVLY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.47
[high] => 30.6
[low] => 30.295
[close] => 30.43
[adjusted_close] => 30.43
[volume] => 8938
)
[3250] => Array
(
[code] => OWLS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.5
[high] => 6.63
[low] => 6.4
[close] => 6.64
[adjusted_close] => 6.64
[volume] => 50165
)
[3251] => Array
(
[code] => OXBR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.29
[high] => 1.34
[low] => 1.25
[close] => 1.25
[adjusted_close] => 1.25
[volume] => 42775
)
[3252] => Array
(
[code] => OXLC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.86
[high] => 14.89
[low] => 14.72
[close] => 14.87
[adjusted_close] => 14.87
[volume] => 1275617
)
[3253] => Array
(
[code] => OXLCG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.25
[high] => 25.36
[low] => 25.25
[close] => 25.255
[adjusted_close] => 25.255
[volume] => 5156
)
[3254] => Array
(
[code] => OXLCI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.76
[high] => 25.79
[low] => 25.7301
[close] => 25.775
[adjusted_close] => 25.775
[volume] => 3972
)
[3255] => Array
(
[code] => OXLCL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.25
[high] => 24.2864
[low] => 24.25
[close] => 24.2864
[adjusted_close] => 24.2864
[volume] => 395
)
[3256] => Array
(
[code] => OXLCN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.6
[high] => 24.72
[low] => 24.6
[close] => 24.72
[adjusted_close] => 24.72
[volume] => 2722
)
[3257] => Array
(
[code] => OXLCO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.75
[high] => 23.75
[low] => 23.68
[close] => 23.75
[adjusted_close] => 23.75
[volume] => 885
)
[3258] => Array
(
[code] => OXLCP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.62
[high] => 24.7
[low] => 24.62
[close] => 24.6882
[adjusted_close] => 24.6882
[volume] => 4593
)
[3259] => Array
(
[code] => OXLCZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.41
[high] => 24.47
[low] => 24.39
[close] => 24.43
[adjusted_close] => 24.43
[volume] => 4297
)
[3260] => Array
(
[code] => OXSQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.86
[high] => 1.88
[low] => 1.85
[close] => 1.88
[adjusted_close] => 1.88
[volume] => 1154014
)
[3261] => Array
(
[code] => OXSQG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.28
[high] => 24.28
[low] => 24.28
[close] => 24.28
[adjusted_close] => 24.28
[volume] => 1044
)
[3262] => Array
(
[code] => OXSQH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.32
[high] => 25.4
[low] => 25.306
[close] => 25.4
[adjusted_close] => 25.4
[volume] => 16198
)
[3263] => Array
(
[code] => OZEM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 36.02
[high] => 36.04
[low] => 35.44
[close] => 36.03
[adjusted_close] => 36.03
[volume] => 24117
)
[3264] => Array
(
[code] => OZK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 46.48
[high] => 48.035
[low] => 46.325
[close] => 47.78
[adjusted_close] => 47.78
[volume] => 1345736
)
[3265] => Array
(
[code] => OZKAP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.65
[high] => 16.7199
[low] => 16.58
[close] => 16.67
[adjusted_close] => 16.67
[volume] => 33458
)
[3266] => Array
(
[code] => PAA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.12
[high] => 19.2
[low] => 18.925
[close] => 19.06
[adjusted_close] => 19.06
[volume] => 5766296
)
[3267] => Array
(
[code] => PABD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 66.78
[high] => 66.78
[low] => 66.5196
[close] => 66.5196
[adjusted_close] => 66.5196
[volume] => 505
)
[3268] => Array
(
[code] => PABU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 72.04
[high] => 72.26
[low] => 71.82
[close] => 72.26
[adjusted_close] => 72.26
[volume] => 3725
)
[3269] => Array
(
[code] => PACB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.13
[high] => 2.37
[low] => 2.12
[close] => 2.36
[adjusted_close] => 2.36
[volume] => 11606599
)
[3270] => Array
(
[code] => PACH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.085
[high] => 10.095
[low] => 10.085
[close] => 10.09
[adjusted_close] => 10.09
[volume] => 11524
)
[3271] => Array
(
[code] => PAGP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.2
[high] => 20.4
[low] => 20.095
[close] => 20.25
[adjusted_close] => 20.25
[volume] => 1777068
)
[3272] => Array
(
[code] => PAHC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 40.46
[high] => 41.2732
[low] => 39.3101
[close] => 39.87
[adjusted_close] => 39.87
[volume] => 194182
)
[3273] => Array
(
[code] => PAL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.76
[high] => 9.95
[low] => 9.41
[close] => 9.67
[adjusted_close] => 9.67
[volume] => 558730
)
[3274] => Array
(
[code] => PALD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.99
[high] => 23.221
[low] => 22.9386
[close] => 22.9386
[adjusted_close] => 22.9386
[volume] => 2563
)
[3275] => Array
(
[code] => PALI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.9
[high] => 2.01
[low] => 1.83
[close] => 1.95
[adjusted_close] => 1.95
[volume] => 4071493
)
[3276] => Array
(
[code] => PALU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.12
[high] => 19.37
[low] => 18.605
[close] => 19.08
[adjusted_close] => 19.08
[volume] => 54460
)
[3277] => Array
(
[code] => PAMT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.11
[high] => 12.36
[low] => 11.86
[close] => 12.36
[adjusted_close] => 12.36
[volume] => 67547
)
[3278] => Array
(
[code] => PANG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.65
[high] => 11.9252
[low] => 11.4
[close] => 11.73
[adjusted_close] => 11.73
[volume] => 31864
)
[3279] => Array
(
[code] => PANL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.83
[high] => 6.99
[low] => 6.79
[close] => 6.82
[adjusted_close] => 6.82
[volume] => 404763
)
[3280] => Array
(
[code] => PANW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 190.71
[high] => 192.585
[low] => 187.95
[close] => 190.93
[adjusted_close] => 190.93
[volume] => 5656727
)
[3281] => Array
(
[code] => PARK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.6499
[high] => 17.53
[low] => 14.67
[close] => 16.4
[adjusted_close] => 16.4
[volume] => 29337
)
[3282] => Array
(
[code] => PASG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.56
[high] => 16
[low] => 14.55
[close] => 15.16
[adjusted_close] => 15.16
[volume] => 40051
)
[3283] => Array
(
[code] => PASW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.22
[high] => 0.2282
[low] => 0.2
[close] => 0.2187
[adjusted_close] => 0.2187
[volume] => 1696748
)
[3284] => Array
(
[code] => PATK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 118.66
[high] => 120.87
[low] => 117.715
[close] => 120.19
[adjusted_close] => 120.19
[volume] => 855803
)
[3285] => Array
(
[code] => PATN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.62
[high] => 28.7
[low] => 28.565
[close] => 28.6363
[adjusted_close] => 28.6363
[volume] => 26346
)
[3286] => Array
(
[code] => PAVM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.2
[high] => 9.28
[low] => 8.01
[close] => 9.19
[adjusted_close] => 9.19
[volume] => 18226
)
[3287] => Array
(
[code] => PAVS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.11
[high] => 2.14
[low] => 1.74
[close] => 1.78
[adjusted_close] => 1.78
[volume] => 412347
)
[3288] => Array
(
[code] => PAX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.26
[high] => 17.29
[low] => 16.96
[close] => 17.23
[adjusted_close] => 17.23
[volume] => 410545
)
[3289] => Array
(
[code] => PAYO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.26
[high] => 5.36
[low] => 5.25
[close] => 5.3
[adjusted_close] => 5.3
[volume] => 4402172
)
[3290] => Array
(
[code] => PAYS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.83
[high] => 4.935
[low] => 4.79
[close] => 4.8
[adjusted_close] => 4.8
[volume] => 468150
)
[3291] => Array
(
[code] => PAYX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 109.5
[high] => 110.88
[low] => 109.1722
[close] => 110.29
[adjusted_close] => 110.29
[volume] => 2257650
)
[3292] => Array
(
[code] => PBEU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.63
[high] => 29.64
[low] => 29.485
[close] => 29.6145
[adjusted_close] => 29.6145
[volume] => 68922
)
[3293] => Array
(
[code] => PBFS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.42
[high] => 13.98
[low] => 13.32
[close] => 13.38
[adjusted_close] => 13.38
[volume] => 8134
)
[3294] => Array
(
[code] => PBHC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.03
[high] => 14.225
[low] => 14.03
[close] => 14.225
[adjusted_close] => 14.225
[volume] => 585
)
[3295] => Array
(
[code] => PBM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.7783
[high] => 0.7783
[low] => 0.7423
[close] => 0.7783
[adjusted_close] => 0.7783
[volume] => 125733
)
[3296] => Array
(
[code] => PBMWW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0188
[high] => 0.0192
[low] => 0.016
[close] => 0.016
[adjusted_close] => 0.016
[volume] => 55879
)
[3297] => Array
(
[code] => PBOG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.41
[high] => 26.81
[low] => 26.405
[close] => 26.4917
[adjusted_close] => 26.4917
[volume] => 61593
)
[3298] => Array
(
[code] => PBPH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.76
[high] => 25.91
[low] => 25.73
[close] => 25.8928
[adjusted_close] => 25.8928
[volume] => 84098
)
[3299] => Array
(
[code] => PBQQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.78
[high] => 28.9828
[low] => 28.78
[close] => 28.935
[adjusted_close] => 28.935
[volume] => 26099
)
[3300] => Array
(
[code] => PBRG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.07
[high] => 18.1675
[low] => 18.07
[close] => 18.1675
[adjusted_close] => 18.1675
[volume] => 420
)
[3301] => Array
(
[code] => PBYI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.23
[high] => 6.435
[low] => 6.15
[close] => 6.42
[adjusted_close] => 6.42
[volume] => 351256
)
[3302] => Array
(
[code] => PCAPU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.3
[high] => 10.32
[low] => 10.29
[close] => 10.3
[adjusted_close] => 10.3
[volume] => 2049
)
[3303] => Array
(
[code] => PCAPW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.3428
[high] => 0.3428
[low] => 0.3428
[close] => 0.3428
[adjusted_close] => 0.3428
[volume] => 1515
)
[3304] => Array
(
[code] => PCAR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 119.45
[high] => 120.53
[low] => 118.58
[close] => 119
[adjusted_close] => 119
[volume] => 3442418
)
[3305] => Array
(
[code] => PCB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.81
[high] => 22.2057
[low] => 21.8
[close] => 22.11
[adjusted_close] => 22.11
[volume] => 16817
)
[3306] => Array
(
[code] => PCH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 42.64
[high] => 44.33
[low] => 42.64
[close] => 44.3
[adjusted_close] => 44.3
[volume] => 628051
)
[3307] => Array
(
[code] => PCLA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.225
[high] => 0.2416
[low] => 0.221
[close] => 0.221
[adjusted_close] => 0.221
[volume] => 1527354
)
[3308] => Array
(
[code] => PCMM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 50.22
[high] => 50.26
[low] => 50.03
[close] => 50.1895
[adjusted_close] => 50.1895
[volume] => 79625
)
[3309] => Array
(
[code] => PCRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.64
[high] => 22.53
[low] => 21.35
[close] => 22.24
[adjusted_close] => 22.24
[volume] => 1031181
)
[3310] => Array
(
[code] => PCSA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.22
[high] => 3.655
[low] => 3.22
[close] => 3.46
[adjusted_close] => 3.46
[volume] => 161598
)
[3311] => Array
(
[code] => PCSC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.24
[high] => 13.73
[low] => 13.24
[close] => 13.65
[adjusted_close] => 13.65
[volume] => 16177
)
[3312] => Array
(
[code] => PCT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.272
[high] => 11.595
[low] => 10.2
[close] => 11.46
[adjusted_close] => 11.46
[volume] => 11745773
)
[3313] => Array
(
[code] => PCTTW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.3
[high] => 1.5701
[low] => 1.29
[close] => 1.45
[adjusted_close] => 1.45
[volume] => 22352
)
[3314] => Array
(
[code] => PCTY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 144.36
[high] => 144.93
[low] => 139.75
[close] => 140.42
[adjusted_close] => 140.42
[volume] => 510896
)
[3315] => Array
(
[code] => PCVX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 45.99
[high] => 49.55
[low] => 45.54
[close] => 48.51
[adjusted_close] => 48.51
[volume] => 686142
)
[3316] => Array
(
[code] => PCYO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.5
[high] => 11.515
[low] => 11.01
[close] => 11.31
[adjusted_close] => 11.31
[volume] => 47192
)
[3317] => Array
(
[code] => PDBA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.07
[high] => 34.1
[low] => 33.91
[close] => 33.9146
[adjusted_close] => 33.9146
[volume] => 101797
)
[3318] => Array
(
[code] => PDBC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.83
[high] => 14.03
[low] => 13.8
[close] => 13.88
[adjusted_close] => 13.88
[volume] => 5849474
)
[3319] => Array
(
[code] => PDD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 106.835
[high] => 109.4
[low] => 106.1
[close] => 107.85
[adjusted_close] => 107.85
[volume] => 18895429
)
[3320] => Array
(
[code] => PDDL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.9
[high] => 25.8799
[low] => 24.6905
[close] => 25.2827
[adjusted_close] => 25.2827
[volume] => 20574
)
[3321] => Array
(
[code] => PDEX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.895
[high] => 41.11
[low] => 39.75
[close] => 41.08
[adjusted_close] => 41.08
[volume] => 7431
)
[3322] => Array
(
[code] => PDFS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.33
[high] => 33.67
[low] => 32.07
[close] => 32.91
[adjusted_close] => 32.91
[volume] => 409455
)
[3323] => Array
(
[code] => PDLB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.25
[high] => 16.275
[low] => 15.92
[close] => 16.22
[adjusted_close] => 16.22
[volume] => 54115
)
[3324] => Array
(
[code] => PDP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 122.86
[high] => 123.02
[low] => 121.71
[close] => 122.9349
[adjusted_close] => 122.9349
[volume] => 15126
)
[3325] => Array
(
[code] => PDSB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.9539
[high] => 1.01
[low] => 0.921
[close] => 0.9853
[adjusted_close] => 0.9853
[volume] => 1061103
)
[3326] => Array
(
[code] => PDYN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.82
[high] => 6.84
[low] => 6.375
[close] => 6.76
[adjusted_close] => 6.76
[volume] => 3295296
)
[3327] => Array
(
[code] => PDYNW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0955
[high] => 0.0995
[low] => 0.0801
[close] => 0.09
[adjusted_close] => 0.09
[volume] => 29070
)
[3328] => Array
(
[code] => PEB-PH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.7
[high] => 18.1999
[low] => 17.49
[close] => 17.84
[adjusted_close] => 17.84
[volume] => 54405
)
[3329] => Array
(
[code] => PEBK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 36.91
[high] => 37.39
[low] => 36.87
[close] => 37
[adjusted_close] => 37
[volume] => 10962
)
[3330] => Array
(
[code] => PEBO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.4
[high] => 30.865
[low] => 30.27
[close] => 30.85
[adjusted_close] => 30.85
[volume] => 283900
)
[3331] => Array
(
[code] => PECO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.82
[high] => 35.115
[low] => 34.75
[close] => 35.03
[adjusted_close] => 35.03
[volume] => 557867
)
[3332] => Array
(
[code] => PEGA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 57.08
[high] => 57.77
[low] => 55.22
[close] => 56.14
[adjusted_close] => 56.14
[volume] => 1100660
)
[3333] => Array
(
[code] => PELI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.34
[high] => 10.99
[low] => 10.32
[close] => 10.85
[adjusted_close] => 10.85
[volume] => 2683958
)
[3334] => Array
(
[code] => PELIR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.6
[high] => 0.75
[low] => 0.5
[close] => 0.6612
[adjusted_close] => 0.6612
[volume] => 839641
)
[3335] => Array
(
[code] => PENG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.905
[high] => 20.29
[low] => 19.59
[close] => 20.28
[adjusted_close] => 20.28
[volume] => 1088929
)
[3336] => Array
(
[code] => PENN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.62
[high] => 13.86
[low] => 13.44
[close] => 13.84
[adjusted_close] => 13.84
[volume] => 5071669
)
[3337] => Array
(
[code] => PEP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 143.14
[high] => 146.3
[low] => 143.136
[close] => 145.92
[adjusted_close] => 145.92
[volume] => 8327829
)
[3338] => Array
(
[code] => PEPG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.6
[high] => 5.6
[low] => 5.1
[close] => 5.15
[adjusted_close] => 5.15
[volume] => 694078
)
[3339] => Array
(
[code] => PEPS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.84
[high] => 29.84
[low] => 29.84
[close] => 29.84
[adjusted_close] => 29.84
[volume] => 306
)
[3340] => Array
(
[code] => PERI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.48
[high] => 9.5401
[low] => 9.3522
[close] => 9.52
[adjusted_close] => 9.52
[volume] => 232427
)
[3341] => Array
(
[code] => PESI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.43
[high] => 14.52
[low] => 14.24
[close] => 14.47
[adjusted_close] => 14.47
[volume] => 82752
)
[3342] => Array
(
[code] => PETS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.42
[high] => 3.52
[low] => 3.372
[close] => 3.49
[adjusted_close] => 3.49
[volume] => 175036
)
[3343] => Array
(
[code] => PETZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.993
[high] => 1.07
[low] => 0.993
[close] => 1.06
[adjusted_close] => 1.06
[volume] => 9945
)
[3344] => Array
(
[code] => PEY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.18
[high] => 21.46
[low] => 21.12
[close] => 21.44
[adjusted_close] => 21.44
[volume] => 107176
)
[3345] => Array
(
[code] => PEZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 108.51
[high] => 108.6438
[low] => 108.275
[close] => 108.6438
[adjusted_close] => 108.6438
[volume] => 2486
)
[3346] => Array
(
[code] => PFAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.05
[high] => 2.27
[low] => 2.05
[close] => 2.08
[adjusted_close] => 2.08
[volume] => 14657
)
[3347] => Array
(
[code] => PFBC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 95.63
[high] => 96.64
[low] => 94.97
[close] => 95.3
[adjusted_close] => 95.3
[volume] => 68849
)
[3348] => Array
(
[code] => PFF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.61
[high] => 31.76
[low] => 31.58
[close] => 31.74
[adjusted_close] => 31.74
[volume] => 2931494
)
[3349] => Array
(
[code] => PFG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 88.87
[high] => 91.48
[low] => 88.87
[close] => 91.21
[adjusted_close] => 91.21
[volume] => 1384609
)
[3350] => Array
(
[code] => PFI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 58.095
[high] => 58.7102
[low] => 58.005
[close] => 58.7102
[adjusted_close] => 58.7102
[volume] => 2636
)
[3351] => Array
(
[code] => PFIS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 48.99
[high] => 49.79
[low] => 48.2
[close] => 49.79
[adjusted_close] => 49.79
[volume] => 15721
)
[3352] => Array
(
[code] => PFM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 52.6
[high] => 52.76
[low] => 52.5
[close] => 52.7527
[adjusted_close] => 52.7527
[volume] => 38309
)
[3353] => Array
(
[code] => PFSA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0916
[high] => 0.1019
[low] => 0.0824
[close] => 0.0902
[adjusted_close] => 0.0902
[volume] => 15607013
)
[3354] => Array
(
[code] => PFX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 43.0582
[high] => 43.5
[low] => 43.0582
[close] => 43.34
[adjusted_close] => 43.34
[volume] => 1367
)
[3355] => Array
(
[code] => PFXNZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.82
[high] => 23.84
[low] => 23.82
[close] => 23.84
[adjusted_close] => 23.84
[volume] => 1334
)
[3356] => Array
(
[code] => PGAC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.41
[high] => 10.41
[low] => 10.3901
[close] => 10.41
[adjusted_close] => 10.41
[volume] => 100
)
[3357] => Array
(
[code] => PGC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.19
[high] => 28.59
[low] => 28.16
[close] => 28.57
[adjusted_close] => 28.57
[volume] => 72977
)
[3358] => Array
(
[code] => PGEN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.16
[high] => 4.48
[low] => 4.1
[close] => 4.41
[adjusted_close] => 4.41
[volume] => 3613960
)
[3359] => Array
(
[code] => PGJ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.09
[high] => 30.3214
[low] => 30.0695
[close] => 30.0734
[adjusted_close] => 30.0734
[volume] => 19212
)
[3360] => Array
(
[code] => PGNY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.15
[high] => 26.29
[low] => 25.05
[close] => 26.12
[adjusted_close] => 26.12
[volume] => 1537738
)
[3361] => Array
(
[code] => PGY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24
[high] => 24.0791
[low] => 22.7
[close] => 23.71
[adjusted_close] => 23.71
[volume] => 3622255
)
[3362] => Array
(
[code] => PGYWW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.3629
[high] => 0.3798
[low] => 0.33
[close] => 0.3539
[adjusted_close] => 0.3539
[volume] => 8844
)
[3363] => Array
(
[code] => PHAR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.01
[high] => 18.72
[low] => 17.885
[close] => 18.72
[adjusted_close] => 18.72
[volume] => 28585
)
[3364] => Array
(
[code] => PHAT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.5
[high] => 16.115
[low] => 15.1
[close] => 15.14
[adjusted_close] => 15.14
[volume] => 1009851
)
[3365] => Array
(
[code] => PHIO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.168
[high] => 1.168
[low] => 1.12
[close] => 1.12
[adjusted_close] => 1.12
[volume] => 239788
)
[3366] => Array
(
[code] => PHO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 73.05
[high] => 73.4738
[low] => 72.995
[close] => 73.4429
[adjusted_close] => 73.4429
[volume] => 40657
)
[3367] => Array
(
[code] => PHOE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.5
[high] => 15.5
[low] => 14.48
[close] => 14.48
[adjusted_close] => 14.48
[volume] => 1599
)
[3368] => Array
(
[code] => PHUN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.98
[high] => 1.98
[low] => 1.92
[close] => 1.94
[adjusted_close] => 1.94
[volume] => 114220
)
[3369] => Array
(
[code] => PHVS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26
[high] => 26.68
[low] => 25.5
[close] => 25.63
[adjusted_close] => 25.63
[volume] => 251965
)
[3370] => Array
(
[code] => PI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 192.28
[high] => 192.99
[low] => 171.4
[close] => 181.36
[adjusted_close] => 181.36
[volume] => 1143636
)
[3371] => Array
(
[code] => PID
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.45
[high] => 22.71
[low] => 22.45
[close] => 22.7
[adjusted_close] => 22.7
[volume] => 68115
)
[3372] => Array
(
[code] => PIE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.29
[high] => 25.29
[low] => 25.0924
[close] => 25.235
[adjusted_close] => 25.235
[volume] => 11469
)
[3373] => Array
(
[code] => PIII
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.03
[high] => 3.2693
[low] => 2.9
[close] => 2.98
[adjusted_close] => 2.98
[volume] => 13846
)
[3374] => Array
(
[code] => PIIIW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0069
[high] => 0.009
[low] => 0.0063
[close] => 0.0089
[adjusted_close] => 0.0089
[volume] => 46129
)
[3375] => Array
(
[code] => PIIVX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 48.07
[high] => 48.07
[low] => 48.07
[close] => 48.07
[adjusted_close] => 48.07
[volume] => 0
)
[3376] => Array
(
[code] => PIO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 45.62
[high] => 45.9
[low] => 45.62
[close] => 45.765
[adjusted_close] => 45.765
[volume] => 6169
)
[3377] => Array
(
[code] => PIRBF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.16
[high] => 9.16
[low] => 9.16
[close] => 9.16
[adjusted_close] => 9.16
[volume] => 100
)
[3378] => Array
(
[code] => PIZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 50.84
[high] => 51.099
[low] => 50.745
[close] => 51.01
[adjusted_close] => 51.01
[volume] => 86232
)
[3379] => Array
(
[code] => PKBK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.87
[high] => 24.99
[low] => 24.7
[close] => 24.83
[adjusted_close] => 24.83
[volume] => 66767
)
[3380] => Array
(
[code] => PKOH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.381
[high] => 23.0219
[low] => 22.38
[close] => 22.88
[adjusted_close] => 22.88
[volume] => 12558
)
[3381] => Array
(
[code] => PKW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 137.16
[high] => 137.305
[low] => 136.74
[close] => 137.1147
[adjusted_close] => 137.1147
[volume] => 27188
)
[3382] => Array
(
[code] => PLAB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.89
[high] => 33.69
[low] => 31.08
[close] => 31.42
[adjusted_close] => 31.42
[volume] => 1246507
)
[3383] => Array
(
[code] => PLAY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.95
[high] => 18.86
[low] => 17.86
[close] => 18.37
[adjusted_close] => 18.37
[volume] => 1008744
)
[3384] => Array
(
[code] => PLBC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 45.965
[high] => 45.965
[low] => 44.94
[close] => 45.28
[adjusted_close] => 45.28
[volume] => 7920
)
[3385] => Array
(
[code] => PLBY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.86
[high] => 1.91
[low] => 1.85
[close] => 1.87
[adjusted_close] => 1.87
[volume] => 289726
)
[3386] => Array
(
[code] => PLCE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.37
[high] => 4.5
[low] => 4.25
[close] => 4.37
[adjusted_close] => 4.37
[volume] => 323009
)
[3387] => Array
(
[code] => PLMKU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.25
[high] => 11.25
[low] => 11.25
[close] => 11.25
[adjusted_close] => 11.25
[volume] => 100
)
[3388] => Array
(
[code] => PLMR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 128
[high] => 132.13
[low] => 128
[close] => 130.31
[adjusted_close] => 130.31
[volume] => 168634
)
[3389] => Array
(
[code] => PLPC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 240.13
[high] => 244.19
[low] => 227.62
[close] => 242.57
[adjusted_close] => 242.57
[volume] => 118992
)
[3390] => Array
(
[code] => PLRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.3
[high] => 1.32
[low] => 1.285
[close] => 1.31
[adjusted_close] => 1.31
[volume] => 826191
)
[3391] => Array
(
[code] => PLRZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.19
[high] => 15.25
[low] => 13.95
[close] => 15.1
[adjusted_close] => 15.1
[volume] => 112853
)
[3392] => Array
(
[code] => PLSE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.13
[high] => 14.39
[low] => 13.86
[close] => 14.3
[adjusted_close] => 14.3
[volume] => 141051
)
[3393] => Array
(
[code] => PLTD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.52
[high] => 6.7
[low] => 6.4245
[close] => 6.53
[adjusted_close] => 6.53
[volume] => 43226683
)
[3394] => Array
(
[code] => PLTG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.74
[high] => 26.95
[low] => 24.795
[close] => 26.1
[adjusted_close] => 26.1
[volume] => 129308
)
[3395] => Array
(
[code] => PLTK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.64
[high] => 3.68
[low] => 3.525
[close] => 3.63
[adjusted_close] => 3.63
[volume] => 1590403
)
[3396] => Array
(
[code] => PLTR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 178.125
[high] => 181.5975
[low] => 173.95
[close] => 178.4
[adjusted_close] => 178.4
[volume] => 33593573
)
[3397] => Array
(
[code] => PLTU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 73.16
[high] => 75.8441
[low] => 69.66
[close] => 73.27
[adjusted_close] => 73.27
[volume] => 1553304
)
[3398] => Array
(
[code] => PLTZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.13
[high] => 25.3224
[low] => 23.29
[close] => 24.13
[adjusted_close] => 24.13
[volume] => 1097596
)
[3399] => Array
(
[code] => PLUG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.28
[high] => 2.38
[low] => 2.245
[close] => 2.35
[adjusted_close] => 2.35
[volume] => 81229918
)
[3400] => Array
(
[code] => PLUR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.1
[high] => 3.25
[low] => 3.02
[close] => 3.07
[adjusted_close] => 3.07
[volume] => 568
)
[3401] => Array
(
[code] => PLUS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 88.44
[high] => 89.175
[low] => 86.59
[close] => 86.75
[adjusted_close] => 86.75
[volume] => 106000
)
[3402] => Array
(
[code] => PLUT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.1444
[high] => 3.2
[low] => 3.1
[close] => 3.2
[adjusted_close] => 3.2
[volume] => 7580
)
[3403] => Array
(
[code] => PLXS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 172.99
[high] => 176.92
[low] => 171.21
[close] => 175.19
[adjusted_close] => 175.19
[volume] => 363857
)
[3404] => Array
(
[code] => PMAP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0
[high] => 0
[low] => 0
[close] => 26.4247
[adjusted_close] => 26.4247
[volume] => 0
)
[3405] => Array
(
[code] => PMAX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.23
[high] => 2.479
[low] => 2.14
[close] => 2.32
[adjusted_close] => 2.32
[volume] => 353625
)
[3406] => Array
(
[code] => PMBS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 50.04
[high] => 50.1037
[low] => 50.04
[close] => 50.0934
[adjusted_close] => 50.0934
[volume] => 57456
)
[3407] => Array
(
[code] => PMCB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.86
[high] => 0.9199
[low] => 0.86
[close] => 0.915
[adjusted_close] => 0.915
[volume] => 88239
)
[3408] => Array
(
[code] => PMEC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.035
[high] => 1.05
[low] => 0.9889
[close] => 0.9889
[adjusted_close] => 0.9889
[volume] => 13651
)
[3409] => Array
(
[code] => PMJA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.83
[high] => 26.83
[low] => 26.825
[close] => 26.825
[adjusted_close] => 26.825
[volume] => 11882
)
[3410] => Array
(
[code] => PMN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.27
[high] => 8.292
[low] => 8.14
[close] => 8.14
[adjusted_close] => 8.14
[volume] => 1538
)
[3411] => Array
(
[code] => PMT-PC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.94
[high] => 18.96
[low] => 18.82
[close] => 18.935
[adjusted_close] => 18.935
[volume] => 15275
)
[3412] => Array
(
[code] => PMTR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.42
[high] => 10.48
[low] => 10.347
[close] => 10.42
[adjusted_close] => 10.42
[volume] => 148646
)
[3413] => Array
(
[code] => PMTRU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.08
[high] => 11.08
[low] => 10.73
[close] => 10.73
[adjusted_close] => 10.73
[volume] => 536
)
[3414] => Array
(
[code] => PMTRW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.925
[high] => 1
[low] => 0.85
[close] => 0.95
[adjusted_close] => 0.95
[volume] => 8413
)
[3415] => Array
(
[code] => PMTS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.63
[high] => 13.98
[low] => 13.305
[close] => 13.72
[adjusted_close] => 13.72
[volume] => 39853
)
[3416] => Array
(
[code] => PMVP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.18
[high] => 1.18
[low] => 1.13
[close] => 1.14
[adjusted_close] => 1.14
[volume] => 341652
)
[3417] => Array
(
[code] => PN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.82
[high] => 0.8317
[low] => 0.81
[close] => 0.83
[adjusted_close] => 0.83
[volume] => 14191
)
[3418] => Array
(
[code] => PNBK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.58
[high] => 1.58
[low] => 1.51
[close] => 1.52
[adjusted_close] => 1.52
[volume] => 195732
)
[3419] => Array
(
[code] => PNFP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 94.68
[high] => 96.44
[low] => 94.19
[close] => 96.05
[adjusted_close] => 96.05
[volume] => 956025
)
[3420] => Array
(
[code] => PNQI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 53.58
[high] => 53.58
[low] => 52.655
[close] => 53.0412
[adjusted_close] => 53.0412
[volume] => 30274
)
[3421] => Array
(
[code] => PNRG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 180
[high] => 186
[low] => 176.94
[close] => 178.12
[adjusted_close] => 178.12
[volume] => 45566
)
[3422] => Array
(
[code] => PNTG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.62
[high] => 28.82
[low] => 28.21
[close] => 28.82
[adjusted_close] => 28.82
[volume] => 284706
)
[3423] => Array
(
[code] => POCI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.4
[high] => 4.4
[low] => 4.1901
[close] => 4.35
[adjusted_close] => 4.35
[volume] => 4456
)
[3424] => Array
(
[code] => PODC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.56
[high] => 2.7
[low] => 2.52
[close] => 2.65
[adjusted_close] => 2.65
[volume] => 87420
)
[3425] => Array
(
[code] => PODD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 277.04
[high] => 284.25
[low] => 275.1
[close] => 282.89
[adjusted_close] => 282.89
[volume] => 794173
)
[3426] => Array
(
[code] => POET
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7
[high] => 8.255
[low] => 6.88
[close] => 8.09
[adjusted_close] => 8.09
[volume] => 12429952
)
[3427] => Array
(
[code] => POLA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.7
[high] => 1.72
[low] => 1.465
[close] => 1.49
[adjusted_close] => 1.49
[volume] => 170084
)
[3428] => Array
(
[code] => POLE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.55
[high] => 10.55
[low] => 10.55
[close] => 10.55
[adjusted_close] => 10.55
[volume] => 810
)
[3429] => Array
(
[code] => POLEW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.29
[high] => 0.29
[low] => 0.29
[close] => 0.29
[adjusted_close] => 0.29
[volume] => 257
)
[3430] => Array
(
[code] => POM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.3011
[high] => 0.31
[low] => 0.282
[close] => 0.32
[adjusted_close] => 0.32
[volume] => 475233
)
[3431] => Array
(
[code] => PONY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.035
[high] => 16.95
[low] => 15.9
[close] => 16.09
[adjusted_close] => 16.09
[volume] => 5304929
)
[3432] => Array
(
[code] => POOL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 261.63
[high] => 268.145
[low] => 260.985
[close] => 265.34
[adjusted_close] => 265.34
[volume] => 927235
)
[3433] => Array
(
[code] => POWI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 40.54
[high] => 42.52
[low] => 40.495
[close] => 42.1
[adjusted_close] => 42.1
[volume] => 646789
)
[3434] => Array
(
[code] => POWL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 391.82
[high] => 402
[low] => 387.5001
[close] => 401.27
[adjusted_close] => 401.27
[volume] => 313179
)
[3435] => Array
(
[code] => POWW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.94
[high] => 1.94
[low] => 1.78
[close] => 1.8
[adjusted_close] => 1.8
[volume] => 344944
)
[3436] => Array
(
[code] => POWWP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.1488
[high] => 24.2145
[low] => 24.01
[close] => 24.1334
[adjusted_close] => 24.1334
[volume] => 1372
)
[3437] => Array
(
[code] => PPBT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.6675
[high] => 0.6675
[low] => 0.644
[close] => 0.6599
[adjusted_close] => 0.6599
[volume] => 81892
)
[3438] => Array
(
[code] => PPC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 40.41
[high] => 41.84
[low] => 40.41
[close] => 41.71
[adjusted_close] => 41.71
[volume] => 984022
)
[3439] => Array
(
[code] => PPH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 105.92
[high] => 106.735
[low] => 105.77
[close] => 106.73
[adjusted_close] => 106.73
[volume] => 225822
)
[3440] => Array
(
[code] => PPIH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.5
[high] => 32.5
[low] => 31.15
[close] => 31.43
[adjusted_close] => 31.43
[volume] => 78876
)
[3441] => Array
(
[code] => PPSI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.9
[high] => 4.9
[low] => 4.71
[close] => 4.74
[adjusted_close] => 4.74
[volume] => 114409
)
[3442] => Array
(
[code] => PPTA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.66
[high] => 32.5
[low] => 30.54
[close] => 31.81
[adjusted_close] => 31.81
[volume] => 2003497
)
[3443] => Array
(
[code] => PQAP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.71
[high] => 28.71
[low] => 28.689
[close] => 28.689
[adjusted_close] => 28.689
[volume] => 268
)
[3444] => Array
(
[code] => PQJA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.31
[high] => 29.37
[low] => 29.19
[close] => 29.3151
[adjusted_close] => 29.3151
[volume] => 66533
)
[3445] => Array
(
[code] => PQJL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.145
[high] => 29.145
[low] => 29.145
[close] => 29.145
[adjusted_close] => 29.145
[volume] => 4
)
[3446] => Array
(
[code] => PQOC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.7408
[high] => 28.7408
[low] => 28.7408
[close] => 28.7408
[adjusted_close] => 28.7408
[volume] => 2
)
[3447] => Array
(
[code] => PRAA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.53
[high] => 16.67
[low] => 16.19
[close] => 16.47
[adjusted_close] => 16.47
[volume] => 247092
)
[3448] => Array
(
[code] => PRAX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 282.95
[high] => 306.16
[low] => 279.04
[close] => 298.46
[adjusted_close] => 298.46
[volume] => 655752
)
[3449] => Array
(
[code] => PRCH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.19
[high] => 9.21
[low] => 8.95
[close] => 9
[adjusted_close] => 9
[volume] => 1081705
)
[3450] => Array
(
[code] => PRCT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.29
[high] => 31.75
[low] => 29.62
[close] => 31.37
[adjusted_close] => 31.37
[volume] => 1153381
)
[3451] => Array
(
[code] => PRDO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.55
[high] => 31.8399
[low] => 30.84
[close] => 30.97
[adjusted_close] => 30.97
[volume] => 418671
)
[3452] => Array
(
[code] => PRE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.8
[high] => 16.2088
[low] => 15.5
[close] => 15.72
[adjusted_close] => 15.72
[volume] => 145858
)
[3453] => Array
(
[code] => PRENW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.023
[high] => 0.023
[low] => 0.0229
[close] => 0.0229
[adjusted_close] => 0.0229
[volume] => 693
)
[3454] => Array
(
[code] => PRFX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.79
[high] => 0.83
[low] => 0.7809
[close] => 0.827
[adjusted_close] => 0.827
[volume] => 120105
)
[3455] => Array
(
[code] => PRFZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 48.3349
[high] => 48.64
[low] => 48.285
[close] => 48.6
[adjusted_close] => 48.6
[volume] => 81773
)
[3456] => Array
(
[code] => PRGS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 42.08
[high] => 42.57
[low] => 40.86
[close] => 41.42
[adjusted_close] => 41.42
[volume] => 510353
)
[3457] => Array
(
[code] => PRIVX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 47.18
[high] => 47.18
[low] => 47.18
[close] => 47.18
[adjusted_close] => 47.18
[volume] => 0
)
[3458] => Array
(
[code] => PRLD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.18
[high] => 2.3
[low] => 2.125
[close] => 2.26
[adjusted_close] => 2.26
[volume] => 317806
)
[3459] => Array
(
[code] => PRLVX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 46.26
[high] => 46.26
[low] => 46.26
[close] => 46.26
[adjusted_close] => 46.26
[volume] => 0
)
[3460] => Array
(
[code] => PRME
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.16
[high] => 4.6
[low] => 4.08
[close] => 4.31
[adjusted_close] => 4.31
[volume] => 4260037
)
[3461] => Array
(
[code] => PRMR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.9424
[high] => 24.9599
[low] => 24.78
[close] => 24.8901
[adjusted_close] => 24.8901
[volume] => 17443
)
[3462] => Array
(
[code] => PRN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 191.04
[high] => 192.38
[low] => 189.285
[close] => 191.3672
[adjusted_close] => 191.3672
[volume] => 9410
)
[3463] => Array
(
[code] => PROF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.39
[high] => 8.545
[low] => 7.545
[close] => 7.62
[adjusted_close] => 7.62
[volume] => 470249
)
[3464] => Array
(
[code] => PROK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.26
[high] => 2.35
[low] => 2.2501
[close] => 2.28
[adjusted_close] => 2.28
[volume] => 512565
)
[3465] => Array
(
[code] => PROP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2
[high] => 2.155
[low] => 2
[close] => 2.01
[adjusted_close] => 2.01
[volume] => 3163482
)
[3466] => Array
(
[code] => PROV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.93
[high] => 16.14
[low] => 15.93
[close] => 16.01
[adjusted_close] => 16.01
[volume] => 1066
)
[3467] => Array
(
[code] => PRPL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.76
[high] => 0.82
[low] => 0.76
[close] => 0.7995
[adjusted_close] => 0.7995
[volume] => 283017
)
[3468] => Array
(
[code] => PRPO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25
[high] => 25.325
[low] => 23.14
[close] => 24
[adjusted_close] => 24
[volume] => 18237
)
[3469] => Array
(
[code] => PRQR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.68
[high] => 1.71
[low] => 1.64
[close] => 1.64
[adjusted_close] => 1.64
[volume] => 611944
)
[3470] => Array
(
[code] => PRSO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.02
[high] => 1.04
[low] => 0.9786
[close] => 1.02
[adjusted_close] => 1.02
[volume] => 578723
)
[3471] => Array
(
[code] => PRTA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.94
[high] => 9.26
[low] => 8.84
[close] => 9.2
[adjusted_close] => 9.2
[volume] => 398465
)
[3472] => Array
(
[code] => PRTC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.7899
[high] => 18.97
[low] => 18.435
[close] => 18.97
[adjusted_close] => 18.97
[volume] => 3352
)
[3473] => Array
(
[code] => PRTH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.75
[high] => 5.81
[low] => 5.671
[close] => 5.76
[adjusted_close] => 5.76
[volume] => 231193
)
[3474] => Array
(
[code] => PRTS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.5514
[high] => 0.5617
[low] => 0.5211
[close] => 0.5273
[adjusted_close] => 0.5273
[volume] => 691941
)
[3475] => Array
(
[code] => PRVA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.02
[high] => 23.105
[low] => 22.77
[close] => 22.85
[adjusted_close] => 22.85
[volume] => 483290
)
[3476] => Array
(
[code] => PRZO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.34
[high] => 1.515
[low] => 1.27
[close] => 1.5
[adjusted_close] => 1.5
[volume] => 1503407
)
[3477] => Array
(
[code] => PSC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 60.07
[high] => 60.47
[low] => 59.92
[close] => 60.37
[adjusted_close] => 60.37
[volume] => 400125
)
[3478] => Array
(
[code] => PSCC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.94
[high] => 32.14
[low] => 31.8201
[close] => 32.1312
[adjusted_close] => 32.1312
[volume] => 6529
)
[3479] => Array
(
[code] => PSCD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 114.4086
[high] => 114.4086
[low] => 114.4086
[close] => 114.4086
[adjusted_close] => 114.4086
[volume] => 165
)
[3480] => Array
(
[code] => PSCE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 46.8643
[high] => 47.43
[low] => 46.66
[close] => 46.824
[adjusted_close] => 46.824
[volume] => 31168
)
[3481] => Array
(
[code] => PSCF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 58.85
[high] => 58.9487
[low] => 58.4
[close] => 58.9487
[adjusted_close] => 58.9487
[volume] => 1309
)
[3482] => Array
(
[code] => PSCH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 44.695
[high] => 45.01
[low] => 44.26
[close] => 44.9964
[adjusted_close] => 44.9964
[volume] => 6517
)
[3483] => Array
(
[code] => PSCI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 162
[high] => 163.09
[low] => 161.23
[close] => 162.253
[adjusted_close] => 162.253
[volume] => 7462
)
[3484] => Array
(
[code] => PSCM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 93.04
[high] => 93.44
[low] => 92.955
[close] => 93.3302
[adjusted_close] => 93.3302
[volume] => 913
)
[3485] => Array
(
[code] => PSCT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 60.93
[high] => 61.28
[low] => 60.41
[close] => 61.0375
[adjusted_close] => 61.0375
[volume] => 21048
)
[3486] => Array
(
[code] => PSCU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 58.0399
[high] => 58.47
[low] => 57.99
[close] => 58.4358
[adjusted_close] => 58.4358
[volume] => 1627
)
[3487] => Array
(
[code] => PSEC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.81
[high] => 2.95
[low] => 2.81
[close] => 2.97
[adjusted_close] => 2.97
[volume] => 4573053
)
[3488] => Array
(
[code] => PSET
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 76.74
[high] => 76.7415
[low] => 76.37
[close] => 76.7415
[adjusted_close] => 76.7415
[volume] => 841
)
[3489] => Array
(
[code] => PSHG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.08
[high] => 2.17
[low] => 2.05
[close] => 2.15
[adjusted_close] => 2.15
[volume] => 74105
)
[3490] => Array
(
[code] => PSIG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.28
[high] => 4.37
[low] => 4.28
[close] => 4.28
[adjusted_close] => 4.28
[volume] => 130670
)
[3491] => Array
(
[code] => PSIX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 71.57
[high] => 72.72
[low] => 67.53
[close] => 71
[adjusted_close] => 71
[volume] => 357753
)
[3492] => Array
(
[code] => PSKY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.13
[high] => 12.2
[low] => 12
[close] => 12.08
[adjusted_close] => 12.08
[volume] => 4827723
)
[3493] => Array
(
[code] => PSL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 106
[high] => 106.6713
[low] => 106
[close] => 106.6713
[adjusted_close] => 106.6713
[volume] => 872
)
[3494] => Array
(
[code] => PSMT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 137.5
[high] => 143.37
[low] => 137.5
[close] => 141.66
[adjusted_close] => 141.66
[volume] => 225610
)
[3495] => Array
(
[code] => PSNL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.75
[high] => 9.33
[low] => 8.51
[close] => 9.3
[adjusted_close] => 9.3
[volume] => 899809
)
[3496] => Array
(
[code] => PSNY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.49
[high] => 21.73
[low] => 19.806
[close] => 21.72
[adjusted_close] => 21.72
[volume] => 135245
)
[3497] => Array
(
[code] => PSNYW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.075
[high] => 4.09
[low] => 3.8
[close] => 3.91
[adjusted_close] => 3.91
[volume] => 14566
)
[3498] => Array
(
[code] => PSTR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.34
[high] => 29.34
[low] => 29.25
[close] => 29.2884
[adjusted_close] => 29.2884
[volume] => 2277
)
[3499] => Array
(
[code] => PSTV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.3
[high] => 0.3012
[low] => 0.2511
[close] => 0.2904
[adjusted_close] => 0.2904
[volume] => 94189205
)
[3500] => Array
(
[code] => PSWD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 33.6903
[high] => 33.6903
[low] => 33.6903
[close] => 33.6903
[adjusted_close] => 33.6903
[volume] => 29
)
[3501] => Array
(
[code] => PT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.97
[high] => 0.9913
[low] => 0.9663
[close] => 0.9675
[adjusted_close] => 0.9675
[volume] => 36334
)
[3502] => Array
(
[code] => PTC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 169.11
[high] => 170.54
[low] => 165.6
[close] => 166.53
[adjusted_close] => 166.53
[volume] => 1205341
)
[3503] => Array
(
[code] => PTCT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 74.82
[high] => 77.34
[low] => 73.32
[close] => 77.29
[adjusted_close] => 77.29
[volume] => 1136938
)
[3504] => Array
(
[code] => PTEN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.25
[high] => 7.455
[low] => 7.105
[close] => 7.13
[adjusted_close] => 7.13
[volume] => 13249235
)
[3505] => Array
(
[code] => PTF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 82.78
[high] => 83.33
[low] => 81.44
[close] => 82.5695
[adjusted_close] => 82.5695
[volume] => 17157
)
[3506] => Array
(
[code] => PTGX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 80.85
[high] => 85.3
[low] => 80.47
[close] => 85.23
[adjusted_close] => 85.23
[volume] => 1052640
)
[3507] => Array
(
[code] => PTH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 48.85
[high] => 49.87
[low] => 48.74
[close] => 49.8204
[adjusted_close] => 49.8204
[volume] => 5645
)
[3508] => Array
(
[code] => PTHL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.43
[high] => 0.47
[low] => 0.4203
[close] => 0.4398
[adjusted_close] => 0.4398
[volume] => 43399
)
[3509] => Array
(
[code] => PTIR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.78
[high] => 27.593
[low] => 25.33
[close] => 26.67
[adjusted_close] => 26.67
[volume] => 2176843
)
[3510] => Array
(
[code] => PTIXW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.009
[high] => 0.0198
[low] => 0.0079
[close] => 0.0198
[adjusted_close] => 0.0198
[volume] => 45640
)
[3511] => Array
(
[code] => PTLE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1136
[high] => 0.12
[low] => 0.11
[close] => 0.1118
[adjusted_close] => 0.1118
[volume] => 1051810
)
[3512] => Array
(
[code] => PTLO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.19
[high] => 5.595
[low] => 5.1803
[close] => 5.45
[adjusted_close] => 5.45
[volume] => 3565287
)
[3513] => Array
(
[code] => PTNQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 79.62
[high] => 79.62
[low] => 78.7657
[close] => 79.3575
[adjusted_close] => 79.3575
[volume] => 35988
)
[3514] => Array
(
[code] => PTON
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.95
[high] => 6.95
[low] => 6.4
[close] => 6.57
[adjusted_close] => 6.57
[volume] => 10527464
)
[3515] => Array
(
[code] => PTRN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.36
[high] => 13.6384
[low] => 12.925
[close] => 13.01
[adjusted_close] => 13.01
[volume] => 639240
)
[3516] => Array
(
[code] => PUBM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.32
[high] => 8.32
[low] => 7.81
[close] => 7.92
[adjusted_close] => 7.92
[volume] => 793719
)
[3517] => Array
(
[code] => PUI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 44.065
[high] => 44.35
[low] => 44.065
[close] => 44.2588
[adjusted_close] => 44.2588
[volume] => 1019
)
[3518] => Array
(
[code] => PULM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.32
[high] => 2.4988
[low] => 2.3
[close] => 2.37
[adjusted_close] => 2.37
[volume] => 19449
)
[3519] => Array
(
[code] => PURR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.75
[high] => 3.9
[low] => 3.66
[close] => 3.74
[adjusted_close] => 3.74
[volume] => 2161844
)
[3520] => Array
(
[code] => PVLA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 103.47
[high] => 105.3
[low] => 100.2468
[close] => 105.3
[adjusted_close] => 105.3
[volume] => 87866
)
[3521] => Array
(
[code] => PWP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.14
[high] => 20.09
[low] => 19.06
[close] => 20.09
[adjusted_close] => 20.09
[volume] => 1187065
)
[3522] => Array
(
[code] => PWRD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 100.39
[high] => 100.51
[low] => 98.7075
[close] => 99.4922
[adjusted_close] => 99.4922
[volume] => 71319
)
[3523] => Array
(
[code] => PXI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 48.47
[high] => 48.47
[low] => 48.2673
[close] => 48.2673
[adjusted_close] => 48.2673
[volume] => 984
)
[3524] => Array
(
[code] => PXLW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.4515
[high] => 6.86
[low] => 6.41
[close] => 6.79
[adjusted_close] => 6.79
[volume] => 52342
)
[3525] => Array
(
[code] => PXS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.07
[high] => 3.38
[low] => 3.07
[close] => 3.31
[adjusted_close] => 3.31
[volume] => 89384
)
[3526] => Array
(
[code] => PY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 52.7
[high] => 52.82
[low] => 52.5608
[close] => 52.7966
[adjusted_close] => 52.7966
[volume] => 7574
)
[3527] => Array
(
[code] => PYPD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.4
[high] => 4.42
[low] => 4.3
[close] => 4.34
[adjusted_close] => 4.34
[volume] => 75290
)
[3528] => Array
(
[code] => PYPG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.65
[high] => 10.82
[low] => 10.3
[close] => 10.78
[adjusted_close] => 10.78
[volume] => 293924
)
[3529] => Array
(
[code] => PYPL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 56.41
[high] => 57.79
[low] => 56.27
[close] => 57.66
[adjusted_close] => 57.66
[volume] => 15647766
)
[3530] => Array
(
[code] => PYXS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.91
[high] => 2.03
[low] => 1.82
[close] => 1.99
[adjusted_close] => 1.99
[volume] => 1040303
)
[3531] => Array
(
[code] => PYZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 124.2971
[high] => 124.8787
[low] => 124.2971
[close] => 124.8053
[adjusted_close] => 124.8053
[volume] => 970
)
[3532] => Array
(
[code] => PZZA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 37.17
[high] => 37.71
[low] => 36.79
[close] => 37.58
[adjusted_close] => 37.58
[volume] => 724170
)
[3533] => Array
(
[code] => QABA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 57.46
[high] => 58.3478
[low] => 57.46
[close] => 58.3478
[adjusted_close] => 58.3478
[volume] => 7772
)
[3534] => Array
(
[code] => QAT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.7
[high] => 19.71
[low] => 19.655
[close] => 19.6596
[adjusted_close] => 19.6596
[volume] => 2464
)
[3535] => Array
(
[code] => QB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 42.71
[high] => 42.71
[low] => 42.71
[close] => 42.71
[adjusted_close] => 42.71
[volume] => 82
)
[3536] => Array
(
[code] => QBIG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 38.23
[high] => 38.23
[low] => 37.8108
[close] => 38.0657
[adjusted_close] => 38.0657
[volume] => 2839
)
[3537] => Array
(
[code] => QBTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 38.61
[high] => 42.8898
[low] => 35.78
[close] => 42.84
[adjusted_close] => 42.84
[volume] => 1881740
)
[3538] => Array
(
[code] => QBTZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.55
[high] => 8.05
[low] => 6.84
[close] => 6.7
[adjusted_close] => 6.7
[volume] => 5296578
)
[3539] => Array
(
[code] => QBUF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.42
[high] => 29.445
[low] => 29.33
[close] => 29.4109
[adjusted_close] => 29.4109
[volume] => 16996
)
[3540] => Array
(
[code] => QBY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.25
[high] => 18.639
[low] => 17.99
[close] => 18.5924
[adjusted_close] => 18.5924
[volume] => 9644
)
[3541] => Array
(
[code] => QCLN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 49.28
[high] => 49.43
[low] => 48.79
[close] => 49.08
[adjusted_close] => 49.08
[volume] => 99931
)
[3542] => Array
(
[code] => QCLR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.5
[high] => 28.56
[low] => 28.5
[close] => 28.56
[adjusted_close] => 28.56
[volume] => 255
)
[3543] => Array
(
[code] => QCLS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.4357
[high] => 4.8485
[low] => 4.3658
[close] => 4.77
[adjusted_close] => 4.77
[volume] => 678854
)
[3544] => Array
(
[code] => QCMD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.4701
[high] => 22.6689
[low] => 22.4701
[close] => 22.5195
[adjusted_close] => 22.5195
[volume] => 863
)
[3545] => Array
(
[code] => QCML
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.369
[high] => 19.52
[low] => 19.03
[close] => 19.48
[adjusted_close] => 19.48
[volume] => 61689
)
[3546] => Array
(
[code] => QCMMIX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.1236
[high] => 31.1236
[low] => 31.1236
[close] => 31.1236
[adjusted_close] => 31.1236
[volume] => 0
)
[3547] => Array
(
[code] => QCMU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.61
[high] => 24.829
[low] => 24.39
[close] => 24.7557
[adjusted_close] => 24.7557
[volume] => 9533
)
[3548] => Array
(
[code] => QCOM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 163.685
[high] => 164.74
[low] => 162.35
[close] => 164.54
[adjusted_close] => 164.54
[volume] => 7956745
)
[3549] => Array
(
[code] => QCRH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 83.87
[high] => 85.19
[low] => 83.56
[close] => 85.19
[adjusted_close] => 85.19
[volume] => 79467
)
[3550] => Array
(
[code] => QDEL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 33.14
[high] => 34.43
[low] => 32.95
[close] => 34.34
[adjusted_close] => 34.34
[volume] => 716706
)
[3551] => Array
(
[code] => QDTY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 43.26
[high] => 43.26
[low] => 42.75
[close] => 43.0409
[adjusted_close] => 43.0409
[volume] => 8752
)
[3552] => Array
(
[code] => QETA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.5
[high] => 11.5
[low] => 11.5
[close] => 11.5
[adjusted_close] => 11.5
[volume] => 814
)
[3553] => Array
(
[code] => QETAR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.99
[high] => 1.99
[low] => 1.99
[close] => 1.99
[adjusted_close] => 1.99
[volume] => 202
)
[3554] => Array
(
[code] => QFIN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.14
[high] => 17.175
[low] => 16.77
[close] => 16.92
[adjusted_close] => 16.92
[volume] => 1212340
)
[3555] => Array
(
[code] => QGRD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.93
[high] => 26.93
[low] => 26.7101
[close] => 26.8705
[adjusted_close] => 26.8705
[volume] => 4581
)
[3556] => Array
(
[code] => QH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.03
[high] => 1.03
[low] => 1
[close] => 1.03
[adjusted_close] => 1.03
[volume] => 68177
)
[3557] => Array
(
[code] => QHDG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.025
[high] => 30.025
[low] => 30.025
[close] => 30.025
[adjusted_close] => 30.025
[volume] => 14
)
[3558] => Array
(
[code] => QIPT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.58
[high] => 3.61
[low] => 3.58
[close] => 3.6
[adjusted_close] => 3.6
[volume] => 595642
)
[3559] => Array
(
[code] => QLTY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.36
[high] => 39.58
[low] => 39.33
[close] => 39.52
[adjusted_close] => 39.52
[volume] => 708082
)
[3560] => Array
(
[code] => QLYS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 132.5
[high] => 134.96
[low] => 131.44
[close] => 134.03
[adjusted_close] => 134.03
[volume] => 431040
)
[3561] => Array
(
[code] => QMCO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.33
[high] => 7.5
[low] => 7.1709
[close] => 7.49
[adjusted_close] => 7.49
[volume] => 246743
)
[3562] => Array
(
[code] => QMID
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.2
[high] => 29.2007
[low] => 29.1004
[close] => 29.2007
[adjusted_close] => 29.2007
[volume] => 398
)
[3563] => Array
(
[code] => QNCX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.98
[high] => 3.14
[low] => 2.92
[close] => 3.01
[adjusted_close] => 3.01
[volume] => 994066
)
[3564] => Array
(
[code] => QNRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.97
[high] => 11.88
[low] => 10.92
[close] => 11.27
[adjusted_close] => 11.27
[volume] => 15327
)
[3565] => Array
(
[code] => QNST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.94
[high] => 15.04
[low] => 14.255
[close] => 14.45
[adjusted_close] => 14.45
[volume] => 586188
)
[3566] => Array
(
[code] => QNTM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.1
[high] => 7.3356
[low] => 6.9375
[close] => 7.01
[adjusted_close] => 7.01
[volume] => 45928
)
[3567] => Array
(
[code] => QNXT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.03
[high] => 28.0563
[low] => 28.03
[close] => 28.0563
[adjusted_close] => 28.0563
[volume] => 966
)
[3568] => Array
(
[code] => QOWZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.84
[high] => 35.84
[low] => 35.37
[close] => 35.5038
[adjusted_close] => 35.5038
[volume] => 984
)
[3569] => Array
(
[code] => QPUX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19
[high] => 21.314
[low] => 18.281
[close] => 21.27
[adjusted_close] => 21.27
[volume] => 241000
)
[3570] => Array
(
[code] => QQA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 53.75
[high] => 53.9199
[low] => 53.06
[close] => 53.44
[adjusted_close] => 53.44
[volume] => 134797
)
[3571] => Array
(
[code] => QQDN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.33
[high] => 26.33
[low] => 26.0871
[close] => 26.0871
[adjusted_close] => 26.0871
[volume] => 809
)
[3572] => Array
(
[code] => QQEW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 141.69
[high] => 141.705
[low] => 139.77
[close] => 140.9977
[adjusted_close] => 140.9977
[volume] => 40186
)
[3573] => Array
(
[code] => QQHG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 60.6
[high] => 60.6
[low] => 60.535
[close] => 60.535
[adjusted_close] => 60.535
[volume] => 115
)
[3574] => Array
(
[code] => QQJG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.31
[high] => 28.32
[low] => 28.2
[close] => 28.3107
[adjusted_close] => 28.3107
[volume] => 804
)
[3575] => Array
(
[code] => QQLV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.451
[high] => 24.4964
[low] => 24.451
[close] => 24.4964
[adjusted_close] => 24.4964
[volume] => 262
)
[3576] => Array
(
[code] => QQMG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 42.88
[high] => 42.88
[low] => 42.35
[close] => 42.6329
[adjusted_close] => 42.6329
[volume] => 47405
)
[3577] => Array
(
[code] => QQQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 622.22
[high] => 623.45
[low] => 614.56
[close] => 619.55
[adjusted_close] => 619.55
[volume] => 72235720
)
[3578] => Array
(
[code] => QQQA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 52.0899
[high] => 52.12
[low] => 51.64
[close] => 52.1169
[adjusted_close] => 52.1169
[volume] => 6715
)
[3579] => Array
(
[code] => QQQE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 104.29
[high] => 104.5
[low] => 103.49
[close] => 104.32
[adjusted_close] => 104.32
[volume] => 189820
)
[3580] => Array
(
[code] => QQQG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.71
[high] => 24.71
[low] => 24.26
[close] => 24.4663
[adjusted_close] => 24.4663
[volume] => 1382
)
[3581] => Array
(
[code] => QQQH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 54.76
[high] => 54.76
[low] => 54.2601
[close] => 54.5138
[adjusted_close] => 54.5138
[volume] => 31689
)
[3582] => Array
(
[code] => QQQI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 54.395
[high] => 54.465
[low] => 53.9
[close] => 54.25
[adjusted_close] => 54.25
[volume] => 6572000
)
[3583] => Array
(
[code] => QQQJ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39
[high] => 39.03
[low] => 38.66
[close] => 38.92
[adjusted_close] => 38.92
[volume] => 222555
)
[3584] => Array
(
[code] => QQQM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 256.19
[high] => 256.67
[low] => 253.05
[close] => 255.11
[adjusted_close] => 255.11
[volume] => 7369403
)
[3585] => Array
(
[code] => QQQP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 175.5701
[high] => 177.6675
[low] => 175.5701
[close] => 177.6675
[adjusted_close] => 177.6675
[volume] => 490
)
[3586] => Array
(
[code] => QQQS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 36.01
[high] => 36.2009
[low] => 36.01
[close] => 36.2009
[adjusted_close] => 36.2009
[volume] => 669
)
[3587] => Array
(
[code] => QQQT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.69
[high] => 17.69
[low] => 17.42
[close] => 17.58
[adjusted_close] => 17.58
[volume] => 46889
)
[3588] => Array
(
[code] => QQQX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.64
[high] => 28.64
[low] => 28.31
[close] => 28.55
[adjusted_close] => 28.55
[volume] => 153907
)
[3589] => Array
(
[code] => QQQY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.76
[high] => 23.795
[low] => 23.48
[close] => 23.68
[adjusted_close] => 23.68
[volume] => 141000
)
[3590] => Array
(
[code] => QQUP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 56.53
[high] => 56.53
[low] => 55.51
[close] => 56.2665
[adjusted_close] => 56.2665
[volume] => 5732
)
[3591] => Array
(
[code] => QQXL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 43.08
[high] => 43.663
[low] => 43.08
[close] => 43.5971
[adjusted_close] => 43.5971
[volume] => 1280
)
[3592] => Array
(
[code] => QQXT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 100.55
[high] => 100.73
[low] => 100.15
[close] => 100.7263
[adjusted_close] => 100.7263
[volume] => 16920
)
[3593] => Array
(
[code] => QRHC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.89
[high] => 2.03
[low] => 1.89
[close] => 2.03
[adjusted_close] => 2.03
[volume] => 10166
)
[3594] => Array
(
[code] => QRMI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.14
[high] => 16.18
[low] => 16.12
[close] => 16.155
[adjusted_close] => 16.155
[volume] => 6515
)
[3595] => Array
(
[code] => QRVO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 79.96
[high] => 81.99
[low] => 79.96
[close] => 81.95
[adjusted_close] => 81.95
[volume] => 601635
)
[3596] => Array
(
[code] => QSEA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.25
[high] => 10.25
[low] => 10.25
[close] => 10.25
[adjusted_close] => 10.25
[volume] => 350
)
[3597] => Array
(
[code] => QSI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.25
[high] => 1.31
[low] => 1.24
[close] => 1.27
[adjusted_close] => 1.27
[volume] => 4387430
)
[3598] => Array
(
[code] => QSIAW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1901
[high] => 0.1934
[low] => 0.1834
[close] => 0.187
[adjusted_close] => 0.187
[volume] => 11116
)
[3599] => Array
(
[code] => QSIX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 37.79
[high] => 37.79
[low] => 37.5217
[close] => 37.7577
[adjusted_close] => 37.7577
[volume] => 4144
)
[3600] => Array
(
[code] => QSML
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30
[high] => 30.0108
[low] => 29.8419
[close] => 30.0108
[adjusted_close] => 30.0108
[volume] => 466
)
[3601] => Array
(
[code] => QTEC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 238.1
[high] => 238.24
[low] => 234
[close] => 236.31
[adjusted_close] => 236.31
[volume] => 166559
)
[3602] => Array
(
[code] => QTOP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.39
[high] => 32.39
[low] => 31.9146
[close] => 32.171
[adjusted_close] => 32.171
[volume] => 113699
)
[3603] => Array
(
[code] => QTR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.88
[high] => 30.88
[low] => 30.59
[close] => 30.59
[adjusted_close] => 30.59
[volume] => 225
)
[3604] => Array
(
[code] => QTRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.14
[high] => 7.49
[low] => 7.13
[close] => 7.35
[adjusted_close] => 7.35
[volume] => 407636
)
[3605] => Array
(
[code] => QTTB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.35
[high] => 3.73
[low] => 3.35
[close] => 3.6
[adjusted_close] => 3.6
[volume] => 188872
)
[3606] => Array
(
[code] => QTUM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 117
[high] => 117.32
[low] => 116.15
[close] => 117.3
[adjusted_close] => 117.3
[volume] => 357715
)
[3607] => Array
(
[code] => QUBT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.67
[high] => 12.54
[low] => 11.48
[close] => 12.51
[adjusted_close] => 12.51
[volume] => 18052688
)
[3608] => Array
(
[code] => QUIK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.56
[high] => 8.1
[low] => 7.51
[close] => 7.85
[adjusted_close] => 7.85
[volume] => 276334
)
[3609] => Array
(
[code] => QURE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.56
[high] => 22.87
[low] => 21.15
[close] => 22.35
[adjusted_close] => 22.35
[volume] => 1443119
)
[3610] => Array
(
[code] => QVCGA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.0706
[high] => 9.715
[low] => 9.01
[close] => 9.36
[adjusted_close] => 9.36
[volume] => 46389
)
[3611] => Array
(
[code] => QVCGP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.97
[high] => 3.98
[low] => 3.8
[close] => 3.98
[adjusted_close] => 3.98
[volume] => 34383
)
[3612] => Array
(
[code] => QXQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.6
[high] => 27.69
[low] => 27.52
[close] => 27.6754
[adjusted_close] => 27.6754
[volume] => 17712
)
[3613] => Array
(
[code] => QYLD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.89
[high] => 17.89
[low] => 17.82
[close] => 17.89
[adjusted_close] => 17.89
[volume] => 6909218
)
[3614] => Array
(
[code] => QYLG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.51
[high] => 27.57
[low] => 27.4029
[close] => 27.545
[adjusted_close] => 27.545
[volume] => 39124
)
[3615] => Array
(
[code] => RAA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.09
[high] => 28.16
[low] => 28.02
[close] => 28.1547
[adjusted_close] => 28.1547
[volume] => 69456
)
[3616] => Array
(
[code] => RAAQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.24
[high] => 10.28
[low] => 10.22
[close] => 10.25
[adjusted_close] => 10.25
[volume] => 16275
)
[3617] => Array
(
[code] => RAAQU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.4
[high] => 10.5
[low] => 10.4
[close] => 10.5
[adjusted_close] => 10.5
[volume] => 1300
)
[3618] => Array
(
[code] => RAAQW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.5657
[high] => 0.6
[low] => 0.5551
[close] => 0.598
[adjusted_close] => 0.598
[volume] => 7488
)
[3619] => Array
(
[code] => RAIL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.49
[high] => 11.62
[low] => 11.177
[close] => 11.32
[adjusted_close] => 11.32
[volume] => 83809
)
[3620] => Array
(
[code] => RAIN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.5399
[high] => 3.5399
[low] => 3.46
[close] => 3.5
[adjusted_close] => 3.5
[volume] => 13724
)
[3621] => Array
(
[code] => RANG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.46
[high] => 10.47
[low] => 10.4479
[close] => 10.47
[adjusted_close] => 10.47
[volume] => 6700
)
[3622] => Array
(
[code] => RANGR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.4275
[high] => 0.4275
[low] => 0.4275
[close] => 0.4275
[adjusted_close] => 0.4275
[volume] => 100
)
[3623] => Array
(
[code] => RANI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.42
[high] => 1.43
[low] => 1.38
[close] => 1.4
[adjusted_close] => 1.4
[volume] => 1135288
)
[3624] => Array
(
[code] => RAPP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.06
[high] => 28.095
[low] => 26.79
[close] => 27.42
[adjusted_close] => 27.42
[volume] => 319570
)
[3625] => Array
(
[code] => RAPT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.27
[high] => 35.4199
[low] => 33.955
[close] => 34.73
[adjusted_close] => 34.73
[volume] => 137239
)
[3626] => Array
(
[code] => RARE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.12
[high] => 24.32
[low] => 23.71
[close] => 24.07
[adjusted_close] => 24.07
[volume] => 2264664
)
[3627] => Array
(
[code] => RAVE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.19
[high] => 3.1999
[low] => 3.15
[close] => 3.15
[adjusted_close] => 3.15
[volume] => 7885
)
[3628] => Array
(
[code] => RAY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.05
[high] => 3.48
[low] => 2.86
[close] => 3.06
[adjusted_close] => 3.06
[volume] => 237868
)
[3629] => Array
(
[code] => RAYA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.36
[high] => 3.46
[low] => 3.27
[close] => 3.32
[adjusted_close] => 3.32
[volume] => 18156
)
[3630] => Array
(
[code] => RBB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.37
[high] => 21.53
[low] => 20.37
[close] => 21.53
[adjusted_close] => 21.53
[volume] => 64191
)
[3631] => Array
(
[code] => RBBN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.82
[high] => 2.885
[low] => 2.794
[close] => 2.81
[adjusted_close] => 2.81
[volume] => 659603
)
[3632] => Array
(
[code] => RBCAA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 69.86
[high] => 71.02
[low] => 69.54
[close] => 70.98
[adjusted_close] => 70.98
[volume] => 36447
)
[3633] => Array
(
[code] => RBIL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 49.75
[high] => 49.77
[low] => 49.7399
[close] => 49.755
[adjusted_close] => 49.755
[volume] => 2069
)
[3634] => Array
(
[code] => RBKB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.94
[high] => 12
[low] => 11.72
[close] => 11.75
[adjusted_close] => 11.75
[volume] => 9936
)
[3635] => Array
(
[code] => RBNE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.55
[high] => 4.1
[low] => 3.47
[close] => 3.75
[adjusted_close] => 3.75
[volume] => 800704
)
[3636] => Array
(
[code] => RCAT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.695
[high] => 13.68
[low] => 11.92
[close] => 13.66
[adjusted_close] => 13.66
[volume] => 18162948
)
[3637] => Array
(
[code] => RCEL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.49
[high] => 3.59
[low] => 3.33
[close] => 3.52
[adjusted_close] => 3.52
[volume] => 343210
)
[3638] => Array
(
[code] => RCGE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.7319
[high] => 28.7319
[low] => 28.7319
[close] => 28.7319
[adjusted_close] => 28.7319
[volume] => 1
)
[3639] => Array
(
[code] => RCKT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.8
[high] => 3.98
[low] => 3.7914
[close] => 3.96
[adjusted_close] => 3.96
[volume] => 2589750
)
[3640] => Array
(
[code] => RCKTW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0198
[high] => 0.0199
[low] => 0.0144
[close] => 0.0199
[adjusted_close] => 0.0199
[volume] => 17962
)
[3641] => Array
(
[code] => RCKY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.075
[high] => 32.08
[low] => 31.25
[close] => 31.94
[adjusted_close] => 31.94
[volume] => 31075
)
[3642] => Array
(
[code] => RCMT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.85
[high] => 20.627
[low] => 19.85
[close] => 20.37
[adjusted_close] => 20.37
[volume] => 65687
)
[3643] => Array
(
[code] => RCON
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.52
[high] => 1.62
[low] => 1.49
[close] => 1.49
[adjusted_close] => 1.49
[volume] => 6449
)
[3644] => Array
(
[code] => RCT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.45
[high] => 1.54
[low] => 1.4003
[close] => 1.49
[adjusted_close] => 1.49
[volume] => 973319
)
[3645] => Array
(
[code] => RDAC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.2004
[high] => 8.2004
[low] => 7.6047
[close] => 7.75
[adjusted_close] => 7.75
[volume] => 5679
)
[3646] => Array
(
[code] => RDAG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.2
[high] => 10.22
[low] => 10.2
[close] => 10.22
[adjusted_close] => 10.22
[volume] => 2428
)
[3647] => Array
(
[code] => RDCM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.965
[high] => 12.9927
[low] => 12.65
[close] => 12.82
[adjusted_close] => 12.82
[volume] => 107776
)
[3648] => Array
(
[code] => RDGT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.7395
[high] => 2.759
[low] => 2.6
[close] => 2.759
[adjusted_close] => 2.759
[volume] => 1654
)
[3649] => Array
(
[code] => RDHL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.25
[high] => 1.25
[low] => 1.21
[close] => 1.23
[adjusted_close] => 1.23
[volume] => 63240
)
[3650] => Array
(
[code] => RDI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.07
[high] => 1.1199
[low] => 1.05
[close] => 1.11
[adjusted_close] => 1.11
[volume] => 15837
)
[3651] => Array
(
[code] => RDIB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.49
[high] => 11.5
[low] => 11.31
[close] => 11.49
[adjusted_close] => 11.49
[volume] => 6715
)
[3652] => Array
(
[code] => RDNT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 73.98
[high] => 74.075
[low] => 71.87
[close] => 72.9
[adjusted_close] => 72.9
[volume] => 886576
)
[3653] => Array
(
[code] => RDNW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.08
[high] => 6.08
[low] => 5.91
[close] => 5.91
[adjusted_close] => 5.91
[volume] => 32149
)
[3654] => Array
(
[code] => RDTL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 62.155
[high] => 62.155
[low] => 57.07
[close] => 59.75
[adjusted_close] => 59.75
[volume] => 177679
)
[3655] => Array
(
[code] => RDTY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 40.14
[high] => 40.57
[low] => 40.04
[close] => 40.4709
[adjusted_close] => 40.4709
[volume] => 11180
)
[3656] => Array
(
[code] => RDVT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 51.45
[high] => 51.92
[low] => 50.69
[close] => 50.87
[adjusted_close] => 50.87
[volume] => 84235
)
[3657] => Array
(
[code] => RDVY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 71.6675
[high] => 71.9975
[low] => 71.475
[close] => 71.99
[adjusted_close] => 71.99
[volume] => 1993892
)
[3658] => Array
(
[code] => RDWR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.14
[high] => 24.39
[low] => 23.94
[close] => 24.18
[adjusted_close] => 24.18
[volume] => 126949
)
[3659] => Array
(
[code] => RDZN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.94
[high] => 1.9481
[low] => 1.76
[close] => 1.84
[adjusted_close] => 1.84
[volume] => 319759
)
[3660] => Array
(
[code] => RDZNW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.221
[high] => 0.24
[low] => 0.21
[close] => 0.21
[adjusted_close] => 0.21
[volume] => 8712
)
[3661] => Array
(
[code] => REAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.9406
[high] => 19.9406
[low] => 19.9406
[close] => 19.9406
[adjusted_close] => 19.9406
[volume] => 75
)
[3662] => Array
(
[code] => REAL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.98
[high] => 17.25
[low] => 16.28
[close] => 16.6
[adjusted_close] => 16.6
[volume] => 2841818
)
[3663] => Array
(
[code] => REAX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.04
[high] => 4.07
[low] => 3.87
[close] => 3.87
[adjusted_close] => 3.87
[volume] => 1495492
)
[3664] => Array
(
[code] => REBN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.66
[high] => 1.79
[low] => 1.56
[close] => 1.78
[adjusted_close] => 1.78
[volume] => 235566
)
[3665] => Array
(
[code] => RECT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.7
[high] => 1.78
[low] => 1.63
[close] => 1.78
[adjusted_close] => 1.78
[volume] => 5142
)
[3666] => Array
(
[code] => REE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.813
[high] => 0.813
[low] => 0.75
[close] => 0.768
[adjusted_close] => 0.768
[volume] => 49431
)
[3667] => Array
(
[code] => REFI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.33
[high] => 12.645
[low] => 12.33
[close] => 12.63
[adjusted_close] => 12.63
[volume] => 147325
)
[3668] => Array
(
[code] => REFR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.34
[high] => 1.37
[low] => 1.32
[close] => 1.36
[adjusted_close] => 1.36
[volume] => 21387
)
[3669] => Array
(
[code] => REG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 69.9
[high] => 70.32
[low] => 69.34
[close] => 69.92
[adjusted_close] => 69.92
[volume] => 959639
)
[3670] => Array
(
[code] => REGCO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.77
[high] => 22.77
[low] => 22.6
[close] => 22.665
[adjusted_close] => 22.665
[volume] => 5795
)
[3671] => Array
(
[code] => REGCP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.64
[high] => 23.643
[low] => 23.57
[close] => 23.6
[adjusted_close] => 23.6
[volume] => 2870
)
[3672] => Array
(
[code] => REGN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 760.43
[high] => 766.64
[low] => 753.01
[close] => 754.14
[adjusted_close] => 754.14
[volume] => 668889
)
[3673] => Array
(
[code] => REIT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.8199
[high] => 26.873
[low] => 26.6796
[close] => 26.873
[adjusted_close] => 26.873
[volume] => 5077
)
[3674] => Array
(
[code] => REKR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.58
[high] => 1.6
[low] => 1.53
[close] => 1.58
[adjusted_close] => 1.58
[volume] => 1743020
)
[3675] => Array
(
[code] => RELI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.51
[high] => 0.52
[low] => 0.4989
[close] => 0.5192
[adjusted_close] => 0.5192
[volume] => 109348
)
[3676] => Array
(
[code] => RELIW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0098
[high] => 0.0098
[low] => 0.0097
[close] => 0.0097
[adjusted_close] => 0.0097
[volume] => 1200
)
[3677] => Array
(
[code] => RELL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.53
[high] => 10.73
[low] => 10.5
[close] => 10.73
[adjusted_close] => 10.73
[volume] => 43844
)
[3678] => Array
(
[code] => RELY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.31
[high] => 13.545
[low] => 13.21
[close] => 13.52
[adjusted_close] => 13.52
[volume] => 2441099
)
[3679] => Array
(
[code] => REMG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.19
[high] => 31.27
[low] => 31.0401
[close] => 31.2616
[adjusted_close] => 31.2616
[volume] => 2932
)
[3680] => Array
(
[code] => RENT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.52
[high] => 9.697
[low] => 8.45
[close] => 8.69
[adjusted_close] => 8.69
[volume] => 192205
)
[3681] => Array
(
[code] => RENX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.172
[high] => 0.1827
[low] => 0.17
[close] => 0.1732
[adjusted_close] => 0.1732
[volume] => 2265106
)
[3682] => Array
(
[code] => REPL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.04
[high] => 8.15
[low] => 7.65
[close] => 7.71
[adjusted_close] => 7.71
[volume] => 990391
)
[3683] => Array
(
[code] => RETO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.28
[high] => 1.38
[low] => 1.18
[close] => 1.26
[adjusted_close] => 1.26
[volume] => 215901
)
[3684] => Array
(
[code] => REVB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.9
[high] => 0.93
[low] => 0.89
[close] => 0.9
[adjusted_close] => 0.9
[volume] => 108773
)
[3685] => Array
(
[code] => REYN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.9
[high] => 24.455
[low] => 23.9
[close] => 24.33
[adjusted_close] => 24.33
[volume] => 573469
)
[3686] => Array
(
[code] => RFAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.75
[high] => 10.75
[low] => 10.75
[close] => 10.75
[adjusted_close] => 10.75
[volume] => 405
)
[3687] => Array
(
[code] => RFAIR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1201
[high] => 0.1201
[low] => 0.12
[close] => 0.12
[adjusted_close] => 0.12
[volume] => 1048
)
[3688] => Array
(
[code] => RFDI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 82.65
[high] => 82.9485
[low] => 82.65
[close] => 82.9485
[adjusted_close] => 82.9485
[volume] => 2978
)
[3689] => Array
(
[code] => RFEM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 82.36
[high] => 82.5866
[low] => 82.29
[close] => 82.5866
[adjusted_close] => 82.5866
[volume] => 1755
)
[3690] => Array
(
[code] => RFIL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.59
[high] => 7.5699
[low] => 6.445
[close] => 7.21
[adjusted_close] => 7.21
[volume] => 1512398
)
[3691] => Array
(
[code] => RGC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 37.991
[high] => 37.991
[low] => 31.73
[close] => 35.17
[adjusted_close] => 35.17
[volume] => 574035
)
[3692] => Array
(
[code] => RGCO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.89
[high] => 21.36
[low] => 20.8001
[close] => 21.35
[adjusted_close] => 21.35
[volume] => 9971
)
[3693] => Array
(
[code] => RGEN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 167.5
[high] => 168.25
[low] => 158.91
[close] => 162.03
[adjusted_close] => 162.03
[volume] => 877944
)
[3694] => Array
(
[code] => RGLD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 256.1
[high] => 256.92
[low] => 249.5
[close] => 254.19
[adjusted_close] => 254.19
[volume] => 806402
)
[3695] => Array
(
[code] => RGNX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.05
[high] => 15.3063
[low] => 14.74
[close] => 14.95
[adjusted_close] => 14.95
[volume] => 530596
)
[3696] => Array
(
[code] => RGP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.65
[high] => 4.77
[low] => 4.63
[close] => 4.67
[adjusted_close] => 4.67
[volume] => 346785
)
[3697] => Array
(
[code] => RGTI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.194
[high] => 25.73
[low] => 23.76
[close] => 25.72
[adjusted_close] => 25.72
[volume] => 29301001
)
[3698] => Array
(
[code] => RGTIW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.3
[high] => 14.5
[low] => 13
[close] => 14.5
[adjusted_close] => 14.5
[volume] => 152353
)
[3699] => Array
(
[code] => RGTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.1
[high] => 15.91
[low] => 13.64
[close] => 15.9
[adjusted_close] => 15.9
[volume] => 2499907
)
[3700] => Array
(
[code] => RGTZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.22
[high] => 17.84
[low] => 15.2
[close] => 15.17
[adjusted_close] => 15.17
[volume] => 4704409
)
[3701] => Array
(
[code] => RGYY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.67
[high] => 20.0423
[low] => 18.65
[close] => 20.0423
[adjusted_close] => 20.0423
[volume] => 14558
)
[3702] => Array
(
[code] => RIBB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.49
[high] => 10.505
[low] => 10.4266
[close] => 10.505
[adjusted_close] => 10.505
[volume] => 8454
)
[3703] => Array
(
[code] => RICK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.45
[high] => 26.96
[low] => 25.45
[close] => 25.89
[adjusted_close] => 25.89
[volume] => 122961
)
[3704] => Array
(
[code] => RIGL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 38.66
[high] => 39.12
[low] => 38
[close] => 39.12
[adjusted_close] => 39.12
[volume] => 368033
)
[3705] => Array
(
[code] => RILY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.51
[high] => 7.67
[low] => 6.98
[close] => 7.54
[adjusted_close] => 7.54
[volume] => 5145061
)
[3706] => Array
(
[code] => RILYG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.75
[high] => 21.9043
[low] => 21.7
[close] => 21.82
[adjusted_close] => 21.82
[volume] => 7801
)
[3707] => Array
(
[code] => RILYK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.85
[high] => 24.89
[low] => 24.71
[close] => 24.8876
[adjusted_close] => 24.8876
[volume] => 17354
)
[3708] => Array
(
[code] => RILYL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.36
[high] => 9.57
[low] => 8.9553
[close] => 9.57
[adjusted_close] => 9.57
[volume] => 17960
)
[3709] => Array
(
[code] => RILYN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.45
[high] => 23.5
[low] => 23.3
[close] => 23.475
[adjusted_close] => 23.475
[volume] => 45093
)
[3710] => Array
(
[code] => RILYP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9
[high] => 9.97
[low] => 8.805
[close] => 9.97
[adjusted_close] => 9.97
[volume] => 33547
)
[3711] => Array
(
[code] => RILYT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.67
[high] => 17.1199
[low] => 16.2255
[close] => 16.885
[adjusted_close] => 16.885
[volume] => 14203
)
[3712] => Array
(
[code] => RILYZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15
[high] => 15.08
[low] => 14.79
[close] => 15.08
[adjusted_close] => 15.08
[volume] => 15870
)
[3713] => Array
(
[code] => RIME
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.15
[high] => 1.2
[low] => 0.8612
[close] => 1
[adjusted_close] => 1
[volume] => 9828851
)
[3714] => Array
(
[code] => RING
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 83.4473
[high] => 84.59
[low] => 82.07
[close] => 83.33
[adjusted_close] => 83.33
[volume] => 666816
)
[3715] => Array
(
[code] => RIOT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.308
[high] => 17.936
[low] => 16.76
[close] => 17.31
[adjusted_close] => 17.31
[volume] => 27302283
)
[3716] => Array
(
[code] => RITR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.04
[high] => 1.0799
[low] => 0.9804
[close] => 0.9985
[adjusted_close] => 0.9985
[volume] => 110304
)
[3717] => Array
(
[code] => RIVN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.245
[high] => 18.25
[low] => 17.065
[close] => 17.5
[adjusted_close] => 17.5
[volume] => 52951678
)
[3718] => Array
(
[code] => RJET
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.69
[high] => 19.18
[low] => 17.51
[close] => 18.36
[adjusted_close] => 18.36
[volume] => 62256
)
[3719] => Array
(
[code] => RKDA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.45
[high] => 2.55
[low] => 2.25
[close] => 2.26
[adjusted_close] => 2.26
[volume] => 30813
)
[3720] => Array
(
[code] => RKLB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 86.35
[high] => 92.19
[low] => 84.5
[close] => 91.8
[adjusted_close] => 91.8
[volume] => 28101404
)
[3721] => Array
(
[code] => RKLX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 63
[high] => 67.5178
[low] => 56.8701
[close] => 66.84
[adjusted_close] => 66.84
[volume] => 2031964
)
[3722] => Array
(
[code] => RKLZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.13
[high] => 3.25
[low] => 2.7
[close] => 2.74
[adjusted_close] => 2.74
[volume] => 27338755
)
[3723] => Array
(
[code] => RLAY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.92
[high] => 8.377
[low] => 7.92
[close] => 8.07
[adjusted_close] => 8.07
[volume] => 1148768
)
[3724] => Array
(
[code] => RLMD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.04
[high] => 4.06
[low] => 3.77
[close] => 3.84
[adjusted_close] => 3.84
[volume] => 413756
)
[3725] => Array
(
[code] => RLYB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.719
[high] => 0.74
[low] => 0.67
[close] => 0.6853
[adjusted_close] => 0.6853
[volume] => 161683
)
[3726] => Array
(
[code] => RMBI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.89
[high] => 14.05
[low] => 13.84
[close] => 14.03
[adjusted_close] => 14.03
[volume] => 6625
)
[3727] => Array
(
[code] => RMBS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 95.48
[high] => 101.19
[low] => 95.45
[close] => 100.62
[adjusted_close] => 100.62
[volume] => 2019094
)
[3728] => Array
(
[code] => RMCF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.08
[high] => 2.08
[low] => 1.9412
[close] => 1.99
[adjusted_close] => 1.99
[volume] => 50429
)
[3729] => Array
(
[code] => RMCO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.55
[high] => 3.64
[low] => 3.49
[close] => 3.59
[adjusted_close] => 3.59
[volume] => 7130
)
[3730] => Array
(
[code] => RMCOW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.095
[high] => 0.1185
[low] => 0.0701
[close] => 0.0745
[adjusted_close] => 0.0745
[volume] => 262988
)
[3731] => Array
(
[code] => RMNI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.97
[high] => 3.9808
[low] => 3.86
[close] => 3.91
[adjusted_close] => 3.91
[volume] => 197997
)
[3732] => Array
(
[code] => RMR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.3
[high] => 16.4
[low] => 16.07
[close] => 16.2
[adjusted_close] => 16.2
[volume] => 111075
)
[3733] => Array
(
[code] => RMSG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.12
[high] => 1.3394
[low] => 1.12
[close] => 1.25
[adjusted_close] => 1.25
[volume] => 14898
)
[3734] => Array
(
[code] => RMSGW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.05
[high] => 0.05
[low] => 0.0475
[close] => 0.0475
[adjusted_close] => 0.0475
[volume] => 2233
)
[3735] => Array
(
[code] => RMTI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.9504
[high] => 0.975
[low] => 0.92
[close] => 0.9575
[adjusted_close] => 0.9575
[volume] => 133108
)
[3736] => Array
(
[code] => RNA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 72.38
[high] => 72.56
[low] => 72.38
[close] => 72.54
[adjusted_close] => 72.54
[volume] => 1014236
)
[3737] => Array
(
[code] => RNAC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.62
[high] => 7.6715
[low] => 7.305
[close] => 7.64
[adjusted_close] => 7.64
[volume] => 96437
)
[3738] => Array
(
[code] => RNAZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.87
[high] => 9.26
[low] => 7.87
[close] => 9.02
[adjusted_close] => 9.02
[volume] => 32001
)
[3739] => Array
(
[code] => RNEM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 56.314
[high] => 56.4
[low] => 56.314
[close] => 56.3903
[adjusted_close] => 56.3903
[volume] => 587
)
[3740] => Array
(
[code] => RNGT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.96
[high] => 9.98
[low] => 9.96
[close] => 9.98
[adjusted_close] => 9.98
[volume] => 26092
)
[3741] => Array
(
[code] => RNRG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.7
[high] => 34.7
[low] => 34.6
[close] => 34.6991
[adjusted_close] => 34.6991
[volume] => 10217
)
[3742] => Array
(
[code] => RNTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.13
[high] => 1.15
[low] => 1.08
[close] => 1.12
[adjusted_close] => 1.12
[volume] => 115831
)
[3743] => Array
(
[code] => RNW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.48
[high] => 5.485
[low] => 5.36
[close] => 5.41
[adjusted_close] => 5.41
[volume] => 1008510
)
[3744] => Array
(
[code] => RNWWW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0083
[high] => 0.0083
[low] => 0.0072
[close] => 0.0072
[adjusted_close] => 0.0072
[volume] => 2132
)
[3745] => Array
(
[code] => RNXT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.04
[high] => 1.08
[low] => 1.0156
[close] => 1.06
[adjusted_close] => 1.06
[volume] => 193679
)
[3746] => Array
(
[code] => ROAD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 115.69
[high] => 116.19
[low] => 110.36
[close] => 113.69
[adjusted_close] => 113.69
[volume] => 539557
)
[3747] => Array
(
[code] => ROBT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 54.84
[high] => 54.93
[low] => 54.4
[close] => 54.8484
[adjusted_close] => 54.8484
[volume] => 75636
)
[3748] => Array
(
[code] => ROCK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 55.11
[high] => 56.75
[low] => 54.93
[close] => 55.83
[adjusted_close] => 55.83
[volume] => 272543
)
[3749] => Array
(
[code] => ROE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 36.58
[high] => 36.5885
[low] => 36.35
[close] => 36.5885
[adjusted_close] => 36.5885
[volume] => 12447
)
[3750] => Array
(
[code] => ROIV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.44
[high] => 23.83
[low] => 23.26
[close] => 23.81
[adjusted_close] => 23.81
[volume] => 5806136
)
[3751] => Array
(
[code] => ROKU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 109.4
[high] => 109.665
[low] => 105.1975
[close] => 107.55
[adjusted_close] => 107.55
[volume] => 3093538
)
[3752] => Array
(
[code] => ROMA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.77
[high] => 2.55
[low] => 1.76
[close] => 2.27
[adjusted_close] => 2.27
[volume] => 463640
)
[3753] => Array
(
[code] => ROOT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 73.88
[high] => 74.8
[low] => 72.37
[close] => 72.72
[adjusted_close] => 72.72
[volume] => 258321
)
[3754] => Array
(
[code] => ROP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 424.06
[high] => 428.93
[low] => 421.475
[close] => 424.2
[adjusted_close] => 424.2
[volume] => 822911
)
[3755] => Array
(
[code] => ROST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 192.23
[high] => 193.79
[low] => 190.305
[close] => 191.83
[adjusted_close] => 191.83
[volume] => 2204090
)
[3756] => Array
(
[code] => RPAY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.54
[high] => 3.58
[low] => 3.49
[close] => 3.57
[adjusted_close] => 3.57
[volume] => 384749
)
[3757] => Array
(
[code] => RPD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.59
[high] => 13.965
[low] => 13.48
[close] => 13.53
[adjusted_close] => 13.53
[volume] => 1007736
)
[3758] => Array
(
[code] => RPGL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.46
[high] => 0.46
[low] => 0.3844
[close] => 0.3916
[adjusted_close] => 0.3916
[volume] => 326733
)
[3759] => Array
(
[code] => RPID
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.03
[high] => 3.7
[low] => 3.01
[close] => 3.68
[adjusted_close] => 3.68
[volume] => 700145
)
[3760] => Array
(
[code] => RPRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 40.45
[high] => 40.58
[low] => 39.92
[close] => 40.21
[adjusted_close] => 40.21
[volume] => 5151496
)
[3761] => Array
(
[code] => RPTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.59
[high] => 2.605
[low] => 2.58
[close] => 2.6
[adjusted_close] => 2.6
[volume] => 426036
)
[3762] => Array
(
[code] => RR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.86
[high] => 4.09
[low] => 3.61
[close] => 4.08
[adjusted_close] => 4.08
[volume] => 31499629
)
[3763] => Array
(
[code] => RRBI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 72.98
[high] => 73.63
[low] => 72.351
[close] => 73
[adjusted_close] => 73
[volume] => 18864
)
[3764] => Array
(
[code] => RRGB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4
[high] => 4.03
[low] => 3.91
[close] => 4.02
[adjusted_close] => 4.02
[volume] => 167914
)
[3765] => Array
(
[code] => RRR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 62.38
[high] => 62.56
[low] => 60.85
[close] => 61.87
[adjusted_close] => 61.87
[volume] => 832597
)
[3766] => Array
(
[code] => RSSS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.81
[high] => 2.88
[low] => 2.78
[close] => 2.85
[adjusted_close] => 2.85
[volume] => 17553
)
[3767] => Array
(
[code] => RSVR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.44
[high] => 7.49
[low] => 7.42
[close] => 7.49
[adjusted_close] => 7.49
[volume] => 26686
)
[3768] => Array
(
[code] => RTAC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.84
[high] => 10.84
[low] => 10.69
[close] => 10.76
[adjusted_close] => 10.76
[volume] => 142843
)
[3769] => Array
(
[code] => RTACU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.2695
[high] => 11.2695
[low] => 11.11
[close] => 11.2101
[adjusted_close] => 11.2101
[volume] => 2263
)
[3770] => Array
(
[code] => RTACW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1
[high] => 1
[low] => 0.9206
[close] => 0.97
[adjusted_close] => 0.97
[volume] => 14406
)
[3771] => Array
(
[code] => RTH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 263.925
[high] => 263.925
[low] => 262.72
[close] => 262.963
[adjusted_close] => 262.963
[volume] => 1425
)
[3772] => Array
(
[code] => RTXG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.19
[high] => 26.419
[low] => 25.19
[close] => 26.419
[adjusted_close] => 26.419
[volume] => 9045
)
[3773] => Array
(
[code] => RTYY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.6
[high] => 19.65
[low] => 19.52
[close] => 19.595
[adjusted_close] => 19.595
[volume] => 19868
)
[3774] => Array
(
[code] => RUBI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.814
[high] => 0.93
[low] => 0.8131
[close] => 0.9155
[adjusted_close] => 0.9155
[volume] => 225611
)
[3775] => Array
(
[code] => RUM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.35
[high] => 6.355
[low] => 6.21
[close] => 6.28
[adjusted_close] => 6.28
[volume] => 1469041
)
[3776] => Array
(
[code] => RUMBW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.9
[high] => 1.9501
[low] => 1.8901
[close] => 1.893
[adjusted_close] => 1.893
[volume] => 3263
)
[3777] => Array
(
[code] => RUN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.44
[high] => 19.75
[low] => 18.3
[close] => 18.42
[adjusted_close] => 18.42
[volume] => 5647704
)
[3778] => Array
(
[code] => RUNN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.62
[high] => 34.7267
[low] => 34.54
[close] => 34.7267
[adjusted_close] => 34.7267
[volume] => 40703
)
[3779] => Array
(
[code] => RUSC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.685
[high] => 32.9154
[low] => 32.685
[close] => 32.9154
[adjusted_close] => 32.9154
[volume] => 875
)
[3780] => Array
(
[code] => RUSHA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 59.28
[high] => 59.455
[low] => 58.63
[close] => 59.38
[adjusted_close] => 59.38
[volume] => 316420
)
[3781] => Array
(
[code] => RUSHB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 57.855
[high] => 58.63
[low] => 57.43
[close] => 58.59
[adjusted_close] => 58.59
[volume] => 37404
)
[3782] => Array
(
[code] => RVMD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 119.82
[high] => 122.1199
[low] => 118.15
[close] => 121.22
[adjusted_close] => 121.22
[volume] => 3692270
)
[3783] => Array
(
[code] => RVMDW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.38
[high] => 3.47
[low] => 2.9
[close] => 3.2932
[adjusted_close] => 3.2932
[volume] => 963672
)
[3784] => Array
(
[code] => RVNL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 46.71
[high] => 46.71
[low] => 41.7
[close] => 43.795
[adjusted_close] => 43.795
[volume] => 53601
)
[3785] => Array
(
[code] => RVPH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.3546
[high] => 0.3559
[low] => 0.3333
[close] => 0.35
[adjusted_close] => 0.35
[volume] => 2890441
)
[3786] => Array
(
[code] => RVSB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.0092
[high] => 5.09
[low] => 5
[close] => 5.08
[adjusted_close] => 5.08
[volume] => 38282
)
[3787] => Array
(
[code] => RVSN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.3661
[high] => 0.3661
[low] => 0.3065
[close] => 0.3232
[adjusted_close] => 0.3232
[volume] => 45943721
)
[3788] => Array
(
[code] => RVYL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.1
[high] => 5.49
[low] => 4.85
[close] => 5.01
[adjusted_close] => 5.01
[volume] => 133094
)
[3789] => Array
(
[code] => RWAY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.25
[high] => 9.43
[low] => 9.17
[close] => 9.42
[adjusted_close] => 9.42
[volume] => 228285
)
[3790] => Array
(
[code] => RWAYL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.29
[high] => 25.3
[low] => 25.29
[close] => 25.2901
[adjusted_close] => 25.2901
[volume] => 1922
)
[3791] => Array
(
[code] => RWAYZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.343
[high] => 25.3799
[low] => 25.343
[close] => 25.3678
[adjusted_close] => 25.3678
[volume] => 5265
)
[3792] => Array
(
[code] => RXRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.62
[high] => 4.87
[low] => 4.61
[close] => 4.85
[adjusted_close] => 4.85
[volume] => 16819292
)
[3793] => Array
(
[code] => RXST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10
[high] => 10
[low] => 9.47
[close] => 9.67
[adjusted_close] => 9.67
[volume] => 815033
)
[3794] => Array
(
[code] => RXT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.985
[high] => 1.02
[low] => 0.97
[close] => 1.01
[adjusted_close] => 1.01
[volume] => 819695
)
[3795] => Array
(
[code] => RYAAY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 68.49
[high] => 68.71
[low] => 67.19
[close] => 68
[adjusted_close] => 68
[volume] => 1819683
)
[3796] => Array
(
[code] => RYET
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.2101
[high] => 1.255
[low] => 1.2101
[close] => 1.24
[adjusted_close] => 1.24
[volume] => 9072
)
[3797] => Array
(
[code] => RYM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.43
[high] => 21.46
[low] => 20.25
[close] => 20.74
[adjusted_close] => 20.74
[volume] => 9399
)
[3798] => Array
(
[code] => RYOJ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.48
[high] => 3.65
[low] => 3.27
[close] => 3.3
[adjusted_close] => 3.3
[volume] => 13976
)
[3799] => Array
(
[code] => RYTM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 107.5
[high] => 113.53
[low] => 106.08
[close] => 113.34
[adjusted_close] => 113.34
[volume] => 494452
)
[3800] => Array
(
[code] => RZLT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.48
[high] => 2.92
[low] => 2.48
[close] => 2.72
[adjusted_close] => 2.72
[volume] => 7188459
)
[3801] => Array
(
[code] => RZLV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.59
[high] => 4.08
[low] => 3.45
[close] => 4.06
[adjusted_close] => 4.06
[volume] => 30981959
)
[3802] => Array
(
[code] => RZLVW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.54
[high] => 1.67
[low] => 1.52
[close] => 1.6
[adjusted_close] => 1.6
[volume] => 13034
)
[3803] => Array
(
[code] => SABR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.25
[high] => 1.26
[low] => 1.2
[close] => 1.23
[adjusted_close] => 1.23
[volume] => 8481809
)
[3804] => Array
(
[code] => SABS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.93
[high] => 4.005
[low] => 3.82
[close] => 4
[adjusted_close] => 4
[volume] => 779318
)
[3805] => Array
(
[code] => SAFT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 75.04
[high] => 75.83
[low] => 74.64
[close] => 75.8
[adjusted_close] => 75.8
[volume] => 110511
)
[3806] => Array
(
[code] => SAFX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1761
[high] => 0.1774
[low] => 0.131
[close] => 0.1373
[adjusted_close] => 0.1373
[volume] => 164344180
)
[3807] => Array
(
[code] => SAGT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.945
[high] => 2.0196
[low] => 1.88
[close] => 2
[adjusted_close] => 2
[volume] => 33817
)
[3808] => Array
(
[code] => SAIA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 353.89
[high] => 362.87
[low] => 350.43
[close] => 358.22
[adjusted_close] => 358.22
[volume] => 503349
)
[3809] => Array
(
[code] => SAIC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 110.9
[high] => 112.125
[low] => 105.68
[close] => 108.06
[adjusted_close] => 108.06
[volume] => 775636
)
[3810] => Array
(
[code] => SAIH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.17
[high] => 9.17
[low] => 8.325
[close] => 8.4
[adjusted_close] => 8.4
[volume] => 13711
)
[3811] => Array
(
[code] => SAIL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.19
[high] => 19.325
[low] => 18.85
[close] => 19.26
[adjusted_close] => 19.26
[volume] => 2361759
)
[3812] => Array
(
[code] => SAMG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.3
[high] => 15.47
[low] => 15.3
[close] => 15.41
[adjusted_close] => 15.41
[volume] => 15531
)
[3813] => Array
(
[code] => SANA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.68
[high] => 4.92
[low] => 4.63
[close] => 4.74
[adjusted_close] => 4.74
[volume] => 2364649
)
[3814] => Array
(
[code] => SANM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 167.21
[high] => 170.9
[low] => 163.855
[close] => 166.99
[adjusted_close] => 166.99
[volume] => 463537
)
[3815] => Array
(
[code] => SARK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.95
[high] => 28.205
[low] => 27.8
[close] => 27.89
[adjusted_close] => 27.89
[volume] => 295860
)
[3816] => Array
(
[code] => SATG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.56
[high] => 23.44
[low] => 20.56
[close] => 23.2755
[adjusted_close] => 23.2755
[volume] => 16350
)
[3817] => Array
(
[code] => SATL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.505
[high] => 3.755
[low] => 3.4
[close] => 3.66
[adjusted_close] => 3.66
[volume] => 9443708
)
[3818] => Array
(
[code] => SATLW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.585
[high] => 0.645
[low] => 0.53
[close] => 0.55
[adjusted_close] => 0.55
[volume] => 24577
)
[3819] => Array
(
[code] => SATS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 125.98
[high] => 132.17
[low] => 122.665
[close] => 131.09
[adjusted_close] => 131.09
[volume] => 11240010
)
[3820] => Array
(
[code] => SAVA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.13
[high] => 2.19
[low] => 2.07
[close] => 2.15
[adjusted_close] => 2.15
[volume] => 750126
)
[3821] => Array
(
[code] => SBAC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 188.3
[high] => 194.72
[low] => 188.07
[close] => 192.06
[adjusted_close] => 192.06
[volume] => 762030
)
[3822] => Array
(
[code] => SBC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.4907
[high] => 4.4907
[low] => 4.38
[close] => 4.45
[adjusted_close] => 4.45
[volume] => 14887
)
[3823] => Array
(
[code] => SBCF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.2
[high] => 32.91
[low] => 32.1
[close] => 32.81
[adjusted_close] => 32.81
[volume] => 554143
)
[3824] => Array
(
[code] => SBCWW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.25
[high] => 0.29
[low] => 0.25
[close] => 0.29
[adjusted_close] => 0.29
[volume] => 21097
)
[3825] => Array
(
[code] => SBET
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.98
[high] => 11.1
[low] => 10.635
[close] => 10.88
[adjusted_close] => 10.88
[volume] => 7278404
)
[3826] => Array
(
[code] => SBFG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.25
[high] => 21.61
[low] => 21.02
[close] => 21.6
[adjusted_close] => 21.6
[volume] => 8535
)
[3827] => Array
(
[code] => SBFM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.232
[high] => 1.27
[low] => 1.23
[close] => 1.23
[adjusted_close] => 1.23
[volume] => 28010
)
[3828] => Array
(
[code] => SBFMW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.181
[high] => 0.2018
[low] => 0.18
[close] => 0.1801
[adjusted_close] => 0.1801
[volume] => 1600
)
[3829] => Array
(
[code] => SBGI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15
[high] => 15.045
[low] => 14.795
[close] => 15.04
[adjusted_close] => 15.04
[volume] => 248227
)
[3830] => Array
(
[code] => SBLK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.99
[high] => 20.62
[low] => 19.97
[close] => 20.61
[adjusted_close] => 20.61
[volume] => 1323832
)
[3831] => Array
(
[code] => SBLX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.14
[high] => 3.25
[low] => 2.97
[close] => 3.12
[adjusted_close] => 3.12
[volume] => 153752
)
[3832] => Array
(
[code] => SBRA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.41
[high] => 19.48
[low] => 19.041
[close] => 19.27
[adjusted_close] => 19.27
[volume] => 2058296
)
[3833] => Array
(
[code] => SBU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.68
[high] => 16.78
[low] => 16.51
[close] => 16.757
[adjusted_close] => 16.757
[volume] => 3593
)
[3834] => Array
(
[code] => SBUX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 90.26
[high] => 91.52
[low] => 90.15
[close] => 91.15
[adjusted_close] => 91.15
[volume] => 8372271
)
[3835] => Array
(
[code] => SCAG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.92
[high] => 2.99
[low] => 2.48
[close] => 2.6
[adjusted_close] => 2.6
[volume] => 20294
)
[3836] => Array
(
[code] => SCAGW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0689
[high] => 0.0689
[low] => 0.0689
[close] => 0.0689
[adjusted_close] => 0.0689
[volume] => 1000
)
[3837] => Array
(
[code] => SCDS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 63.52
[high] => 63.52
[low] => 63.52
[close] => 63.52
[adjusted_close] => 63.52
[volume] => 91
)
[3838] => Array
(
[code] => SCHL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.05
[high] => 34.8
[low] => 33.8
[close] => 33.9
[adjusted_close] => 33.9
[volume] => 471978
)
[3839] => Array
(
[code] => SCIIU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.1
[high] => 10.12
[low] => 10.095
[close] => 10.12
[adjusted_close] => 10.12
[volume] => 1551
)
[3840] => Array
(
[code] => SCKT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.08
[high] => 1.09
[low] => 1.08
[close] => 1.0842
[adjusted_close] => 1.0842
[volume] => 5076
)
[3841] => Array
(
[code] => SCLX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.55
[high] => 12.7
[low] => 11.6
[close] => 12
[adjusted_close] => 12
[volume] => 104195
)
[3842] => Array
(
[code] => SCNI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.8877
[high] => 0.969
[low] => 0.874
[close] => 0.9594
[adjusted_close] => 0.9594
[volume] => 89912
)
[3843] => Array
(
[code] => SCNX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.5725
[high] => 0.6013
[low] => 0.493
[close] => 0.5151
[adjusted_close] => 0.5151
[volume] => 18089751
)
[3844] => Array
(
[code] => SCOR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.86
[high] => 8.77
[low] => 7.86
[close] => 8.5887
[adjusted_close] => 8.5887
[volume] => 69372
)
[3845] => Array
(
[code] => SCPQU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10
[high] => 10.01
[low] => 9.99
[close] => 10
[adjusted_close] => 10
[volume] => 1655
)
[3846] => Array
(
[code] => SCSC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 41.39
[high] => 41.73
[low] => 41.06
[close] => 41.26
[adjusted_close] => 41.26
[volume] => 148466
)
[3847] => Array
(
[code] => SCVL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.11
[high] => 19.5
[low] => 18.96
[close] => 19.21
[adjusted_close] => 19.21
[volume] => 370746
)
[3848] => Array
(
[code] => SCWO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.6277
[high] => 2.655
[low] => 2.5011
[close] => 2.51
[adjusted_close] => 2.51
[volume] => 60900
)
[3849] => Array
(
[code] => SCYX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.6608
[high] => 0.6666
[low] => 0.6511
[close] => 0.6535
[adjusted_close] => 0.6535
[volume] => 213211
)
[3850] => Array
(
[code] => SCZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 80.135
[high] => 80.325
[low] => 79.94
[close] => 80.26
[adjusted_close] => 80.26
[volume] => 1134210
)
[3851] => Array
(
[code] => SDA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.09
[high] => 2.14
[low] => 2.035
[close] => 2.08
[adjusted_close] => 2.08
[volume] => 41314
)
[3852] => Array
(
[code] => SDG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 84.44
[high] => 84.7315
[low] => 84.42
[close] => 84.7315
[adjusted_close] => 84.7315
[volume] => 3905
)
[3853] => Array
(
[code] => SDGR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.2
[high] => 18.47
[low] => 17.98
[close] => 18.33
[adjusted_close] => 18.33
[volume] => 646268
)
[3854] => Array
(
[code] => SDHI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.265
[high] => 10.265
[low] => 10.265
[close] => 10.265
[adjusted_close] => 10.265
[volume] => 346
)
[3855] => Array
(
[code] => SDHIR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.25
[high] => 0.25
[low] => 0.25
[close] => 0.25
[adjusted_close] => 0.25
[volume] => 400
)
[3856] => Array
(
[code] => SDOT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.37
[high] => 3.41
[low] => 3.15
[close] => 3.23
[adjusted_close] => 3.23
[volume] => 134861
)
[3857] => Array
(
[code] => SDSI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 51.6596
[high] => 51.7799
[low] => 51.64
[close] => 51.715
[adjusted_close] => 51.715
[volume] => 55326
)
[3858] => Array
(
[code] => SDST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.67
[high] => 4.06
[low] => 3.66
[close] => 3.79
[adjusted_close] => 3.79
[volume] => 110689
)
[3859] => Array
(
[code] => SDSTW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1063
[high] => 0.1165
[low] => 0.1012
[close] => 0.1066
[adjusted_close] => 0.1066
[volume] => 10303
)
[3860] => Array
(
[code] => SDTY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 44.57
[high] => 44.57
[low] => 44.2958
[close] => 44.4909
[adjusted_close] => 44.4909
[volume] => 4238
)
[3861] => Array
(
[code] => SDVY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 40.01
[high] => 40.2
[low] => 39.875
[close] => 40.11
[adjusted_close] => 40.11
[volume] => 1430767
)
[3862] => Array
(
[code] => SEAT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.76
[high] => 6.92
[low] => 6.2
[close] => 6.26
[adjusted_close] => 6.26
[volume] => 120133
)
[3863] => Array
(
[code] => SEATW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0413
[high] => 0.0587
[low] => 0.0413
[close] => 0.0587
[adjusted_close] => 0.0587
[volume] => 367
)
[3864] => Array
(
[code] => SEDG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.56
[high] => 34.964
[low] => 33.61
[close] => 34.78
[adjusted_close] => 34.78
[volume] => 1802558
)
[3865] => Array
(
[code] => SEED
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.12
[high] => 1.19
[low] => 1.12
[close] => 1.19
[adjusted_close] => 1.19
[volume] => 13993
)
[3866] => Array
(
[code] => SEEM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.8
[high] => 32.9
[low] => 32.7
[close] => 32.8568
[adjusted_close] => 32.8568
[volume] => 25462
)
[3867] => Array
(
[code] => SEER
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.92
[high] => 1.93
[low] => 1.88
[close] => 1.92
[adjusted_close] => 1.92
[volume] => 73870
)
[3868] => Array
(
[code] => SEGG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.8772
[high] => 1.44
[low] => 0.79
[close] => 0.9267
[adjusted_close] => 0.9267
[volume] => 330131039
)
[3869] => Array
(
[code] => SEIC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 84.65
[high] => 85.67
[low] => 84.4701
[close] => 85.32
[adjusted_close] => 85.32
[volume] => 560881
)
[3870] => Array
(
[code] => SEIE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 33.33
[high] => 33.43
[low] => 33.29
[close] => 33.395
[adjusted_close] => 33.395
[volume] => 66532
)
[3871] => Array
(
[code] => SEIS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.32
[high] => 29.43
[low] => 29.21
[close] => 29.3606
[adjusted_close] => 29.3606
[volume] => 30788
)
[3872] => Array
(
[code] => SELF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.06
[high] => 5.14
[low] => 5.06
[close] => 5.11
[adjusted_close] => 5.11
[volume] => 21407
)
[3873] => Array
(
[code] => SELX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.92
[high] => 0.92
[low] => 0.8551
[close] => 0.9
[adjusted_close] => 0.9
[volume] => 11052
)
[3874] => Array
(
[code] => SENEA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 113.2
[high] => 117.19
[low] => 113.2
[close] => 116.82
[adjusted_close] => 116.82
[volume] => 29270
)
[3875] => Array
(
[code] => SEPN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.24
[high] => 27.76
[low] => 25.9201
[close] => 26.73
[adjusted_close] => 26.73
[volume] => 173383
)
[3876] => Array
(
[code] => SERA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.59
[high] => 3.63
[low] => 3.47
[close] => 3.54
[adjusted_close] => 3.54
[volume] => 17591
)
[3877] => Array
(
[code] => SERV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.29
[high] => 15
[low] => 13.61
[close] => 14.99
[adjusted_close] => 14.99
[volume] => 6080118
)
[3878] => Array
(
[code] => SETM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.53
[high] => 35.326
[low] => 34.01
[close] => 35.15
[adjusted_close] => 35.15
[volume] => 625570
)
[3879] => Array
(
[code] => SEV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.27
[high] => 4.55
[low] => 4.24
[close] => 4.56
[adjusted_close] => 4.56
[volume] => 142410
)
[3880] => Array
(
[code] => SEVN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.95
[high] => 9.01
[low] => 8.84
[close] => 9.01
[adjusted_close] => 9.01
[volume] => 110530
)
[3881] => Array
(
[code] => SEZL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 76.74
[high] => 76.8689
[low] => 70.8446
[close] => 74.23
[adjusted_close] => 74.23
[volume] => 739062
)
[3882] => Array
(
[code] => SFBC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 43.76
[high] => 43.83
[low] => 43.753
[close] => 43.79
[adjusted_close] => 43.79
[volume] => 10784
)
[3883] => Array
(
[code] => SFD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.24
[high] => 23.68
[low] => 23.1
[close] => 23.45
[adjusted_close] => 23.45
[volume] => 622554
)
[3884] => Array
(
[code] => SFHG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.7838
[high] => 0.7893
[low] => 0.7586
[close] => 0.783
[adjusted_close] => 0.783
[volume] => 42421
)
[3885] => Array
(
[code] => SFIX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.51
[high] => 5.5599
[low] => 5.015
[close] => 5.16
[adjusted_close] => 5.16
[volume] => 1988302
)
[3886] => Array
(
[code] => SFLO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.11
[high] => 30.37
[low] => 30.1
[close] => 30.176
[adjusted_close] => 30.176
[volume] => 104720
)
[3887] => Array
(
[code] => SFM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 80.41
[high] => 82.2
[low] => 80.23
[close] => 81.42
[adjusted_close] => 81.42
[volume] => 2336480
)
[3888] => Array
(
[code] => SFNC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.69
[high] => 19.1
[low] => 18.63
[close] => 19.04
[adjusted_close] => 19.04
[volume] => 1151898
)
[3889] => Array
(
[code] => SFST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 52.7
[high] => 53.36
[low] => 52.4
[close] => 53.11
[adjusted_close] => 53.11
[volume] => 65893
)
[3890] => Array
(
[code] => SFWL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.9676
[high] => 0.9676
[low] => 0.95
[close] => 0.965
[adjusted_close] => 0.965
[volume] => 12566
)
[3891] => Array
(
[code] => SGA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.28
[high] => 11.508
[low] => 11.25
[close] => 11.44
[adjusted_close] => 11.44
[volume] => 2566
)
[3892] => Array
(
[code] => SGBX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.75
[high] => 1.76
[low] => 1.63
[close] => 1.65
[adjusted_close] => 1.65
[volume] => 570972
)
[3893] => Array
(
[code] => SGC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.16
[high] => 10.31
[low] => 10.1
[close] => 10.22
[adjusted_close] => 10.22
[volume] => 18995
)
[3894] => Array
(
[code] => SGHT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.8
[high] => 6.99
[low] => 6.73
[close] => 6.89
[adjusted_close] => 6.89
[volume] => 203505
)
[3895] => Array
(
[code] => SGLY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.739
[high] => 0.739
[low] => 0.7001
[close] => 0.72
[adjusted_close] => 0.72
[volume] => 63306
)
[3896] => Array
(
[code] => SGML
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.2
[high] => 16.87
[low] => 14.55
[close] => 16.59
[adjusted_close] => 16.59
[volume] => 3654263
)
[3897] => Array
(
[code] => SGMO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.45
[high] => 0.4543
[low] => 0.433
[close] => 0.433
[adjusted_close] => 0.433
[volume] => 2121362
)
[3898] => Array
(
[code] => SGMT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.2
[high] => 6.38
[low] => 6.15
[close] => 6.37
[adjusted_close] => 6.37
[volume] => 697642
)
[3899] => Array
(
[code] => SGRP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.89
[high] => 0.89
[low] => 0.8484
[close] => 0.8488
[adjusted_close] => 0.8488
[volume] => 14155
)
[3900] => Array
(
[code] => SGRY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.09
[high] => 16.09
[low] => 15.29
[close] => 15.41
[adjusted_close] => 15.41
[volume] => 2517460
)
[3901] => Array
(
[code] => SHBI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.78
[high] => 18.14
[low] => 17.7
[close] => 18.07
[adjusted_close] => 18.07
[volume] => 145553
)
[3902] => Array
(
[code] => SHC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.93
[high] => 19.205
[low] => 18.75
[close] => 19.19
[adjusted_close] => 19.19
[volume] => 1563430
)
[3903] => Array
(
[code] => SHEN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.76
[high] => 11.8707
[low] => 11.53
[close] => 11.58
[adjusted_close] => 11.58
[volume] => 280487
)
[3904] => Array
(
[code] => SHFS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.1001
[high] => 1.115
[low] => 1.04
[close] => 1.04
[adjusted_close] => 1.04
[volume] => 73079
)
[3905] => Array
(
[code] => SHFSW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0356
[high] => 0.0356
[low] => 0.0356
[close] => 0.0356
[adjusted_close] => 0.0356
[volume] => 2679
)
[3906] => Array
(
[code] => SHIM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.78
[high] => 3.78
[low] => 3.55
[close] => 3.66
[adjusted_close] => 3.66
[volume] => 30951
)
[3907] => Array
(
[code] => SHIP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.17
[high] => 9.5
[low] => 9.1501
[close] => 9.42
[adjusted_close] => 9.42
[volume] => 99096
)
[3908] => Array
(
[code] => SHLS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.63
[high] => 9.67
[low] => 9.07
[close] => 9.14
[adjusted_close] => 9.14
[volume] => 2780152
)
[3909] => Array
(
[code] => SHMD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.6
[high] => 7.9834
[low] => 7.33
[close] => 7.39
[adjusted_close] => 7.39
[volume] => 246813
)
[3910] => Array
(
[code] => SHMDW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.4
[high] => 2.47
[low] => 1.99
[close] => 2.24
[adjusted_close] => 2.24
[volume] => 112007
)
[3911] => Array
(
[code] => SHOO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 45.83
[high] => 46.35
[low] => 44.93
[close] => 45.49
[adjusted_close] => 45.49
[volume] => 731874
)
[3912] => Array
(
[code] => SHOP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 165.1
[high] => 165.16
[low] => 153.78
[close] => 157.51
[adjusted_close] => 157.51
[volume] => 10228884
)
[3913] => Array
(
[code] => SHPD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.56
[high] => 18.3
[low] => 17.55
[close] => 18.0144
[adjusted_close] => 18.0144
[volume] => 26276
)
[3914] => Array
(
[code] => SHPH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.38
[high] => 1.525
[low] => 1.37
[close] => 1.52
[adjusted_close] => 1.52
[volume] => 237652
)
[3915] => Array
(
[code] => SHPU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.5
[high] => 30.5
[low] => 26.22
[close] => 27.5066
[adjusted_close] => 27.5066
[volume] => 41019
)
[3916] => Array
(
[code] => SHRY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 43.15
[high] => 43.19
[low] => 43.1303
[close] => 43.1303
[adjusted_close] => 43.1303
[volume] => 1516
)
[3917] => Array
(
[code] => SHV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 110.27
[high] => 110.27
[low] => 110.26
[close] => 110.27
[adjusted_close] => 110.27
[volume] => 2445796
)
[3918] => Array
(
[code] => SHY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 82.88
[high] => 82.9
[low] => 82.865
[close] => 82.87
[adjusted_close] => 82.87
[volume] => 3016975
)
[3919] => Array
(
[code] => SIBN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.76
[high] => 17.88
[low] => 17.1
[close] => 17.44
[adjusted_close] => 17.44
[volume] => 501282
)
[3920] => Array
(
[code] => SIDU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.9901
[high] => 3.87
[low] => 2.88
[close] => 3.75
[adjusted_close] => 3.75
[volume] => 53997648
)
[3921] => Array
(
[code] => SIEB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.1
[high] => 3.22
[low] => 3.085
[close] => 3.13
[adjusted_close] => 3.13
[volume] => 18440
)
[3922] => Array
(
[code] => SIFY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.94
[high] => 13.985
[low] => 12.34
[close] => 13.91
[adjusted_close] => 13.91
[volume] => 130612
)
[3923] => Array
(
[code] => SIGA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.61
[high] => 6.765
[low] => 6.5201
[close] => 6.72
[adjusted_close] => 6.72
[volume] => 249981
)
[3924] => Array
(
[code] => SIGI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 81.82
[high] => 82.7807
[low] => 81.2
[close] => 82.24
[adjusted_close] => 82.24
[volume] => 503698
)
[3925] => Array
(
[code] => SIGIP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.91
[high] => 17
[low] => 16.88
[close] => 16.99
[adjusted_close] => 16.99
[volume] => 16220
)
[3926] => Array
(
[code] => SILC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.604
[high] => 15.87
[low] => 14.77
[close] => 14.9
[adjusted_close] => 14.9
[volume] => 42927
)
[3927] => Array
(
[code] => SIMA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.62
[high] => 10.62
[low] => 10.62
[close] => 10.62
[adjusted_close] => 10.62
[volume] => 2072
)
[3928] => Array
(
[code] => SIMAW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.28
[high] => 0.28
[low] => 0.28
[close] => 0.28
[adjusted_close] => 0.28
[volume] => 151
)
[3929] => Array
(
[code] => SIMO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 113.63
[high] => 113.6373
[low] => 107.27
[close] => 111.74
[adjusted_close] => 111.74
[volume] => 653516
)
[3930] => Array
(
[code] => SINT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.7741
[high] => 3.7741
[low] => 3.6601
[close] => 3.69
[adjusted_close] => 3.69
[volume] => 14364
)
[3931] => Array
(
[code] => SION
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 36.85
[high] => 41.69
[low] => 36.124
[close] => 41.18
[adjusted_close] => 41.18
[volume] => 266500
)
[3932] => Array
(
[code] => SIRI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21
[high] => 21.189
[low] => 20.77
[close] => 21.11
[adjusted_close] => 21.11
[volume] => 3620475
)
[3933] => Array
(
[code] => SITM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 344.4
[high] => 351.52
[low] => 336.6
[close] => 349.2
[adjusted_close] => 349.2
[volume] => 248605
)
[3934] => Array
(
[code] => SIXG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 65.76
[high] => 65.76
[low] => 64.8151
[close] => 65.4712
[adjusted_close] => 65.4712
[volume] => 16419
)
[3935] => Array
(
[code] => SJ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.7011
[high] => 0.73
[low] => 0.7011
[close] => 0.73
[adjusted_close] => 0.73
[volume] => 4401
)
[3936] => Array
(
[code] => SJCP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.205
[high] => 25.205
[low] => 25.205
[close] => 25.205
[adjusted_close] => 25.205
[volume] => 3
)
[3937] => Array
(
[code] => SJLD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.32
[high] => 25.32
[low] => 25.32
[close] => 25.32
[adjusted_close] => 25.32
[volume] => 1
)
[3938] => Array
(
[code] => SKBL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.58
[high] => 3.76
[low] => 3.5001
[close] => 3.64
[adjusted_close] => 3.64
[volume] => 104211
)
[3939] => Array
(
[code] => SKIN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.52
[high] => 1.565
[low] => 1.5006
[close] => 1.54
[adjusted_close] => 1.54
[volume] => 219045
)
[3940] => Array
(
[code] => SKK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.326
[high] => 0.3411
[low] => 0.326
[close] => 0.3366
[adjusted_close] => 0.3366
[volume] => 25624
)
[3941] => Array
(
[code] => SKOR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 49.21
[high] => 49.25
[low] => 49.19
[close] => 49.24
[adjusted_close] => 49.24
[volume] => 25248
)
[3942] => Array
(
[code] => SKRE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.78
[high] => 8.78
[low] => 8.479
[close] => 8.52
[adjusted_close] => 8.52
[volume] => 37039
)
[3943] => Array
(
[code] => SKWD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 45.1
[high] => 46.07
[low] => 44.78
[close] => 45.14
[adjusted_close] => 45.14
[volume] => 836400
)
[3944] => Array
(
[code] => SKYE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.9899
[high] => 1.1
[low] => 0.98
[close] => 1.02
[adjusted_close] => 1.02
[volume] => 448944
)
[3945] => Array
(
[code] => SKYQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.4335
[high] => 0.4485
[low] => 0.3467
[close] => 0.3778
[adjusted_close] => 0.3778
[volume] => 2602605
)
[3946] => Array
(
[code] => SKYT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.77
[high] => 30.94
[low] => 27.04
[close] => 30.44
[adjusted_close] => 30.44
[volume] => 2363092
)
[3947] => Array
(
[code] => SKYU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.4622
[high] => 34.4622
[low] => 34.4622
[close] => 34.4622
[adjusted_close] => 34.4622
[volume] => 214
)
[3948] => Array
(
[code] => SKYW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 96.94
[high] => 97.5
[low] => 95.23
[close] => 96.3
[adjusted_close] => 96.3
[volume] => 257116
)
[3949] => Array
(
[code] => SKYX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.22
[high] => 2.3
[low] => 2.15
[close] => 2.23
[adjusted_close] => 2.23
[volume] => 1487462
)
[3950] => Array
(
[code] => SKYY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 128.23
[high] => 128.38
[low] => 125.41
[close] => 126.22
[adjusted_close] => 126.22
[volume] => 151081
)
[3951] => Array
(
[code] => SLAB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 145.09
[high] => 149.18
[low] => 144.455
[close] => 149.05
[adjusted_close] => 149.05
[volume] => 359534
)
[3952] => Array
(
[code] => SLDB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.16
[high] => 5.96
[low] => 5.16
[close] => 5.81
[adjusted_close] => 5.81
[volume] => 1973562
)
[3953] => Array
(
[code] => SLDE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.23
[high] => 17.405
[low] => 16.46
[close] => 16.61
[adjusted_close] => 16.61
[volume] => 927007
)
[3954] => Array
(
[code] => SLDP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.55
[high] => 5.89
[low] => 5.375
[close] => 5.79
[adjusted_close] => 5.79
[volume] => 7145109
)
[3955] => Array
(
[code] => SLDPW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.89
[high] => 0.974
[low] => 0.87
[close] => 0.9637
[adjusted_close] => 0.9637
[volume] => 17335
)
[3956] => Array
(
[code] => SLE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.697
[high] => 0.7277
[low] => 0.66
[close] => 0.725
[adjusted_close] => 0.725
[volume] => 306678
)
[3957] => Array
(
[code] => SLGB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.2
[high] => 1.2
[low] => 1.04
[close] => 1.04
[adjusted_close] => 1.04
[volume] => 31771
)
[3958] => Array
(
[code] => SLGL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 63
[high] => 67.79
[low] => 60.2
[close] => 67.79
[adjusted_close] => 67.79
[volume] => 13982
)
[3959] => Array
(
[code] => SLM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.74
[high] => 27.12
[low] => 26.302
[close] => 27.04
[adjusted_close] => 27.04
[volume] => 2317880
)
[3960] => Array
(
[code] => SLMBP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 73.18
[high] => 73.55
[low] => 72.72
[close] => 73.55
[adjusted_close] => 73.55
[volume] => 3187
)
[3961] => Array
(
[code] => SLMT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.09
[high] => 2.165
[low] => 2.0472
[close] => 2.06
[adjusted_close] => 2.06
[volume] => 756831
)
[3962] => Array
(
[code] => SLN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.99
[high] => 6.1059
[low] => 5.65
[close] => 5.87
[adjusted_close] => 5.87
[volume] => 384699
)
[3963] => Array
(
[code] => SLNG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.42
[high] => 4.67
[low] => 4.4
[close] => 4.58
[adjusted_close] => 4.58
[volume] => 6464
)
[3964] => Array
(
[code] => SLNH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.78
[high] => 1.87
[low] => 1.635
[close] => 1.7
[adjusted_close] => 1.7
[volume] => 5510179
)
[3965] => Array
(
[code] => SLNHP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.49
[high] => 11.49
[low] => 10.5
[close] => 10.86
[adjusted_close] => 10.86
[volume] => 8662
)
[3966] => Array
(
[code] => SLNO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 41.51
[high] => 42.52
[low] => 40.39
[close] => 42.46
[adjusted_close] => 42.46
[volume] => 2214733
)
[3967] => Array
(
[code] => SLP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.73
[high] => 20
[low] => 19.3
[close] => 19.89
[adjusted_close] => 19.89
[volume] => 336823
)
[3968] => Array
(
[code] => SLQD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 50.77
[high] => 50.7868
[low] => 50.7614
[close] => 50.78
[adjusted_close] => 50.78
[volume] => 241336
)
[3969] => Array
(
[code] => SLRC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.14
[high] => 15.35
[low] => 15.06
[close] => 15.31
[adjusted_close] => 15.31
[volume] => 241265
)
[3970] => Array
(
[code] => SLS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.11
[high] => 4.418
[low] => 3.96
[close] => 4.11
[adjusted_close] => 4.11
[volume] => 7865498
)
[3971] => Array
(
[code] => SLSN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.54
[high] => 1.56
[low] => 1.5
[close] => 1.52
[adjusted_close] => 1.52
[volume] => 24477
)
[3972] => Array
(
[code] => SLVO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 105.7
[high] => 105.8699
[low] => 104.75
[close] => 105.69
[adjusted_close] => 105.69
[volume] => 50223
)
[3973] => Array
(
[code] => SLVR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 66.8
[high] => 66.91
[low] => 64.06
[close] => 66
[adjusted_close] => 66
[volume] => 651488
)
[3974] => Array
(
[code] => SLXN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.1
[high] => 2.14
[low] => 2.1
[close] => 2.12
[adjusted_close] => 2.12
[volume] => 10906
)
[3975] => Array
(
[code] => SLXNW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0383
[high] => 0.0399
[low] => 0.035
[close] => 0.035
[adjusted_close] => 0.035
[volume] => 42402
)
[3976] => Array
(
[code] => SMBC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 60.12
[high] => 60.87
[low] => 59.65
[close] => 60.76
[adjusted_close] => 60.76
[volume] => 35018
)
[3977] => Array
(
[code] => SMCC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.64
[high] => 5.75
[low] => 5.4999
[close] => 5.6149
[adjusted_close] => 5.6149
[volume] => 80418
)
[3978] => Array
(
[code] => SMCF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.1235
[high] => 34.1235
[low] => 34.1235
[close] => 34.1235
[adjusted_close] => 34.1235
[volume] => 119
)
[3979] => Array
(
[code] => SMCI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.26
[high] => 28.755
[low] => 27.75
[close] => 28.27
[adjusted_close] => 28.27
[volume] => 24939077
)
[3980] => Array
(
[code] => SMCL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.14
[high] => 4.2899
[low] => 4
[close] => 4.15
[adjusted_close] => 4.15
[volume] => 4313801
)
[3981] => Array
(
[code] => SMCO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.266
[high] => 28.38
[low] => 28.22
[close] => 28.3414
[adjusted_close] => 28.3414
[volume] => 7365
)
[3982] => Array
(
[code] => SMCX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.455
[high] => 10.82
[low] => 10.07
[close] => 10.44
[adjusted_close] => 10.44
[volume] => 3163526
)
[3983] => Array
(
[code] => SMCZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 60.3
[high] => 62.08
[low] => 58.08
[close] => 60.0764
[adjusted_close] => 60.0764
[volume] => 64369
)
[3984] => Array
(
[code] => SMH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 388.96
[high] => 389.3406
[low] => 383.81
[close] => 388.35
[adjusted_close] => 388.35
[volume] => 6636755
)
[3985] => Array
(
[code] => SMHX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.06
[high] => 39.06
[low] => 38.37
[close] => 38.89
[adjusted_close] => 38.89
[volume] => 109373
)
[3986] => Array
(
[code] => SMID
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.11
[high] => 35.88
[low] => 35.11
[close] => 35.88
[adjusted_close] => 35.88
[volume] => 3206
)
[3987] => Array
(
[code] => SMLR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.92
[high] => 22.525
[low] => 19.92
[close] => 21.37
[adjusted_close] => 21.37
[volume] => 786522
)
[3988] => Array
(
[code] => SMMT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.16
[high] => 17.73
[low] => 16.765
[close] => 17.65
[adjusted_close] => 17.65
[volume] => 2817202
)
[3989] => Array
(
[code] => SMPL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.19
[high] => 21.395
[low] => 20.81
[close] => 20.99
[adjusted_close] => 20.99
[volume] => 1753109
)
[3990] => Array
(
[code] => SMRI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 37.12
[high] => 37.12
[low] => 36.9656
[close] => 36.9656
[adjusted_close] => 36.9656
[volume] => 1112
)
[3991] => Array
(
[code] => SMSI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.561
[high] => 0.585
[low] => 0.5522
[close] => 0.561
[adjusted_close] => 0.561
[volume] => 29080
)
[3992] => Array
(
[code] => SMST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 65.56
[high] => 65.56
[low] => 54.586
[close] => 63.08
[adjusted_close] => 63.08
[volume] => 971796
)
[3993] => Array
(
[code] => SMTC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 74.03
[high] => 74.835
[low] => 70.85
[close] => 74.18
[adjusted_close] => 74.18
[volume] => 2055949
)
[3994] => Array
(
[code] => SMTI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.93
[high] => 23.93
[low] => 23.04
[close] => 23.15
[adjusted_close] => 23.15
[volume] => 32346
)
[3995] => Array
(
[code] => SMX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.44
[high] => 25.25
[low] => 20.75
[close] => 24.35
[adjusted_close] => 24.35
[volume] => 1154332
)
[3996] => Array
(
[code] => SMXT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.88
[high] => 0.975
[low] => 0.87
[close] => 0.968
[adjusted_close] => 0.968
[volume] => 985133
)
[3997] => Array
(
[code] => SMXWW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.07
[high] => 0.089
[low] => 0.07
[close] => 0.075
[adjusted_close] => 0.075
[volume] => 53390
)
[3998] => Array
(
[code] => SMYY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.61
[high] => 12.61
[low] => 12.42
[close] => 12.4601
[adjusted_close] => 12.4601
[volume] => 23387
)
[3999] => Array
(
[code] => SNAG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.91
[high] => 16.64
[low] => 15.87
[close] => 16.3012
[adjusted_close] => 16.3012
[volume] => 3966
)
[4000] => Array
(
[code] => SNAL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.75
[high] => 0.7801
[low] => 0.75
[close] => 0.7602
[adjusted_close] => 0.7602
[volume] => 21519
)
[4001] => Array
(
[code] => SNBR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.99
[high] => 10.84
[low] => 9.82
[close] => 10.49
[adjusted_close] => 10.49
[volume] => 980167
)
[4002] => Array
(
[code] => SNCR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.68
[high] => 8.72
[low] => 8.67
[close] => 8.69
[adjusted_close] => 8.69
[volume] => 171887
)
[4003] => Array
(
[code] => SNCY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.1
[high] => 17.41
[low] => 16.81
[close] => 17.18
[adjusted_close] => 17.18
[volume] => 2927070
)
[4004] => Array
(
[code] => SND
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.92
[high] => 4.14
[low] => 3.825
[close] => 3.85
[adjusted_close] => 3.85
[volume] => 329296
)
[4005] => Array
(
[code] => SNDK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 389.81
[high] => 401.2
[low] => 377
[close] => 387.81
[adjusted_close] => 387.81
[volume] => 10811847
)
[4006] => Array
(
[code] => SNDL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.65
[high] => 1.67
[low] => 1.615
[close] => 1.63
[adjusted_close] => 1.63
[volume] => 1378208
)
[4007] => Array
(
[code] => SNDX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.49
[high] => 21.47
[low] => 20.3
[close] => 21.44
[adjusted_close] => 21.44
[volume] => 1288123
)
[4008] => Array
(
[code] => SNES
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.12
[high] => 2.1227
[low] => 2.06
[close] => 2.07
[adjusted_close] => 2.07
[volume] => 23506
)
[4009] => Array
(
[code] => SNEX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 103.31
[high] => 103.43
[low] => 100.44
[close] => 101.04
[adjusted_close] => 101.04
[volume] => 315759
)
[4010] => Array
(
[code] => SNFCA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.8395
[high] => 8.95
[low] => 8.8191
[close] => 8.91
[adjusted_close] => 8.91
[volume] => 13017
)
[4011] => Array
(
[code] => SNGX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.38
[high] => 1.4185
[low] => 1.34
[close] => 1.38
[adjusted_close] => 1.38
[volume] => 315601
)
[4012] => Array
(
[code] => SNOA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.35
[high] => 3.37
[low] => 3.27
[close] => 3.28
[adjusted_close] => 3.28
[volume] => 11671
)
[4013] => Array
(
[code] => SNPS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 505.22
[high] => 507.37
[low] => 498.58
[close] => 505.34
[adjusted_close] => 505.34
[volume] => 1499629
)
[4014] => Array
(
[code] => SNSE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.59
[high] => 11.9999
[low] => 11.39
[close] => 11.98
[adjusted_close] => 11.98
[volume] => 23994
)
[4015] => Array
(
[code] => SNSR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 37.83
[high] => 37.98
[low] => 37.67
[close] => 37.89
[adjusted_close] => 37.89
[volume] => 8746
)
[4016] => Array
(
[code] => SNT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.3
[high] => 4.52
[low] => 4.3
[close] => 4.38
[adjusted_close] => 4.38
[volume] => 36162
)
[4017] => Array
(
[code] => SNTG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.96
[high] => 2.05
[low] => 1.95
[close] => 2
[adjusted_close] => 2
[volume] => 4861
)
[4018] => Array
(
[code] => SNTI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.06
[high] => 1.11
[low] => 1.04
[close] => 1.1
[adjusted_close] => 1.1
[volume] => 260264
)
[4019] => Array
(
[code] => SNY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 47.85
[high] => 48.17
[low] => 47.75
[close] => 47.89
[adjusted_close] => 47.89
[volume] => 2538123
)
[4020] => Array
(
[code] => SNYR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.8685
[high] => 1.87
[low] => 1.82
[close] => 1.82
[adjusted_close] => 1.82
[volume] => 18476
)
[4021] => Array
(
[code] => SOBR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.69
[high] => 1.82
[low] => 1.69
[close] => 1.82
[adjusted_close] => 1.82
[volume] => 54418
)
[4022] => Array
(
[code] => SOCA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.1
[high] => 10.1
[low] => 10.095
[close] => 10.1
[adjusted_close] => 10.1
[volume] => 300421
)
[4023] => Array
(
[code] => SOCL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 58.25
[high] => 59.06
[low] => 58.02
[close] => 58.2433
[adjusted_close] => 58.2433
[volume] => 4011
)
[4024] => Array
(
[code] => SOFI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27
[high] => 27.085
[low] => 25.92
[close] => 26.67
[adjusted_close] => 26.67
[volume] => 40696842
)
[4025] => Array
(
[code] => SOFX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.01
[high] => 29.74
[low] => 27.21
[close] => 28.844
[adjusted_close] => 28.844
[volume] => 477567
)
[4026] => Array
(
[code] => SOGP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.95
[high] => 15.25
[low] => 14.5
[close] => 14.68
[adjusted_close] => 14.68
[volume] => 37598
)
[4027] => Array
(
[code] => SOHO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.14
[high] => 2.15
[low] => 2.14
[close] => 2.15
[adjusted_close] => 2.15
[volume] => 87887
)
[4028] => Array
(
[code] => SOHOB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.24
[high] => 17.25
[low] => 17.195
[close] => 17.195
[adjusted_close] => 17.195
[volume] => 1993
)
[4029] => Array
(
[code] => SOHON
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.315
[high] => 15.32
[low] => 15.28
[close] => 15.315
[adjusted_close] => 15.315
[volume] => 4122
)
[4030] => Array
(
[code] => SOHOO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.825
[high] => 17.825
[low] => 17.79
[close] => 17.79
[adjusted_close] => 17.79
[volume] => 1158
)
[4031] => Array
(
[code] => SOHU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.36
[high] => 16.6
[low] => 16.11
[close] => 16.32
[adjusted_close] => 16.32
[volume] => 49880
)
[4032] => Array
(
[code] => SOLC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.3
[high] => 28.6609
[low] => 28.3
[close] => 28.6354
[adjusted_close] => 28.6354
[volume] => 2244
)
[4033] => Array
(
[code] => SOLS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 55
[high] => 58.09
[low] => 54.63
[close] => 57.37
[adjusted_close] => 57.37
[volume] => 4314601
)
[4034] => Array
(
[code] => SOLT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.76
[high] => 9.065
[low] => 8.69
[close] => 8.94
[adjusted_close] => 8.94
[volume] => 11885518
)
[4035] => Array
(
[code] => SOLZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.96
[high] => 15.23
[low] => 14.9
[close] => 15.13
[adjusted_close] => 15.13
[volume] => 1752257
)
[4036] => Array
(
[code] => SOMN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 49.9
[high] => 50.37
[low] => 49.9
[close] => 50.27
[adjusted_close] => 50.27
[volume] => 56794
)
[4037] => Array
(
[code] => SONDQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0051
[high] => 0.0077
[low] => 0.0031
[close] => 0.0077
[adjusted_close] => 0.0077
[volume] => 192726
)
[4038] => Array
(
[code] => SONM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.584
[high] => 3.8
[low] => 3.474
[close] => 3.75
[adjusted_close] => 3.75
[volume] => 21870
)
[4039] => Array
(
[code] => SONO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.99
[high] => 17.14
[low] => 16.025
[close] => 16.2
[adjusted_close] => 16.2
[volume] => 1327674
)
[4040] => Array
(
[code] => SOPA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.42
[high] => 2.745
[low] => 2.38
[close] => 2.69
[adjusted_close] => 2.69
[volume] => 639903
)
[4041] => Array
(
[code] => SOPH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.29
[high] => 5.29
[low] => 5.04
[close] => 5.15
[adjusted_close] => 5.15
[volume] => 161225
)
[4042] => Array
(
[code] => SORA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.7847
[high] => 3.0786
[low] => 2.69
[close] => 3.0786
[adjusted_close] => 3.0786
[volume] => 4557
)
[4043] => Array
(
[code] => SORNU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.97
[high] => 9.97
[low] => 9.96
[close] => 9.96
[adjusted_close] => 9.96
[volume] => 19057
)
[4044] => Array
(
[code] => SOTK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.21
[high] => 4.21
[low] => 4.0743
[close] => 4.08
[adjusted_close] => 4.08
[volume] => 20081
)
[4045] => Array
(
[code] => SOUN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.91
[high] => 11.3
[low] => 10.8
[close] => 11.28
[adjusted_close] => 11.28
[volume] => 26521499
)
[4046] => Array
(
[code] => SOUNW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.1
[high] => 4.27
[low] => 4.0601
[close] => 4.215
[adjusted_close] => 4.215
[volume] => 13608
)
[4047] => Array
(
[code] => SOUX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.76
[high] => 13.66
[low] => 12.5
[close] => 13.6
[adjusted_close] => 13.6
[volume] => 227135
)
[4048] => Array
(
[code] => SOWG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.63
[high] => 0.8412
[low] => 0.62
[close] => 0.7902
[adjusted_close] => 0.7902
[volume] => 1099067
)
[4049] => Array
(
[code] => SOXQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 60.69
[high] => 60.69
[low] => 59.81
[close] => 60.61
[adjusted_close] => 60.61
[volume] => 473715
)
[4050] => Array
(
[code] => SOXX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 331.03
[high] => 331.99
[low] => 327.175
[close] => 331.9
[adjusted_close] => 331.9
[volume] => 5461334
)
[4051] => Array
(
[code] => SPAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.87
[high] => 6.32
[low] => 5.4
[close] => 6.23
[adjusted_close] => 6.23
[volume] => 386979
)
[4052] => Array
(
[code] => SPAM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.46
[high] => 31.575
[low] => 31.46
[close] => 31.575
[adjusted_close] => 31.575
[volume] => 729
)
[4053] => Array
(
[code] => SPAQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 91.57
[high] => 91.57
[low] => 91.57
[close] => 91.57
[adjusted_close] => 91.57
[volume] => 1
)
[4054] => Array
(
[code] => SPBC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 45.66
[high] => 45.725
[low] => 45.48
[close] => 45.725
[adjusted_close] => 45.725
[volume] => 5726
)
[4055] => Array
(
[code] => SPC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.005
[high] => 19.13
[low] => 19.005
[close] => 19.13
[adjusted_close] => 19.13
[volume] => 190078
)
[4056] => Array
(
[code] => SPCB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.15
[high] => 8.445
[low] => 7.89
[close] => 7.99
[adjusted_close] => 7.99
[volume] => 129759
)
[4057] => Array
(
[code] => SPCT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.05
[high] => 26.1576
[low] => 26.04
[close] => 26.1576
[adjusted_close] => 26.1576
[volume] => 3047
)
[4058] => Array
(
[code] => SPCX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.7201
[high] => 21.8481
[low] => 21.71
[close] => 21.8481
[adjusted_close] => 21.8481
[volume] => 1795
)
[4059] => Array
(
[code] => SPEGU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.74
[high] => 10.74
[low] => 10.74
[close] => 10.74
[adjusted_close] => 10.74
[volume] => 179
)
[4060] => Array
(
[code] => SPFI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.98
[high] => 40.34
[low] => 39.82
[close] => 40.245
[adjusted_close] => 40.245
[volume] => 83400
)
[4061] => Array
(
[code] => SPHL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.34
[high] => 2.37
[low] => 2.2301
[close] => 2.25
[adjusted_close] => 2.25
[volume] => 9563
)
[4062] => Array
(
[code] => SPIT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.69
[high] => 27.92
[low] => 27.65
[close] => 27.9
[adjusted_close] => 27.9
[volume] => 3514
)
[4063] => Array
(
[code] => SPKLW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.315
[high] => 0.3896
[low] => 0.3
[close] => 0.3896
[adjusted_close] => 0.3896
[volume] => 16646
)
[4064] => Array
(
[code] => SPOG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.13
[high] => 10.13
[low] => 9.69
[close] => 10.0344
[adjusted_close] => 10.0344
[volume] => 4491
)
[4065] => Array
(
[code] => SPOK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.04
[high] => 13.24
[low] => 13
[close] => 13.24
[adjusted_close] => 13.24
[volume] => 119184
)
[4066] => Array
(
[code] => SPRB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 79.69
[high] => 84.5
[low] => 74
[close] => 78.37
[adjusted_close] => 78.37
[volume] => 45246
)
[4067] => Array
(
[code] => SPRC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.1
[high] => 1.19
[low] => 1.07
[close] => 1.08
[adjusted_close] => 1.08
[volume] => 951841
)
[4068] => Array
(
[code] => SPRO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.45
[high] => 2.52
[low] => 2.41
[close] => 2.51
[adjusted_close] => 2.51
[volume] => 213955
)
[4069] => Array
(
[code] => SPRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 41.66
[high] => 41.66
[low] => 40.57
[close] => 41.58
[adjusted_close] => 41.58
[volume] => 133341
)
[4070] => Array
(
[code] => SPRY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.29
[high] => 11.93
[low] => 11.1204
[close] => 11.79
[adjusted_close] => 11.79
[volume] => 1348097
)
[4071] => Array
(
[code] => SPSC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 91.21
[high] => 93.53
[low] => 90.2601
[close] => 91.47
[adjusted_close] => 91.47
[volume] => 324996
)
[4072] => Array
(
[code] => SPT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.34
[high] => 10.59
[low] => 10
[close] => 10.2
[adjusted_close] => 10.2
[volume] => 1762851
)
[4073] => Array
(
[code] => SPWH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.41
[high] => 1.43
[low] => 1.39
[close] => 1.42
[adjusted_close] => 1.42
[volume] => 232743
)
[4074] => Array
(
[code] => SPWR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.565
[high] => 1.62
[low] => 1.525
[close] => 1.58
[adjusted_close] => 1.58
[volume] => 1719370
)
[4075] => Array
(
[code] => SPWRW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.29
[high] => 0.29
[low] => 0.244
[close] => 0.248
[adjusted_close] => 0.248
[volume] => 11389
)
[4076] => Array
(
[code] => SPXD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.725
[high] => 26.7925
[low] => 26.725
[close] => 26.7925
[adjusted_close] => 26.7925
[volume] => 833
)
[4077] => Array
(
[code] => SPYQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 165.46
[high] => 165.47
[low] => 165.3955
[close] => 165.3955
[adjusted_close] => 165.3955
[volume] => 527
)
[4078] => Array
(
[code] => SQFT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.71
[high] => 3.71
[low] => 3.39
[close] => 3.66
[adjusted_close] => 3.66
[volume] => 15570
)
[4079] => Array
(
[code] => SQFTP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.3357
[high] => 14.3357
[low] => 14.0201
[close] => 14.27
[adjusted_close] => 14.27
[volume] => 3335
)
[4080] => Array
(
[code] => SQFTW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0314
[high] => 0.0314
[low] => 0.0314
[close] => 0.0314
[adjusted_close] => 0.0314
[volume] => 217
)
[4081] => Array
(
[code] => SQLV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 44.85
[high] => 44.9614
[low] => 44.85
[close] => 44.9614
[adjusted_close] => 44.9614
[volume] => 499
)
[4082] => Array
(
[code] => SQQQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 66.145
[high] => 68.5
[low] => 65.74
[close] => 66.94
[adjusted_close] => 66.94
[volume] => 49874139
)
[4083] => Array
(
[code] => SRAD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20
[high] => 20.28
[low] => 19.74
[close] => 19.85
[adjusted_close] => 19.85
[volume] => 1623370
)
[4084] => Array
(
[code] => SRBK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.5101
[high] => 16.78
[low] => 16.5101
[close] => 16.55
[adjusted_close] => 16.55
[volume] => 17495
)
[4085] => Array
(
[code] => SRCE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 63.54
[high] => 64.235
[low] => 63.225
[close] => 64.23
[adjusted_close] => 64.23
[volume] => 111352
)
[4086] => Array
(
[code] => SRET
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.38
[high] => 22.5
[low] => 22.32
[close] => 22.4851
[adjusted_close] => 22.4851
[volume] => 39986
)
[4087] => Array
(
[code] => SRPT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.56
[high] => 23
[low] => 20.94
[close] => 22.8
[adjusted_close] => 22.8
[volume] => 3127509
)
[4088] => Array
(
[code] => SRRIX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 55.72
[high] => 55.72
[low] => 55.72
[close] => 55.72
[adjusted_close] => 55.72
[volume] => 0
)
[4089] => Array
(
[code] => SRRK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 43.57
[high] => 46.74
[low] => 43.19
[close] => 45.58
[adjusted_close] => 45.58
[volume] => 1450504
)
[4090] => Array
(
[code] => SRTA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.45
[high] => 5.6397
[low] => 5.45
[close] => 5.57
[adjusted_close] => 5.57
[volume] => 709407
)
[4091] => Array
(
[code] => SRTAW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.135
[high] => 0.15
[low] => 0.13
[close] => 0.13
[adjusted_close] => 0.13
[volume] => 34238
)
[4092] => Array
(
[code] => SRTS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.28
[high] => 5.28
[low] => 4.9
[close] => 4.98
[adjusted_close] => 4.98
[volume] => 120238
)
[4093] => Array
(
[code] => SRZN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.36
[high] => 20.76
[low] => 19.75
[close] => 20
[adjusted_close] => 20
[volume] => 41863
)
[4094] => Array
(
[code] => SSBI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.5
[high] => 12.5
[low] => 12.25
[close] => 12.25
[adjusted_close] => 12.25
[volume] => 2597
)
[4095] => Array
(
[code] => SSII
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.57
[high] => 5.9657
[low] => 5.5101
[close] => 5.53
[adjusted_close] => 5.53
[volume] => 89786
)
[4096] => Array
(
[code] => SSKN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.2813
[high] => 1.29
[low] => 1.26
[close] => 1.28
[adjusted_close] => 1.28
[volume] => 34101
)
[4097] => Array
(
[code] => SSNC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 84.87
[high] => 86.125
[low] => 84.62
[close] => 86.04
[adjusted_close] => 86.04
[volume] => 1694040
)
[4098] => Array
(
[code] => SSP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.63
[high] => 3.66
[low] => 3.57
[close] => 3.64
[adjusted_close] => 3.64
[volume] => 394173
)
[4099] => Array
(
[code] => SSRM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.64
[high] => 24.89
[low] => 23.5
[close] => 23.82
[adjusted_close] => 23.82
[volume] => 4087989
)
[4100] => Array
(
[code] => SSSS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.43
[high] => 9.66
[low] => 9.34
[close] => 9.6
[adjusted_close] => 9.6
[volume] => 91700
)
[4101] => Array
(
[code] => SSTI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.74
[high] => 8.78
[low] => 8.45
[close] => 8.56
[adjusted_close] => 8.56
[volume] => 227256
)
[4102] => Array
(
[code] => SSYS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.99
[high] => 10.1799
[low] => 9.97
[close] => 10.13
[adjusted_close] => 10.13
[volume] => 580137
)
[4103] => Array
(
[code] => STAA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.44
[high] => 21.86
[low] => 21.095
[close] => 21.82
[adjusted_close] => 21.82
[volume] => 1160048
)
[4104] => Array
(
[code] => STAK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.415
[high] => 0.415
[low] => 0.3586
[close] => 0.3999
[adjusted_close] => 0.3999
[volume] => 24806
)
[4105] => Array
(
[code] => STBA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.5
[high] => 40
[low] => 39.41
[close] => 39.99
[adjusted_close] => 39.99
[volume] => 129729
)
[4106] => Array
(
[code] => STEP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 72.47
[high] => 73.81
[low] => 71.11
[close] => 73.5
[adjusted_close] => 73.5
[volume] => 707573
)
[4107] => Array
(
[code] => STEX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.15
[high] => 3.25
[low] => 3.05
[close] => 3.21
[adjusted_close] => 3.21
[volume] => 428484
)
[4108] => Array
(
[code] => STFS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0965
[high] => 0.1018
[low] => 0.0963
[close] => 0.1006
[adjusted_close] => 0.1006
[volume] => 761807
)
[4109] => Array
(
[code] => STGW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.46
[high] => 5.66
[low] => 5.39
[close] => 5.59
[adjusted_close] => 5.59
[volume] => 1352684
)
[4110] => Array
(
[code] => STHO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.78
[high] => 9.06
[low] => 8.78
[close] => 8.98
[adjusted_close] => 8.98
[volume] => 44891
)
[4111] => Array
(
[code] => STI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.8
[high] => 8.8
[low] => 8.233
[close] => 8.38
[adjusted_close] => 8.38
[volume] => 39126
)
[4112] => Array
(
[code] => STIM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.79
[high] => 1.851
[low] => 1.74
[close] => 1.77
[adjusted_close] => 1.77
[volume] => 494000
)
[4113] => Array
(
[code] => STKE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.61
[high] => 2.66
[low] => 2.4
[close] => 2.48
[adjusted_close] => 2.48
[volume] => 411337
)
[4114] => Array
(
[code] => STKH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.4411
[high] => 2.45
[low] => 2.41
[close] => 2.44
[adjusted_close] => 2.44
[volume] => 3279
)
[4115] => Array
(
[code] => STKL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.47
[high] => 4.53
[low] => 4.31
[close] => 4.44
[adjusted_close] => 4.44
[volume] => 1385055
)
[4116] => Array
(
[code] => STKS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.32
[high] => 2.38
[low] => 2.29
[close] => 2.335
[adjusted_close] => 2.335
[volume] => 37326
)
[4117] => Array
(
[code] => STLD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 169.26
[high] => 173.05
[low] => 169.13
[close] => 170.8
[adjusted_close] => 170.8
[volume] => 1511184
)
[4118] => Array
(
[code] => STNC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.1708
[high] => 34.1826
[low] => 34.1708
[close] => 34.1826
[adjusted_close] => 34.1826
[volume] => 720
)
[4119] => Array
(
[code] => STNE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.5
[high] => 14.7
[low] => 14.18
[close] => 14.4
[adjusted_close] => 14.4
[volume] => 4830896
)
[4120] => Array
(
[code] => STOK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.49
[high] => 31.135
[low] => 30.075
[close] => 30.97
[adjusted_close] => 30.97
[volume] => 531473
)
[4121] => Array
(
[code] => STRA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 83.4
[high] => 84.0999
[low] => 82.925
[close] => 83.82
[adjusted_close] => 83.82
[volume] => 131427
)
[4122] => Array
(
[code] => STRC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 100.18
[high] => 100.1899
[low] => 100
[close] => 100.05
[adjusted_close] => 100.05
[volume] => 1962196
)
[4123] => Array
(
[code] => STRD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 78.49
[high] => 78.49
[low] => 77.22
[close] => 77.94
[adjusted_close] => 77.94
[volume] => 158479
)
[4124] => Array
(
[code] => STRK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 88
[high] => 88.75
[low] => 87.4
[close] => 88
[adjusted_close] => 88
[volume] => 162363
)
[4125] => Array
(
[code] => STRL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 320.41
[high] => 326.09
[low] => 310.58
[close] => 319.27
[adjusted_close] => 319.27
[volume] => 321166
)
[4126] => Array
(
[code] => STRO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.7
[high] => 12.74
[low] => 10.66
[close] => 12.66
[adjusted_close] => 12.66
[volume] => 243986
)
[4127] => Array
(
[code] => STRR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.68
[high] => 10.74
[low] => 10.54
[close] => 10.6614
[adjusted_close] => 10.6614
[volume] => 7743
)
[4128] => Array
(
[code] => STRRP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.35
[high] => 9.35
[low] => 9.1825
[close] => 9.2
[adjusted_close] => 9.2
[volume] => 2552
)
[4129] => Array
(
[code] => STRS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.75
[high] => 26.755
[low] => 26
[close] => 26.57
[adjusted_close] => 26.57
[volume] => 4329
)
[4130] => Array
(
[code] => STRT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 82.03
[high] => 82.03
[low] => 80
[close] => 81.27
[adjusted_close] => 81.27
[volume] => 32251
)
[4131] => Array
(
[code] => STRZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.87
[high] => 11.32
[low] => 10.71
[close] => 11.22
[adjusted_close] => 11.22
[volume] => 170175
)
[4132] => Array
(
[code] => STSS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.2
[high] => 2.35
[low] => 1.98
[close] => 2.18
[adjusted_close] => 2.18
[volume] => 2500804
)
[4133] => Array
(
[code] => STSSW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0345
[high] => 0.0345
[low] => 0.0311
[close] => 0.0344
[adjusted_close] => 0.0344
[volume] => 24250
)
[4134] => Array
(
[code] => STTK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.53
[high] => 4.79
[low] => 4.43
[close] => 4.73
[adjusted_close] => 4.73
[volume] => 416182
)
[4135] => Array
(
[code] => STX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 319.83
[high] => 322.728
[low] => 309.15
[close] => 312.28
[adjusted_close] => 312.28
[volume] => 1945115
)
[4136] => Array
(
[code] => SUGP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.51
[high] => 6.99
[low] => 6.13
[close] => 6.26
[adjusted_close] => 6.26
[volume] => 104605
)
[4137] => Array
(
[code] => SUIG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.87
[high] => 1.99
[low] => 1.82
[close] => 1.86
[adjusted_close] => 1.86
[volume] => 1337077
)
[4138] => Array
(
[code] => SUNE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.04
[high] => 1.065
[low] => 1.04
[close] => 1.065
[adjusted_close] => 1.065
[volume] => 13072
)
[4139] => Array
(
[code] => SUNS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.08
[high] => 9.21
[low] => 9.08
[close] => 9.1
[adjusted_close] => 9.1
[volume] => 185933
)
[4140] => Array
(
[code] => SUPN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 51.23
[high] => 52.205
[low] => 50.61
[close] => 51.8
[adjusted_close] => 51.8
[volume] => 701295
)
[4141] => Array
(
[code] => SUPP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 71.9483
[high] => 71.9483
[low] => 71.9483
[close] => 71.9483
[adjusted_close] => 71.9483
[volume] => 64
)
[4142] => Array
(
[code] => SUPX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.59
[high] => 14.59
[low] => 14.09
[close] => 14.45
[adjusted_close] => 14.45
[volume] => 161762
)
[4143] => Array
(
[code] => SURG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.0199
[high] => 2.0199
[low] => 1.858
[close] => 2
[adjusted_close] => 2
[volume] => 57840
)
[4144] => Array
(
[code] => SURY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.025
[high] => 0.0253
[low] => 0.0183
[close] => 0.0189
[adjusted_close] => 0.0189
[volume] => 385150
)
[4145] => Array
(
[code] => SUSB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.26
[high] => 25.28
[low] => 25.255
[close] => 25.2743
[adjusted_close] => 25.2743
[volume] => 85037
)
[4146] => Array
(
[code] => SUSC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.47
[high] => 23.52
[low] => 23.4613
[close] => 23.515
[adjusted_close] => 23.515
[volume] => 249576
)
[4147] => Array
(
[code] => SUSL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 122.99
[high] => 123.0359
[low] => 122.39
[close] => 123.0359
[adjusted_close] => 123.0359
[volume] => 163330
)
[4148] => Array
(
[code] => SUUN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.52
[high] => 1.6
[low] => 1.45
[close] => 1.5
[adjusted_close] => 1.5
[volume] => 1995442
)
[4149] => Array
(
[code] => SVAQU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.98
[high] => 9.98
[low] => 9.971
[close] => 9.971
[adjusted_close] => 9.971
[volume] => 12025
)
[4150] => Array
(
[code] => SVC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.13
[high] => 2.15
[low] => 2.09
[close] => 2.1
[adjusted_close] => 2.1
[volume] => 787650
)
[4151] => Array
(
[code] => SVCC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.43
[high] => 10.43
[low] => 10.38
[close] => 10.39
[adjusted_close] => 10.39
[volume] => 417
)
[4152] => Array
(
[code] => SVCO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.35
[high] => 4.4249
[low] => 4.215
[close] => 4.38
[adjusted_close] => 4.38
[volume] => 150738
)
[4153] => Array
(
[code] => SVRA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.9
[high] => 6.085
[low] => 5.86
[close] => 6
[adjusted_close] => 6
[volume] => 1576563
)
[4154] => Array
(
[code] => SVRE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.4
[high] => 1.41
[low] => 1.38
[close] => 1.38
[adjusted_close] => 1.38
[volume] => 25753
)
[4155] => Array
(
[code] => SVREW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0141
[high] => 0.0141
[low] => 0.0141
[close] => 0.0141
[adjusted_close] => 0.0141
[volume] => 257
)
[4156] => Array
(
[code] => SVRN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.15
[high] => 1.28
[low] => 1.15
[close] => 1.2
[adjusted_close] => 1.2
[volume] => 165547
)
[4157] => Array
(
[code] => SWAG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.16
[high] => 2.1999
[low] => 2.03
[close] => 2.07
[adjusted_close] => 2.07
[volume] => 73229
)
[4158] => Array
(
[code] => SWBI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.65
[high] => 10.89
[low] => 10.65
[close] => 10.87
[adjusted_close] => 10.87
[volume] => 457720
)
[4159] => Array
(
[code] => SWIM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.7
[high] => 6.72
[low] => 6.45
[close] => 6.7
[adjusted_close] => 6.7
[volume] => 666641
)
[4160] => Array
(
[code] => SWKH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.4989
[high] => 17.4989
[low] => 17.39
[close] => 17.39
[adjusted_close] => 17.39
[volume] => 1819
)
[4161] => Array
(
[code] => SWKHL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.62
[high] => 25.62
[low] => 25.62
[close] => 25.62
[adjusted_close] => 25.62
[volume] => 99
)
[4162] => Array
(
[code] => SWKS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 58.29
[high] => 59.89
[low] => 58.1015
[close] => 59.86
[adjusted_close] => 59.86
[volume] => 2708070
)
[4163] => Array
(
[code] => SWP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.57
[high] => 28.62
[low] => 28.4378
[close] => 28.595
[adjusted_close] => 28.595
[volume] => 7122
)
[4164] => Array
(
[code] => SWVL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.55
[high] => 2.6
[low] => 2.5
[close] => 2.5
[adjusted_close] => 2.5
[volume] => 6014
)
[4165] => Array
(
[code] => SWVLW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0097
[high] => 0.0099
[low] => 0.0085
[close] => 0.0098
[adjusted_close] => 0.0098
[volume] => 14532
)
[4166] => Array
(
[code] => SXTC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.114
[high] => 0.114
[low] => 0.094
[close] => 0.0963
[adjusted_close] => 0.0963
[volume] => 53261024
)
[4167] => Array
(
[code] => SXTP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.55
[high] => 0.55
[low] => 0.34
[close] => 0.477
[adjusted_close] => 0.477
[volume] => 688013
)
[4168] => Array
(
[code] => SXTPW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0647
[high] => 0.0647
[low] => 0.055
[close] => 0.055
[adjusted_close] => 0.055
[volume] => 2290
)
[4169] => Array
(
[code] => SY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.66
[high] => 2.73
[low] => 2.625
[close] => 2.7
[adjusted_close] => 2.7
[volume] => 313776
)
[4170] => Array
(
[code] => SYBT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 66.16
[high] => 67.75
[low] => 65.775
[close] => 67.45
[adjusted_close] => 67.45
[volume] => 186864
)
[4171] => Array
(
[code] => SYBX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.19
[high] => 1.19
[low] => 1.12
[close] => 1.13
[adjusted_close] => 1.13
[volume] => 7033
)
[4172] => Array
(
[code] => SYM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 68.88
[high] => 69.3148
[low] => 65.84
[close] => 68.01
[adjusted_close] => 68.01
[volume] => 1216788
)
[4173] => Array
(
[code] => SYNA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 85
[high] => 93.925
[low] => 85
[close] => 91.47
[adjusted_close] => 91.47
[volume] => 2387378
)
[4174] => Array
(
[code] => SYPR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.5
[high] => 3.05
[low] => 2.41
[close] => 3.01
[adjusted_close] => 3.01
[volume] => 592512
)
[4175] => Array
(
[code] => SYRE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.95
[high] => 34.21
[low] => 31.53
[close] => 33.16
[adjusted_close] => 33.16
[volume] => 834434
)
[4176] => Array
(
[code] => SYZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.4652
[high] => 26.65
[low] => 26.3399
[close] => 26.4419
[adjusted_close] => 26.4419
[volume] => 670
)
[4177] => Array
(
[code] => SZZL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.18
[high] => 10.195
[low] => 10.18
[close] => 10.19
[adjusted_close] => 10.19
[volume] => 6292
)
[4178] => Array
(
[code] => SZZLR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.19
[high] => 0.19
[low] => 0.1842
[close] => 0.1849
[adjusted_close] => 0.1849
[volume] => 3531
)
[4179] => Array
(
[code] => TAAG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0397
[high] => 0.0397
[low] => 0.0397
[close] => 0.0397
[adjusted_close] => 0.0397
[volume] => 24788
)
[4180] => Array
(
[code] => TACH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.29
[high] => 10.29
[low] => 10.29
[close] => 10.29
[adjusted_close] => 10.29
[volume] => 1
)
[4181] => Array
(
[code] => TACHW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.395
[high] => 0.505
[low] => 0.39
[close] => 0.39
[adjusted_close] => 0.39
[volume] => 15345
)
[4182] => Array
(
[code] => TACO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.16
[high] => 10.16
[low] => 10.15
[close] => 10.16
[adjusted_close] => 10.16
[volume] => 25178
)
[4183] => Array
(
[code] => TACOU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.33
[high] => 10.33
[low] => 10.33
[close] => 10.33
[adjusted_close] => 10.33
[volume] => 202
)
[4184] => Array
(
[code] => TACOW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.4129
[high] => 0.45
[low] => 0.3501
[close] => 0.45
[adjusted_close] => 0.45
[volume] => 11556
)
[4185] => Array
(
[code] => TACT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.04
[high] => 4.28
[low] => 4.04
[close] => 4.23
[adjusted_close] => 4.23
[volume] => 33007
)
[4186] => Array
(
[code] => TALK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.94
[high] => 3.97
[low] => 3.77
[close] => 3.79
[adjusted_close] => 3.79
[volume] => 2409573
)
[4187] => Array
(
[code] => TALKW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0379
[high] => 0.0379
[low] => 0.0272
[close] => 0.0348
[adjusted_close] => 0.0348
[volume] => 13264
)
[4188] => Array
(
[code] => TANH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.992
[high] => 1.0001
[low] => 0.975
[close] => 0.98
[adjusted_close] => 0.98
[volume] => 9110
)
[4189] => Array
(
[code] => TAOP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.2841
[high] => 1.35
[low] => 1.22
[close] => 1.29
[adjusted_close] => 1.29
[volume] => 38188
)
[4190] => Array
(
[code] => TAOX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.32
[high] => 5.83
[low] => 5.32
[close] => 5.82
[adjusted_close] => 5.82
[volume] => 141233
)
[4191] => Array
(
[code] => TARA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.94
[high] => 5.02
[low] => 4.8
[close] => 4.94
[adjusted_close] => 4.94
[volume] => 1358068
)
[4192] => Array
(
[code] => TARK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 56.07
[high] => 56.44
[low] => 55.17
[close] => 56.2498
[adjusted_close] => 56.2498
[volume] => 20106
)
[4193] => Array
(
[code] => TARS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 75.67
[high] => 76.222
[low] => 73.985
[close] => 75.23
[adjusted_close] => 75.23
[volume] => 289538
)
[4194] => Array
(
[code] => TASK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.48
[high] => 11.625
[low] => 11.18
[close] => 11.6
[adjusted_close] => 11.6
[volume] => 275034
)
[4195] => Array
(
[code] => TATT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 51.95
[high] => 52.37
[low] => 51
[close] => 51.94
[adjusted_close] => 51.94
[volume] => 144172
)
[4196] => Array
(
[code] => TAVIR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.2244
[high] => 0.2244
[low] => 0.2244
[close] => 0.2244
[adjusted_close] => 0.2244
[volume] => 50
)
[4197] => Array
(
[code] => TAX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.26
[high] => 29.26
[low] => 29.22
[close] => 29.22
[adjusted_close] => 29.22
[volume] => 124
)
[4198] => Array
(
[code] => TAXE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 51.53
[high] => 51.54
[low] => 51.495
[close] => 51.53
[adjusted_close] => 51.53
[volume] => 3947
)
[4199] => Array
(
[code] => TAXI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 51.64
[high] => 51.6644
[low] => 51.59
[close] => 51.6644
[adjusted_close] => 51.6644
[volume] => 23882
)
[4200] => Array
(
[code] => TAXS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 50.52
[high] => 50.5325
[low] => 50.51
[close] => 50.53
[adjusted_close] => 50.53
[volume] => 8626
)
[4201] => Array
(
[code] => TAXT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 51.81
[high] => 51.825
[low] => 51.81
[close] => 51.825
[adjusted_close] => 51.825
[volume] => 2581
)
[4202] => Array
(
[code] => TAYD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 72.74
[high] => 74
[low] => 71.3
[close] => 73.38
[adjusted_close] => 73.38
[volume] => 59574
)
[4203] => Array
(
[code] => TBBK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 69.42
[high] => 69.885
[low] => 68.48
[close] => 69.76
[adjusted_close] => 69.76
[volume] => 379510
)
[4204] => Array
(
[code] => TBCH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.62
[high] => 13.96
[low] => 13.42
[close] => 13.68
[adjusted_close] => 13.68
[volume] => 222939
)
[4205] => Array
(
[code] => TBH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.494
[high] => 0.52
[low] => 0.49
[close] => 0.5105
[adjusted_close] => 0.5105
[volume] => 245797
)
[4206] => Array
(
[code] => TBHC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.25
[high] => 1.31
[low] => 1.25
[close] => 1.27
[adjusted_close] => 1.27
[volume] => 42308
)
[4207] => Array
(
[code] => TBIL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 49.94
[high] => 49.94
[low] => 49.93
[close] => 49.94
[adjusted_close] => 49.94
[volume] => 1395355
)
[4208] => Array
(
[code] => TBLA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.28
[high] => 4.3
[low] => 4.21
[close] => 4.25
[adjusted_close] => 4.25
[volume] => 1030273
)
[4209] => Array
(
[code] => TBLAW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0555
[high] => 0.0555
[low] => 0.0555
[close] => 0.0555
[adjusted_close] => 0.0555
[volume] => 1171
)
[4210] => Array
(
[code] => TBLD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.5
[high] => 20.52
[low] => 20.41
[close] => 20.52
[adjusted_close] => 20.52
[volume] => 72820
)
[4211] => Array
(
[code] => TBMC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.21
[high] => 12.965
[low] => 12.11
[close] => 12.565
[adjusted_close] => 12.565
[volume] => 6445
)
[4212] => Array
(
[code] => TBMCR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.38
[high] => 0.38
[low] => 0.3591
[close] => 0.3799
[adjusted_close] => 0.3799
[volume] => 12659
)
[4213] => Array
(
[code] => TBPH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.24
[high] => 20.69
[low] => 20.03
[close] => 20.61
[adjusted_close] => 20.61
[volume] => 306880
)
[4214] => Array
(
[code] => TBRG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.095
[high] => 22.095
[low] => 21.89
[close] => 21.95
[adjusted_close] => 21.95
[volume] => 41408
)
[4215] => Array
(
[code] => TC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.5
[high] => 9.03
[low] => 8.5
[close] => 8.97
[adjusted_close] => 8.97
[volume] => 3168
)
[4216] => Array
(
[code] => TCBI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 95.5
[high] => 96.66
[low] => 94.88
[close] => 96.64
[adjusted_close] => 96.64
[volume] => 443405
)
[4217] => Array
(
[code] => TCBIO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.5499
[high] => 20.68
[low] => 20.36
[close] => 20.64
[adjusted_close] => 20.64
[volume] => 18889
)
[4218] => Array
(
[code] => TCBK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 48.06
[high] => 48.77
[low] => 47.87
[close] => 48.74
[adjusted_close] => 48.74
[volume] => 72573
)
[4219] => Array
(
[code] => TCBS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.5964
[high] => 16.5964
[low] => 16.5964
[close] => 16.5964
[adjusted_close] => 16.5964
[volume] => 1013
)
[4220] => Array
(
[code] => TCHI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.935
[high] => 25.12
[low] => 24.91
[close] => 25.075
[adjusted_close] => 25.075
[volume] => 38841
)
[4221] => Array
(
[code] => TCMD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.77
[high] => 30.2
[low] => 29.51
[close] => 30
[adjusted_close] => 30
[volume] => 259604
)
[4222] => Array
(
[code] => TCOM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 63.03
[high] => 65
[low] => 61.33
[close] => 62.78
[adjusted_close] => 62.78
[volume] => 33987270
)
[4223] => Array
(
[code] => TCPC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.62
[high] => 5.74
[low] => 5.59
[close] => 5.73
[adjusted_close] => 5.73
[volume] => 544982
)
[4224] => Array
(
[code] => TCRT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.7559
[high] => 2.7559
[low] => 2.62
[close] => 2.74
[adjusted_close] => 2.74
[volume] => 11690
)
[4225] => Array
(
[code] => TCRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.17
[high] => 1.21
[low] => 1.14
[close] => 1.2
[adjusted_close] => 1.2
[volume] => 486964
)
[4226] => Array
(
[code] => TCX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.3585
[high] => 24.9
[low] => 24.145
[close] => 24.9
[adjusted_close] => 24.9
[volume] => 14557
)
[4227] => Array
(
[code] => TDI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 40.7211
[high] => 41.219
[low] => 40.679
[close] => 40.8925
[adjusted_close] => 40.8925
[volume] => 233705
)
[4228] => Array
(
[code] => TDIC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.183
[high] => 0.1989
[low] => 0.1812
[close] => 0.1989
[adjusted_close] => 0.1989
[volume] => 241809
)
[4229] => Array
(
[code] => TDIV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 98.96
[high] => 99.06
[low] => 98.08
[close] => 98.86
[adjusted_close] => 98.86
[volume] => 118299
)
[4230] => Array
(
[code] => TDS-PV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.81
[high] => 19.82
[low] => 19.6701
[close] => 19.6701
[adjusted_close] => 19.6701
[volume] => 34025
)
[4231] => Array
(
[code] => TDSB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.3408
[high] => 24.3804
[low] => 24.34
[close] => 24.3804
[adjusted_close] => 24.3804
[volume] => 3868
)
[4232] => Array
(
[code] => TDSC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.82
[high] => 25.917
[low] => 25.8001
[close] => 25.8949
[adjusted_close] => 25.8949
[volume] => 8139
)
[4233] => Array
(
[code] => TDTH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.4189
[high] => 0.45
[low] => 0.408
[close] => 0.4201
[adjusted_close] => 0.4201
[volume] => 190419
)
[4234] => Array
(
[code] => TDUP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.98
[high] => 6.02
[low] => 5.34
[close] => 5.35
[adjusted_close] => 5.35
[volume] => 3492380
)
[4235] => Array
(
[code] => TDWD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.9
[high] => 9.91
[low] => 9.89
[close] => 9.89
[adjusted_close] => 9.89
[volume] => 300107
)
[4236] => Array
(
[code] => TDWDR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.18
[high] => 0.18
[low] => 0.17
[close] => 0.175
[adjusted_close] => 0.175
[volume] => 155548
)
[4237] => Array
(
[code] => TEAD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.6433
[high] => 0.6799
[low] => 0.6331
[close] => 0.6562
[adjusted_close] => 0.6562
[volume] => 521309
)
[4238] => Array
(
[code] => TEAM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 137.2
[high] => 138.92
[low] => 131.195
[close] => 131.96
[adjusted_close] => 131.96
[volume] => 4008406
)
[4239] => Array
(
[code] => TECH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 66.79
[high] => 68.5
[low] => 65.81
[close] => 68.4
[adjusted_close] => 68.4
[volume] => 2736505
)
[4240] => Array
(
[code] => TECTP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.2048
[high] => 10.26
[low] => 10.2
[close] => 10.2
[adjusted_close] => 10.2
[volume] => 1039
)
[4241] => Array
(
[code] => TECX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.71
[high] => 20.1266
[low] => 19.4701
[close] => 19.67
[adjusted_close] => 19.67
[volume] => 133797
)
[4242] => Array
(
[code] => TEKX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 44.89
[high] => 44.89
[low] => 44.8294
[close] => 44.8294
[adjusted_close] => 44.8294
[volume] => 339
)
[4243] => Array
(
[code] => TEKY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 37.9519
[high] => 38
[low] => 37.76
[close] => 37.7781
[adjusted_close] => 37.7781
[volume] => 2482
)
[4244] => Array
(
[code] => TELA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.04
[high] => 1.05
[low] => 0.9787
[close] => 1.01
[adjusted_close] => 1.01
[volume] => 108891
)
[4245] => Array
(
[code] => TELO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.32
[high] => 1.35
[low] => 1.32
[close] => 1.35
[adjusted_close] => 1.35
[volume] => 103385
)
[4246] => Array
(
[code] => TEM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 66.84
[high] => 69.34
[low] => 66.15
[close] => 69.28
[adjusted_close] => 69.28
[volume] => 4225113
)
[4247] => Array
(
[code] => TENB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.58
[high] => 22.92
[low] => 22.435
[close] => 22.53
[adjusted_close] => 22.53
[volume] => 1222006
)
[4248] => Array
(
[code] => TENX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.05
[high] => 18.38
[low] => 14.8
[close] => 18.27
[adjusted_close] => 18.27
[volume] => 1283874
)
[4249] => Array
(
[code] => TER
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 227.5
[high] => 231.13
[low] => 224.61
[close] => 230.19
[adjusted_close] => 230.19
[volume] => 2421648
)
[4250] => Array
(
[code] => TERG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.15
[high] => 25.9182
[low] => 25.15
[close] => 25.9182
[adjusted_close] => 25.9182
[volume] => 10314
)
[4251] => Array
(
[code] => TERN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.45
[high] => 38.37
[low] => 34.02
[close] => 37.18
[adjusted_close] => 37.18
[volume] => 3859655
)
[4252] => Array
(
[code] => TEXN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.25
[high] => 28.3744
[low] => 28.25
[close] => 28.3744
[adjusted_close] => 28.3744
[volume] => 955
)
[4253] => Array
(
[code] => TFC-PO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.02
[high] => 22.12
[low] => 21.985
[close] => 22.06
[adjusted_close] => 22.06
[volume] => 28882
)
[4254] => Array
(
[code] => TFC-PR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.5
[high] => 19.57
[low] => 19.4299
[close] => 19.52
[adjusted_close] => 19.52
[volume] => 63597
)
[4255] => Array
(
[code] => TFNS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.1623
[high] => 27.1623
[low] => 27.1623
[close] => 27.1623
[adjusted_close] => 27.1623
[volume] => 43
)
[4256] => Array
(
[code] => TFSL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.72
[high] => 13.955
[low] => 13.6976
[close] => 13.93
[adjusted_close] => 13.93
[volume] => 390123
)
[4257] => Array
(
[code] => TGHL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.4127
[high] => 0.4567
[low] => 0.39
[close] => 0.43
[adjusted_close] => 0.43
[volume] => 19198
)
[4258] => Array
(
[code] => TGL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.91
[high] => 7.3799
[low] => 6.7
[close] => 6.83
[adjusted_close] => 6.83
[volume] => 148013
)
[4259] => Array
(
[code] => TGTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.16
[high] => 33.24
[low] => 28.45
[close] => 29.54
[adjusted_close] => 29.54
[volume] => 8728163
)
[4260] => Array
(
[code] => TH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.17
[high] => 8.27
[low] => 8.01
[close] => 8.03
[adjusted_close] => 8.03
[volume] => 284193
)
[4261] => Array
(
[code] => THAR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.91
[high] => 3.09
[low] => 2.82
[close] => 3.06
[adjusted_close] => 3.06
[volume] => 291348
)
[4262] => Array
(
[code] => THCH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.27
[high] => 2.27
[low] => 2.08
[close] => 2.16
[adjusted_close] => 2.16
[volume] => 5806
)
[4263] => Array
(
[code] => THFF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 60.85
[high] => 61.9563
[low] => 60.5
[close] => 61.91
[adjusted_close] => 61.91
[volume] => 54149
)
[4264] => Array
(
[code] => THH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 33.72
[high] => 54.7745
[low] => 12.27
[close] => 32
[adjusted_close] => 32
[volume] => 975956
)
[4265] => Array
(
[code] => THMZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 33.24
[high] => 33.24
[low] => 32.995
[close] => 33.1451
[adjusted_close] => 33.1451
[volume] => 10541
)
[4266] => Array
(
[code] => THRM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 38.72
[high] => 39.02
[low] => 36.89
[close] => 37.22
[adjusted_close] => 37.22
[volume] => 195874
)
[4267] => Array
(
[code] => THRY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.32
[high] => 5.51
[low] => 5.235
[close] => 5.49
[adjusted_close] => 5.49
[volume] => 712733
)
[4268] => Array
(
[code] => THYM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 50.56
[high] => 50.58
[low] => 50.56
[close] => 50.58
[adjusted_close] => 50.58
[volume] => 204
)
[4269] => Array
(
[code] => TIGO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 51.42
[high] => 52.9
[low] => 50.825
[close] => 52.6
[adjusted_close] => 52.6
[volume] => 1055869
)
[4270] => Array
(
[code] => TIGR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.42
[high] => 9.44
[low] => 8.95
[close] => 9.01
[adjusted_close] => 9.01
[volume] => 4615240
)
[4271] => Array
(
[code] => TIL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.09
[high] => 7.3102
[low] => 7
[close] => 7.19
[adjusted_close] => 7.19
[volume] => 87025
)
[4272] => Array
(
[code] => TILE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.37
[high] => 30.57
[low] => 29.935
[close] => 30.27
[adjusted_close] => 30.27
[volume] => 298398
)
[4273] => Array
(
[code] => TIPT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.56
[high] => 17.815
[low] => 17.5
[close] => 17.72
[adjusted_close] => 17.72
[volume] => 215034
)
[4274] => Array
(
[code] => TIRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.4953
[high] => 0.5572
[low] => 0.4072
[close] => 0.5134
[adjusted_close] => 0.5134
[volume] => 173263
)
[4275] => Array
(
[code] => TITN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.82
[high] => 16.9
[low] => 16.3
[close] => 16.35
[adjusted_close] => 16.35
[volume] => 136435
)
[4276] => Array
(
[code] => TIVC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.2641
[high] => 1.2641
[low] => 1.2
[close] => 1.25
[adjusted_close] => 1.25
[volume] => 86209
)
[4277] => Array
(
[code] => TJGC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.44
[high] => 1.55
[low] => 1.42
[close] => 1.44
[adjusted_close] => 1.44
[volume] => 108377
)
[4278] => Array
(
[code] => TKLF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.02
[high] => 3.2
[low] => 3.02
[close] => 3.04
[adjusted_close] => 3.04
[volume] => 5974
)
[4279] => Array
(
[code] => TKNO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.09
[high] => 4.09
[low] => 3.84
[close] => 3.87
[adjusted_close] => 3.87
[volume] => 123698
)
[4280] => Array
(
[code] => TLF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.85
[high] => 2.85
[low] => 2.82
[close] => 2.85
[adjusted_close] => 2.85
[volume] => 3283
)
[4281] => Array
(
[code] => TLIH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.4622
[high] => 0.4883
[low] => 0.4506
[close] => 0.479
[adjusted_close] => 0.479
[volume] => 84497
)
[4282] => Array
(
[code] => TLPH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.02
[high] => 1.0718
[low] => 1.01
[close] => 1.04
[adjusted_close] => 1.04
[volume] => 114134
)
[4283] => Array
(
[code] => TLRY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.36
[high] => 10.035
[low] => 9.3507
[close] => 9.9
[adjusted_close] => 9.9
[volume] => 5550367
)
[4284] => Array
(
[code] => TLS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.83
[high] => 5.87
[low] => 5.5
[close] => 5.65
[adjusted_close] => 5.65
[volume] => 803358
)
[4285] => Array
(
[code] => TLSA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.37
[high] => 1.47
[low] => 1.32
[close] => 1.47
[adjusted_close] => 1.47
[volume] => 350862
)
[4286] => Array
(
[code] => TLSI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.92
[high] => 5.92
[low] => 5.67
[close] => 5.83
[adjusted_close] => 5.83
[volume] => 98583
)
[4287] => Array
(
[code] => TLT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 87.91
[high] => 88.43
[low] => 87.89
[close] => 88.33
[adjusted_close] => 88.33
[volume] => 39209462
)
[4288] => Array
(
[code] => TLX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.46
[high] => 7.625
[low] => 7.46
[close] => 7.62
[adjusted_close] => 7.62
[volume] => 280222
)
[4289] => Array
(
[code] => TMB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.67
[high] => 25.7
[low] => 25.67
[close] => 25.69
[adjusted_close] => 25.69
[volume] => 6653
)
[4290] => Array
(
[code] => TMC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.36
[high] => 8.14
[low] => 7.18
[close] => 7.82
[adjusted_close] => 7.82
[volume] => 12837527
)
[4291] => Array
(
[code] => TMCI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.67
[high] => 2.755
[low] => 2.565
[close] => 2.7
[adjusted_close] => 2.7
[volume] => 711762
)
[4292] => Array
(
[code] => TMCWW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.5
[high] => 1.62
[low] => 1.41
[close] => 1.55
[adjusted_close] => 1.55
[volume] => 341817
)
[4293] => Array
(
[code] => TMDX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 140.13
[high] => 142.95
[low] => 136
[close] => 141.96
[adjusted_close] => 141.96
[volume] => 921449
)
[4294] => Array
(
[code] => TMED
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.33
[high] => 30.5922
[low] => 30.33
[close] => 30.5922
[adjusted_close] => 30.5922
[volume] => 2573
)
[4295] => Array
(
[code] => TMET
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.32
[high] => 32.93
[low] => 32.32
[close] => 32.93
[adjusted_close] => 32.93
[volume] => 5366
)
[4296] => Array
(
[code] => TMNL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 50.415
[high] => 50.415
[low] => 50.415
[close] => 50.415
[adjusted_close] => 50.415
[volume] => 4
)
[4297] => Array
(
[code] => TMNS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 50.41
[high] => 50.415
[low] => 50.41
[close] => 50.415
[adjusted_close] => 50.415
[volume] => 182
)
[4298] => Array
(
[code] => TMSF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 50.59
[high] => 50.59
[low] => 50.575
[close] => 50.575
[adjusted_close] => 50.575
[volume] => 165
)
[4299] => Array
(
[code] => TMUS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 189.15
[high] => 192.13
[low] => 189
[close] => 192.02
[adjusted_close] => 192.02
[volume] => 5290306
)
[4300] => Array
(
[code] => TMUSI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.91
[high] => 22.93
[low] => 22.84
[close] => 22.85
[adjusted_close] => 22.85
[volume] => 38776
)
[4301] => Array
(
[code] => TMUSL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.04
[high] => 25.0554
[low] => 24.985
[close] => 25.025
[adjusted_close] => 25.025
[volume] => 43779
)
[4302] => Array
(
[code] => TMUSZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.94
[high] => 23.0299
[low] => 22.87
[close] => 22.9
[adjusted_close] => 22.9
[volume] => 8582
)
[4303] => Array
(
[code] => TNDM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.75
[high] => 20.97
[low] => 20.205
[close] => 20.87
[adjusted_close] => 20.87
[volume] => 1048098
)
[4304] => Array
(
[code] => TNGX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.42
[high] => 12.52
[low] => 10.4
[close] => 12.39
[adjusted_close] => 12.39
[volume] => 5101600
)
[4305] => Array
(
[code] => TNMG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.29
[high] => 2.29
[low] => 1.94
[close] => 1.96
[adjusted_close] => 1.96
[volume] => 91897
)
[4306] => Array
(
[code] => TNON
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.96
[high] => 0.9688
[low] => 0.9434
[close] => 0.9688
[adjusted_close] => 0.9688
[volume] => 78822
)
[4307] => Array
(
[code] => TNONW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0115
[high] => 0.0115
[low] => 0.0114
[close] => 0.0114
[adjusted_close] => 0.0114
[volume] => 1600
)
[4308] => Array
(
[code] => TNYA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.77
[high] => 0.77
[low] => 0.7305
[close] => 0.7574
[adjusted_close] => 0.7574
[volume] => 2376469
)
[4309] => Array
(
[code] => TOI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.51
[high] => 3.6034
[low] => 3.28
[close] => 3.35
[adjusted_close] => 3.35
[volume] => 2884387
)
[4310] => Array
(
[code] => TOIIW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1399
[high] => 0.1399
[low] => 0.1363
[close] => 0.1388
[adjusted_close] => 0.1388
[volume] => 2161
)
[4311] => Array
(
[code] => TONX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.9
[high] => 3.16
[low] => 2.86
[close] => 2.94
[adjusted_close] => 2.94
[volume] => 443520
)
[4312] => Array
(
[code] => TOP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.05
[high] => 1.05
[low] => 1.03
[close] => 1.03
[adjusted_close] => 1.03
[volume] => 16681
)
[4313] => Array
(
[code] => TORO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.69
[high] => 5.9
[low] => 5.6081
[close] => 5.78
[adjusted_close] => 5.78
[volume] => 91573
)
[4314] => Array
(
[code] => TOUR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.68
[high] => 0.7152
[low] => 0.67
[close] => 0.67
[adjusted_close] => 0.67
[volume] => 136543
)
[4315] => Array
(
[code] => TOWN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.02
[high] => 34.52
[low] => 33.88
[close] => 34.38
[adjusted_close] => 34.38
[volume] => 397901
)
[4316] => Array
(
[code] => TOYO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.19
[high] => 6.2453
[low] => 6.08
[close] => 6.225
[adjusted_close] => 6.225
[volume] => 10376
)
[4317] => Array
(
[code] => TPCS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.92
[high] => 5.12
[low] => 4.9
[close] => 5
[adjusted_close] => 5
[volume] => 15705
)
[4318] => Array
(
[code] => TPG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 65.52
[high] => 65.835
[low] => 64.46
[close] => 65.75
[adjusted_close] => 65.75
[volume] => 1916579
)
[4319] => Array
(
[code] => TPGXL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.09
[high] => 25.1
[low] => 24.9465
[close] => 25.03
[adjusted_close] => 25.03
[volume] => 8490
)
[4320] => Array
(
[code] => TPLS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.59
[high] => 25.62
[low] => 25.575
[close] => 25.575
[adjusted_close] => 25.575
[volume] => 2555
)
[4321] => Array
(
[code] => TPST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.75
[high] => 2.75
[low] => 2.54
[close] => 2.55
[adjusted_close] => 2.55
[volume] => 64171
)
[4322] => Array
(
[code] => TQQQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 54.54
[high] => 54.88
[low] => 52.5
[close] => 53.83
[adjusted_close] => 53.83
[volume] => 116687567
)
[4323] => Array
(
[code] => TQQY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.4
[high] => 15.41
[low] => 15.0601
[close] => 15.3086
[adjusted_close] => 15.3086
[volume] => 25084
)
[4324] => Array
(
[code] => TRAW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.62
[high] => 1.8399
[low] => 1.5
[close] => 1.77
[adjusted_close] => 1.77
[volume] => 1252636
)
[4325] => Array
(
[code] => TRBF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 50.25
[high] => 50.28
[low] => 50.21
[close] => 50.25
[adjusted_close] => 50.25
[volume] => 2243
)
[4326] => Array
(
[code] => TRDA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.39
[high] => 10.63
[low] => 9.99
[close] => 10.58
[adjusted_close] => 10.58
[volume] => 298169
)
[4327] => Array
(
[code] => TREE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 62.1
[high] => 64.86
[low] => 62.1
[close] => 64.38
[adjusted_close] => 64.38
[volume] => 402332
)
[4328] => Array
(
[code] => TRI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 125.8
[high] => 128.31
[low] => 125.8
[close] => 127.27
[adjusted_close] => 127.27
[volume] => 1149316
)
[4329] => Array
(
[code] => TRIB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.695
[high] => 0.71
[low] => 0.675
[close] => 0.7
[adjusted_close] => 0.7
[volume] => 191964
)
[4330] => Array
(
[code] => TRIL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.08
[high] => 20.0801
[low] => 20
[close] => 20.0669
[adjusted_close] => 20.0669
[volume] => 614
)
[4331] => Array
(
[code] => TRIN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.84
[high] => 16.21
[low] => 15.78
[close] => 16.11
[adjusted_close] => 16.11
[volume] => 1536715
)
[4332] => Array
(
[code] => TRINI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.32
[high] => 25.38
[low] => 25.32
[close] => 25.3402
[adjusted_close] => 25.3402
[volume] => 4457
)
[4333] => Array
(
[code] => TRINZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.252
[high] => 25.28
[low] => 25.245
[close] => 25.245
[adjusted_close] => 25.245
[volume] => 5726
)
[4334] => Array
(
[code] => TRIP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.75
[high] => 14.75
[low] => 13.42
[close] => 13.78
[adjusted_close] => 13.78
[volume] => 4084615
)
[4335] => Array
(
[code] => TRMB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 80.11
[high] => 80.45
[low] => 78.8881
[close] => 79.76
[adjusted_close] => 79.76
[volume] => 1210732
)
[4336] => Array
(
[code] => TRMD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.56
[high] => 23.755
[low] => 23.1
[close] => 23.26
[adjusted_close] => 23.26
[volume] => 971130
)
[4337] => Array
(
[code] => TRMK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.81
[high] => 40.38
[low] => 39.73
[close] => 40.19
[adjusted_close] => 40.19
[volume] => 462982
)
[4338] => Array
(
[code] => TRNR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.915
[high] => 0.93
[low] => 0.886
[close] => 0.898
[adjusted_close] => 0.898
[volume] => 42213
)
[4339] => Array
(
[code] => TRNS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 63.38
[high] => 65.26
[low] => 62.73
[close] => 64.4
[adjusted_close] => 64.4
[volume] => 74309
)
[4340] => Array
(
[code] => TRON
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.69
[high] => 1.69
[low] => 1.57
[close] => 1.63
[adjusted_close] => 1.63
[volume] => 878110
)
[4341] => Array
(
[code] => TROO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.69
[high] => 4.69
[low] => 3.59
[close] => 3.79
[adjusted_close] => 3.79
[volume] => 1489120
)
[4342] => Array
(
[code] => TROW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 103.12
[high] => 106.15
[low] => 103.09
[close] => 106.08
[adjusted_close] => 106.08
[volume] => 2277463
)
[4343] => Array
(
[code] => TRS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.84
[high] => 35.28
[low] => 34
[close] => 34.64
[adjusted_close] => 34.64
[volume] => 403227
)
[4344] => Array
(
[code] => TRSG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.19
[high] => 1.2299
[low] => 1.12
[close] => 1.16
[adjusted_close] => 1.16
[volume] => 3920
)
[4345] => Array
(
[code] => TRST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 42.32
[high] => 42.84
[low] => 42.28
[close] => 42.84
[adjusted_close] => 42.84
[volume] => 54809
)
[4346] => Array
(
[code] => TRUD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.94
[high] => 27
[low] => 26.62
[close] => 26.734
[adjusted_close] => 26.734
[volume] => 113286
)
[4347] => Array
(
[code] => TRUE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.12
[high] => 2.13
[low] => 2.105
[close] => 2.11
[adjusted_close] => 2.11
[volume] => 524444
)
[4348] => Array
(
[code] => TRUG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.92
[high] => 0.9388
[low] => 0.79
[close] => 0.7948
[adjusted_close] => 0.7948
[volume] => 246336
)
[4349] => Array
(
[code] => TRUP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.03
[high] => 35.5
[low] => 32.775
[close] => 34.04
[adjusted_close] => 34.04
[volume] => 585775
)
[4350] => Array
(
[code] => TRUT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.259
[high] => 26.259
[low] => 25.85
[close] => 26.1209
[adjusted_close] => 26.1209
[volume] => 556460
)
[4351] => Array
(
[code] => TRVG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.87
[high] => 2.89
[low] => 2.75
[close] => 2.84
[adjusted_close] => 2.84
[volume] => 40314
)
[4352] => Array
(
[code] => TRVI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.26
[high] => 11.775
[low] => 11.0801
[close] => 11.44
[adjusted_close] => 11.44
[volume] => 1315197
)
[4353] => Array
(
[code] => TSAT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.4
[high] => 34.31
[low] => 32.04
[close] => 33.78
[adjusted_close] => 33.78
[volume] => 132290
)
[4354] => Array
(
[code] => TSBK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.63
[high] => 36.3
[low] => 35.5
[close] => 36.3
[adjusted_close] => 36.3
[volume] => 12342
)
[4355] => Array
(
[code] => TSCM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.98
[high] => 19.98
[low] => 19.9354
[close] => 19.9354
[adjusted_close] => 19.9354
[volume] => 50176
)
[4356] => Array
(
[code] => TSCO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 51.66
[high] => 51.98
[low] => 50.845
[close] => 51.16
[adjusted_close] => 51.16
[volume] => 4815180
)
[4357] => Array
(
[code] => TSDD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.89
[high] => 8.18
[low] => 7.84
[close] => 8
[adjusted_close] => 8
[volume] => 32148316
)
[4358] => Array
(
[code] => TSEL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.24
[high] => 28.24
[low] => 27.67
[close] => 27.9
[adjusted_close] => 27.9
[volume] => 13512
)
[4359] => Array
(
[code] => TSEM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 124.29
[high] => 124.86
[low] => 119.37
[close] => 123.2
[adjusted_close] => 123.2
[volume] => 951623
)
[4360] => Array
(
[code] => TSHA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.88
[high] => 5.17
[low] => 4.845
[close] => 5.04
[adjusted_close] => 5.04
[volume] => 2314896
)
[4361] => Array
(
[code] => TSL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.27
[high] => 18.37
[low] => 17.8801
[close] => 18.13
[adjusted_close] => 18.13
[volume] => 739868
)
[4362] => Array
(
[code] => TSLA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 442.43
[high] => 443.91
[low] => 434.23
[close] => 439.2
[adjusted_close] => 439.2
[volume] => 56731878
)
[4363] => Array
(
[code] => TSLG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.96
[high] => 9
[low] => 8.615
[close] => 8.82
[adjusted_close] => 8.82
[volume] => 28151206
)
[4364] => Array
(
[code] => TSLL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.325
[high] => 18.46
[low] => 17.66
[close] => 18.07
[adjusted_close] => 18.07
[volume] => 72227834
)
[4365] => Array
(
[code] => TSLQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.615
[high] => 19.2699
[low] => 18.4797
[close] => 18.86
[adjusted_close] => 18.86
[volume] => 11658180
)
[4366] => Array
(
[code] => TSLR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.725
[high] => 30.955
[low] => 29.615
[close] => 30.29
[adjusted_close] => 30.29
[volume] => 1427723
)
[4367] => Array
(
[code] => TSLS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.15
[high] => 5.2494
[low] => 5.135
[close] => 5.19
[adjusted_close] => 5.19
[volume] => 65874011
)
[4368] => Array
(
[code] => TSMG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.64
[high] => 27.64
[low] => 26.9
[close] => 27.25
[adjusted_close] => 27.25
[volume] => 69189
)
[4369] => Array
(
[code] => TSMU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 51.03
[high] => 51.03
[low] => 49.645
[close] => 50.37
[adjusted_close] => 50.37
[volume] => 78409
)
[4370] => Array
(
[code] => TSMX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 57.5472
[high] => 57.65
[low] => 55.93
[close] => 56.7
[adjusted_close] => 56.7
[volume] => 585360
)
[4371] => Array
(
[code] => TSMZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.219
[high] => 11.29
[low] => 11.17
[close] => 11.2211
[adjusted_close] => 11.2211
[volume] => 22554
)
[4372] => Array
(
[code] => TSPY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.59
[high] => 25.59
[low] => 25.355
[close] => 25.52
[adjusted_close] => 25.52
[volume] => 232153
)
[4373] => Array
(
[code] => TSSI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.5
[high] => 10.58
[low] => 9.16
[close] => 10.57
[adjusted_close] => 10.57
[volume] => 2939713
)
[4374] => Array
(
[code] => TSYX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.94
[high] => 23.94
[low] => 23.58
[close] => 23.7879
[adjusted_close] => 23.7879
[volume] => 16415
)
[4375] => Array
(
[code] => TSYY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.269
[high] => 5.27
[low] => 5.19
[close] => 5.24
[adjusted_close] => 5.24
[volume] => 1582613
)
[4376] => Array
(
[code] => TTAN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 100.44
[high] => 101.105
[low] => 96
[close] => 96.99
[adjusted_close] => 96.99
[volume] => 991605
)
[4377] => Array
(
[code] => TTD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 37.13
[high] => 37.25
[low] => 36.32
[close] => 37.13
[adjusted_close] => 37.13
[volume] => 9983742
)
[4378] => Array
(
[code] => TTEC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.23
[high] => 3.31
[low] => 3.13
[close] => 3.26
[adjusted_close] => 3.26
[volume] => 160970
)
[4379] => Array
(
[code] => TTEK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 36.29
[high] => 36.77
[low] => 35.96
[close] => 36.43
[adjusted_close] => 36.43
[volume] => 2030308
)
[4380] => Array
(
[code] => TTEQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 33.56
[high] => 33.56
[low] => 32.96
[close] => 33.175
[adjusted_close] => 33.175
[volume] => 81695
)
[4381] => Array
(
[code] => TTGT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.205
[high] => 5.205
[low] => 4.9376
[close] => 5.18
[adjusted_close] => 5.18
[volume] => 257441
)
[4382] => Array
(
[code] => TTMI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 94.645
[high] => 101.19
[low] => 94.0201
[close] => 96.52
[adjusted_close] => 96.52
[volume] => 5100357
)
[4383] => Array
(
[code] => TTRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.88
[high] => 5.51
[low] => 4.7221
[close] => 4.74
[adjusted_close] => 4.74
[volume] => 143722
)
[4384] => Array
(
[code] => TTWO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 246.68
[high] => 246.745
[low] => 241.51
[close] => 245.49
[adjusted_close] => 245.49
[volume] => 1454691
)
[4385] => Array
(
[code] => TUG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.81
[high] => 39.985
[low] => 39.76
[close] => 39.985
[adjusted_close] => 39.985
[volume] => 1500
)
[4386] => Array
(
[code] => TUGN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.5
[high] => 25.7
[low] => 25.13
[close] => 25.36
[adjusted_close] => 25.36
[volume] => 28946
)
[4387] => Array
(
[code] => TUR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 37.68
[high] => 37.7
[low] => 37.4
[close] => 37.59
[adjusted_close] => 37.59
[volume] => 247174
)
[4388] => Array
(
[code] => TURB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.16
[high] => 1.17
[low] => 1.12
[close] => 1.12
[adjusted_close] => 1.12
[volume] => 34079
)
[4389] => Array
(
[code] => TURF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.03
[high] => 31.58
[low] => 31.03
[close] => 31.3467
[adjusted_close] => 31.3467
[volume] => 4173
)
[4390] => Array
(
[code] => TUSK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.2
[high] => 2.37
[low] => 2.16
[close] => 2.3
[adjusted_close] => 2.3
[volume] => 232251
)
[4391] => Array
(
[code] => TVA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.7
[high] => 10.87
[low] => 10.675
[close] => 10.82
[adjusted_close] => 10.82
[volume] => 30835
)
[4392] => Array
(
[code] => TVACW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.855
[high] => 1.05
[low] => 0.855
[close] => 1.03
[adjusted_close] => 1.03
[volume] => 2150
)
[4393] => Array
(
[code] => TVAIR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.21
[high] => 0.21
[low] => 0.21
[close] => 0.21
[adjusted_close] => 0.21
[volume] => 100
)
[4394] => Array
(
[code] => TVGN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.3262
[high] => 0.33
[low] => 0.3054
[close] => 0.3179
[adjusted_close] => 0.3179
[volume] => 513686
)
[4395] => Array
(
[code] => TVGNW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0447
[high] => 0.0448
[low] => 0.0386
[close] => 0.0446
[adjusted_close] => 0.0446
[volume] => 5820
)
[4396] => Array
(
[code] => TVRD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.4244
[high] => 4.752
[low] => 4.36
[close] => 4.63
[adjusted_close] => 4.63
[volume] => 68828
)
[4397] => Array
(
[code] => TVTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.02
[high] => 29.2176
[low] => 27.36
[close] => 28.93
[adjusted_close] => 28.93
[volume] => 4368028
)
[4398] => Array
(
[code] => TW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 103.8
[high] => 105.57
[low] => 103.26
[close] => 105.41
[adjusted_close] => 105.41
[volume] => 1693866
)
[4399] => Array
(
[code] => TWAV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.12
[high] => 2.27
[low] => 2.01
[close] => 2.21
[adjusted_close] => 2.21
[volume] => 15730
)
[4400] => Array
(
[code] => TWFG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.28
[high] => 27.01
[low] => 25.77
[close] => 26.92
[adjusted_close] => 26.92
[volume] => 127083
)
[4401] => Array
(
[code] => TWG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.42
[high] => 3.48
[low] => 3.38
[close] => 3.43
[adjusted_close] => 3.43
[volume] => 100134
)
[4402] => Array
(
[code] => TWIN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.16
[high] => 17.99
[low] => 17.16
[close] => 17.99
[adjusted_close] => 17.99
[volume] => 28617
)
[4403] => Array
(
[code] => TWNP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.6288
[high] => 0.66
[low] => 0.6
[close] => 0.605
[adjusted_close] => 0.605
[volume] => 47370
)
[4404] => Array
(
[code] => TWST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.97
[high] => 40.895
[low] => 38.65
[close] => 40.03
[adjusted_close] => 40.03
[volume] => 1185501
)
[4405] => Array
(
[code] => TXG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.44
[high] => 20.96
[low] => 20.0341
[close] => 20.92
[adjusted_close] => 20.92
[volume] => 1848293
)
[4406] => Array
(
[code] => TXMD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.1
[high] => 2.14
[low] => 2.01
[close] => 2.14
[adjusted_close] => 2.14
[volume] => 197763
)
[4407] => Array
(
[code] => TXN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 187.5
[high] => 193.61
[low] => 187.44
[close] => 193.45
[adjusted_close] => 193.45
[volume] => 7987860
)
[4408] => Array
(
[code] => TXRH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 187.97
[high] => 189.82
[low] => 186.9
[close] => 189.09
[adjusted_close] => 189.09
[volume] => 830742
)
[4409] => Array
(
[code] => TXUE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.29
[high] => 32.382
[low] => 32.2585
[close] => 32.345
[adjusted_close] => 32.345
[volume] => 131767
)
[4410] => Array
(
[code] => TXUG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.3048
[high] => 25.3048
[low] => 25.3048
[close] => 25.3048
[adjusted_close] => 25.3048
[volume] => 7
)
[4411] => Array
(
[code] => TXXD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.482
[high] => 20.44
[low] => 19.37
[close] => 19.5561
[adjusted_close] => 19.5561
[volume] => 35983
)
[4412] => Array
(
[code] => TXXS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.18
[high] => 28.23
[low] => 25.96
[close] => 26.6844
[adjusted_close] => 26.6844
[volume] => 11728
)
[4413] => Array
(
[code] => TYGO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.56
[high] => 1.79
[low] => 1.52
[close] => 1.77
[adjusted_close] => 1.77
[volume] => 2217317
)
[4414] => Array
(
[code] => TYRA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.77
[high] => 29.53
[low] => 28.22
[close] => 29.2
[adjusted_close] => 29.2
[volume] => 300662
)
[4415] => Array
(
[code] => TZOO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.35
[high] => 6.4399
[low] => 6.13
[close] => 6.23
[adjusted_close] => 6.23
[volume] => 216446
)
[4416] => Array
(
[code] => UAE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.66
[high] => 19.66
[low] => 19.47
[close] => 19.59
[adjusted_close] => 19.59
[volume] => 371132
)
[4417] => Array
(
[code] => UAL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 113.5
[high] => 114.9
[low] => 109.72
[close] => 110.75
[adjusted_close] => 110.75
[volume] => 5000720
)
[4418] => Array
(
[code] => UBCP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.57
[high] => 14.04
[low] => 13.42
[close] => 13.58
[adjusted_close] => 13.58
[volume] => 5906
)
[4419] => Array
(
[code] => UBFO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.01
[high] => 10.15
[low] => 10
[close] => 10.15
[adjusted_close] => 10.15
[volume] => 31834
)
[4420] => Array
(
[code] => UBND
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.05
[high] => 22.08
[low] => 22.05
[close] => 22.075
[adjusted_close] => 22.075
[volume] => 89961
)
[4421] => Array
(
[code] => UBRL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.05
[high] => 23.2658
[low] => 22.03
[close] => 22.6713
[adjusted_close] => 22.6713
[volume] => 92971
)
[4422] => Array
(
[code] => UBSI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.79
[high] => 40.73
[low] => 39.69
[close] => 40.53
[adjusted_close] => 40.53
[volume] => 979134
)
[4423] => Array
(
[code] => UBXG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.9
[high] => 1.98
[low] => 1.9
[close] => 1.94
[adjusted_close] => 1.94
[volume] => 3681
)
[4424] => Array
(
[code] => UCAR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.5
[high] => 1.525
[low] => 1.5
[close] => 1.5
[adjusted_close] => 1.5
[volume] => 5026
)
[4425] => Array
(
[code] => UCL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.61
[high] => 1.71
[low] => 1.61
[close] => 1.71
[adjusted_close] => 1.71
[volume] => 4169
)
[4426] => Array
(
[code] => UCRD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.805
[high] => 21.805
[low] => 21.805
[close] => 21.805
[adjusted_close] => 21.805
[volume] => 7
)
[4427] => Array
(
[code] => UCTT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 37.36
[high] => 41.18
[low] => 37.01
[close] => 41.1
[adjusted_close] => 41.1
[volume] => 1851621
)
[4428] => Array
(
[code] => UCYB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 54.5
[high] => 54.5
[low] => 53.8852
[close] => 53.8852
[adjusted_close] => 53.8852
[volume] => 652
)
[4429] => Array
(
[code] => UDMY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.1
[high] => 5.26
[low] => 5.03
[close] => 5.19
[adjusted_close] => 5.19
[volume] => 2209047
)
[4430] => Array
(
[code] => UEIC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.72
[high] => 3.88
[low] => 3.695
[close] => 3.82
[adjusted_close] => 3.82
[volume] => 83848
)
[4431] => Array
(
[code] => UEVM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 58.355
[high] => 58.59
[low] => 58.355
[close] => 58.5209
[adjusted_close] => 58.5209
[volume] => 1321
)
[4432] => Array
(
[code] => UFCS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.28
[high] => 35.7
[low] => 35.17
[close] => 35.67
[adjusted_close] => 35.67
[volume] => 78598
)
[4433] => Array
(
[code] => UFG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.37
[high] => 1.45
[low] => 1.32
[close] => 1.33
[adjusted_close] => 1.33
[volume] => 860287
)
[4434] => Array
(
[code] => UFIV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 49.32
[high] => 49.375
[low] => 49.32
[close] => 49.335
[adjusted_close] => 49.335
[volume] => 1908
)
[4435] => Array
(
[code] => UFO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 45.65
[high] => 45.76
[low] => 44
[close] => 45.76
[adjusted_close] => 45.76
[volume] => 332282
)
[4436] => Array
(
[code] => UFPI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 103.06
[high] => 105.71
[low] => 102.36
[close] => 104.5
[adjusted_close] => 104.5
[volume] => 506925
)
[4437] => Array
(
[code] => UFPT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 253.48
[high] => 260.74
[low] => 249
[close] => 260.51
[adjusted_close] => 260.51
[volume] => 173307
)
[4438] => Array
(
[code] => UG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.2101
[high] => 6.34
[low] => 6.21
[close] => 6.34
[adjusted_close] => 6.34
[volume] => 13707
)
[4439] => Array
(
[code] => UGRO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.257
[high] => 0.257
[low] => 0.2317
[close] => 0.2317
[adjusted_close] => 0.2317
[volume] => 379643
)
[4440] => Array
(
[code] => UHG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.66
[high] => 1.66
[low] => 1.55
[close] => 1.59
[adjusted_close] => 1.59
[volume] => 140499
)
[4441] => Array
(
[code] => UHGWW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.3011
[high] => 0.33
[low] => 0.25
[close] => 0.25
[adjusted_close] => 0.25
[volume] => 8140
)
[4442] => Array
(
[code] => UITB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 47.46
[high] => 47.5373
[low] => 47.46
[close] => 47.505
[adjusted_close] => 47.505
[volume] => 78093
)
[4443] => Array
(
[code] => UIVM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 66.74
[high] => 66.74
[low] => 66.62
[close] => 66.6803
[adjusted_close] => 66.6803
[volume] => 2684
)
[4444] => Array
(
[code] => UK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.7501
[high] => 0.7501
[low] => 0.71
[close] => 0.71
[adjusted_close] => 0.71
[volume] => 10528
)
[4445] => Array
(
[code] => ULBI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.24
[high] => 6.365
[low] => 6.031
[close] => 6.24
[adjusted_close] => 6.24
[volume] => 55829
)
[4446] => Array
(
[code] => ULCC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.06
[high] => 5.12
[low] => 4.685
[close] => 4.97
[adjusted_close] => 4.97
[volume] => 4404759
)
[4447] => Array
(
[code] => ULH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.06
[high] => 17.51
[low] => 16.89
[close] => 17.46
[adjusted_close] => 17.46
[volume] => 30631
)
[4448] => Array
(
[code] => ULTA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 660.09
[high] => 666.68
[low] => 657
[close] => 663.85
[adjusted_close] => 663.85
[volume] => 532826
)
[4449] => Array
(
[code] => ULTI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.32
[high] => 17.23
[low] => 16.25
[close] => 17.1201
[adjusted_close] => 17.1201
[volume] => 51735
)
[4450] => Array
(
[code] => ULVM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 94.78
[high] => 94.7974
[low] => 94.78
[close] => 94.7974
[adjusted_close] => 94.7974
[volume] => 324
)
[4451] => Array
(
[code] => ULY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.53
[high] => 2.68
[low] => 2.43
[close] => 2.6
[adjusted_close] => 2.6
[volume] => 66889
)
[4452] => Array
(
[code] => UMBF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 118.53
[high] => 121.3043
[low] => 117.38
[close] => 120.74
[adjusted_close] => 120.74
[volume] => 386906
)
[4453] => Array
(
[code] => UMMA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.37
[high] => 31.3865
[low] => 31.165
[close] => 31.28
[adjusted_close] => 31.28
[volume] => 103152
)
[4454] => Array
(
[code] => UNB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.61
[high] => 24.75
[low] => 24.4
[close] => 24.6
[adjusted_close] => 24.6
[volume] => 5874
)
[4455] => Array
(
[code] => UNCY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.01
[high] => 6.6599
[low] => 5.955
[close] => 6.61
[adjusted_close] => 6.61
[volume] => 897051
)
[4456] => Array
(
[code] => UNHG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.17
[high] => 17.6636
[low] => 17.05
[close] => 17.15
[adjusted_close] => 17.15
[volume] => 758174
)
[4457] => Array
(
[code] => UNIT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.59
[high] => 7.76
[low] => 7.41
[close] => 7.75
[adjusted_close] => 7.75
[volume] => 2781686
)
[4458] => Array
(
[code] => UNIY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 49.2605
[high] => 49.2605
[low] => 49.2604
[close] => 49.2604
[adjusted_close] => 49.2604
[volume] => 443
)
[4459] => Array
(
[code] => UNTY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 55.16
[high] => 56.15
[low] => 53.1501
[close] => 54.01
[adjusted_close] => 54.01
[volume] => 64657
)
[4460] => Array
(
[code] => UOKA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2
[high] => 2.06
[low] => 1.99
[close] => 2.05
[adjusted_close] => 2.05
[volume] => 6618
)
[4461] => Array
(
[code] => UONE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.09
[high] => 1.16
[low] => 1
[close] => 1.04
[adjusted_close] => 1.04
[volume] => 99263
)
[4462] => Array
(
[code] => UONEK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.841
[high] => 0.86
[low] => 0.8
[close] => 0.8303
[adjusted_close] => 0.8303
[volume] => 9760
)
[4463] => Array
(
[code] => UPB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.68
[high] => 33.68
[low] => 31.95
[close] => 32.3
[adjusted_close] => 32.3
[volume] => 620969
)
[4464] => Array
(
[code] => UPBD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.57
[high] => 19.77
[low] => 18.885
[close] => 19.54
[adjusted_close] => 19.54
[volume] => 808509
)
[4465] => Array
(
[code] => UPC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.21
[high] => 4.245
[low] => 4.15
[close] => 4.1889
[adjusted_close] => 4.1889
[volume] => 6338
)
[4466] => Array
(
[code] => UPGR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.12
[high] => 26.1299
[low] => 26.0341
[close] => 26.0341
[adjusted_close] => 26.0341
[volume] => 2564
)
[4467] => Array
(
[code] => UPLD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.53
[high] => 1.55
[low] => 1.49
[close] => 1.49
[adjusted_close] => 1.49
[volume] => 190991
)
[4468] => Array
(
[code] => UPSG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.08
[high] => 17.2018
[low] => 17.08
[close] => 17.2018
[adjusted_close] => 17.2018
[volume] => 1117
)
[4469] => Array
(
[code] => UPST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 46.91
[high] => 46.99
[low] => 45.7
[close] => 46.45
[adjusted_close] => 46.45
[volume] => 2726880
)
[4470] => Array
(
[code] => UPWK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.35
[high] => 20.57
[low] => 19.85
[close] => 20.1
[adjusted_close] => 20.1
[volume] => 2181202
)
[4471] => Array
(
[code] => UPXI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.36
[high] => 2.49
[low] => 2.33
[close] => 2.46
[adjusted_close] => 2.46
[volume] => 5809583
)
[4472] => Array
(
[code] => URBN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 71.46
[high] => 74.44
[low] => 69.8
[close] => 70.09
[adjusted_close] => 70.09
[volume] => 1951575
)
[4473] => Array
(
[code] => URGN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.4
[high] => 19.965
[low] => 18.12
[close] => 18.74
[adjusted_close] => 18.74
[volume] => 1491219
)
[4474] => Array
(
[code] => URNJ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.9
[high] => 31.12
[low] => 29.36
[close] => 30.81
[adjusted_close] => 30.81
[volume] => 402093
)
[4475] => Array
(
[code] => UROY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.15
[high] => 4.26
[low] => 4.05
[close] => 4.23
[adjusted_close] => 4.23
[volume] => 3169594
)
[4476] => Array
(
[code] => USAF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.425
[high] => 27.425
[low] => 27.425
[close] => 27.425
[adjusted_close] => 27.425
[volume] => 222
)
[4477] => Array
(
[code] => USAR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.67
[high] => 18.47
[low] => 15.732
[close] => 18.28
[adjusted_close] => 18.28
[volume] => 16007487
)
[4478] => Array
(
[code] => USAU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.31
[high] => 20.31
[low] => 19.3
[close] => 20.26
[adjusted_close] => 20.26
[volume] => 314287
)
[4479] => Array
(
[code] => USCB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.84
[high] => 19.22
[low] => 18.84
[close] => 19.12
[adjusted_close] => 19.12
[volume] => 16458
)
[4480] => Array
(
[code] => USCL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 79.5
[high] => 79.6973
[low] => 79.5
[close] => 79.6973
[adjusted_close] => 79.6973
[volume] => 221
)
[4481] => Array
(
[code] => USDX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.6999
[high] => 25.6999
[low] => 25.64
[close] => 25.66
[adjusted_close] => 25.66
[volume] => 64933
)
[4482] => Array
(
[code] => USEA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.73
[high] => 1.81
[low] => 1.73
[close] => 1.79
[adjusted_close] => 1.79
[volume] => 30788
)
[4483] => Array
(
[code] => USEG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.994
[high] => 1.11
[low] => 0.99
[close] => 1.06
[adjusted_close] => 1.06
[volume] => 2903973
)
[4484] => Array
(
[code] => USFI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.77
[high] => 24.77
[low] => 24.77
[close] => 24.77
[adjusted_close] => 24.77
[volume] => 13
)
[4485] => Array
(
[code] => USGO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.85
[high] => 11.58
[low] => 10.59
[close] => 11.35
[adjusted_close] => 11.35
[volume] => 79011
)
[4486] => Array
(
[code] => USGOW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.48
[high] => 0.62
[low] => 0.46
[close] => 0.55
[adjusted_close] => 0.55
[volume] => 17606
)
[4487] => Array
(
[code] => USIG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 51.99
[high] => 52.07
[low] => 51.975
[close] => 52.06
[adjusted_close] => 52.06
[volume] => 8050274
)
[4488] => Array
(
[code] => USIN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 50.76
[high] => 50.84
[low] => 50.76
[close] => 50.7977
[adjusted_close] => 50.7977
[volume] => 4071
)
[4489] => Array
(
[code] => USIO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.38
[high] => 1.381
[low] => 1.37
[close] => 1.37
[adjusted_close] => 1.37
[volume] => 14656
)
[4490] => Array
(
[code] => USLM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 131.75
[high] => 131.99
[low] => 126.87
[close] => 128.385
[adjusted_close] => 128.385
[volume] => 77049
)
[4491] => Array
(
[code] => USMC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 68.39
[high] => 68.44
[low] => 67.67
[close] => 68.1096
[adjusted_close] => 68.1096
[volume] => 126610
)
[4492] => Array
(
[code] => USOI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 48.57
[high] => 49.2
[low] => 48.257
[close] => 48.5891
[adjusted_close] => 48.5891
[volume] => 683977
)
[4493] => Array
(
[code] => USOY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.61
[high] => 6.68
[low] => 6.595
[close] => 6.655
[adjusted_close] => 6.655
[volume] => 147653
)
[4494] => Array
(
[code] => USRD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 33.4581
[high] => 33.4581
[low] => 33.4581
[close] => 33.4581
[adjusted_close] => 33.4581
[volume] => 5
)
[4495] => Array
(
[code] => USSH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 50.8535
[high] => 50.88
[low] => 50.8535
[close] => 50.865
[adjusted_close] => 50.865
[volume] => 6772
)
[4496] => Array
(
[code] => USTB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 50.88
[high] => 50.9
[low] => 50.88
[close] => 50.9
[adjusted_close] => 50.9
[volume] => 352147
)
[4497] => Array
(
[code] => USVM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 96
[high] => 96.26
[low] => 95.52
[close] => 96.1288
[adjusted_close] => 96.1288
[volume] => 31781
)
[4498] => Array
(
[code] => USVN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 48.71
[high] => 48.75
[low] => 48.7
[close] => 48.7236
[adjusted_close] => 48.7236
[volume] => 3666
)
[4499] => Array
(
[code] => USXF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 58.7
[high] => 58.74
[low] => 58.15
[close] => 58.5458
[adjusted_close] => 58.5458
[volume] => 76287
)
[4500] => Array
(
[code] => UTAWX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.9916
[high] => 10.9916
[low] => 10.9916
[close] => 10.9916
[adjusted_close] => 10.9916
[volume] => 0
)
[4501] => Array
(
[code] => UTDGX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.4341
[high] => 15.4341
[low] => 15.4341
[close] => 15.4341
[adjusted_close] => 15.4341
[volume] => 0
)
[4502] => Array
(
[code] => UTDIX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.3786
[high] => 18.3786
[low] => 18.3786
[close] => 18.3786
[adjusted_close] => 18.3786
[volume] => 0
)
[4503] => Array
(
[code] => UTDSX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.5018
[high] => 15.5018
[low] => 15.5018
[close] => 15.5018
[adjusted_close] => 15.5018
[volume] => 0
)
[4504] => Array
(
[code] => UTEN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 44.15
[high] => 44.265
[low] => 44.15
[close] => 44.215
[adjusted_close] => 44.215
[volume] => 28053
)
[4505] => Array
(
[code] => UTHR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 476.6
[high] => 481.29
[low] => 470.05
[close] => 475.73
[adjusted_close] => 475.73
[volume] => 376614
)
[4506] => Array
(
[code] => UTHY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 41.601
[high] => 41.7045
[low] => 41.5992
[close] => 41.6634
[adjusted_close] => 41.6634
[volume] => 3799
)
[4507] => Array
(
[code] => UTMD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 58.26
[high] => 59.36
[low] => 58.245
[close] => 58.92
[adjusted_close] => 58.92
[volume] => 7537
)
[4508] => Array
(
[code] => UTRE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 49.86
[high] => 49.885
[low] => 49.86
[close] => 49.865
[adjusted_close] => 49.865
[volume] => 1704
)
[4509] => Array
(
[code] => UTSI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.4
[high] => 2.5
[low] => 2.4
[close] => 2.5
[adjusted_close] => 2.5
[volume] => 3333
)
[4510] => Array
(
[code] => UTSNX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.9367
[high] => 15.9367
[low] => 15.9367
[close] => 15.9367
[adjusted_close] => 15.9367
[volume] => 0
)
[4511] => Array
(
[code] => UTSSX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.4865
[high] => 15.4865
[low] => 15.4865
[close] => 15.4865
[adjusted_close] => 15.4865
[volume] => 0
)
[4512] => Array
(
[code] => UTSTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.154
[high] => 16.154
[low] => 16.154
[close] => 16.154
[adjusted_close] => 16.154
[volume] => 0
)
[4513] => Array
(
[code] => UTVEX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.2228
[high] => 12.2228
[low] => 12.2228
[close] => 12.2228
[adjusted_close] => 12.2228
[volume] => 0
)
[4514] => Array
(
[code] => UTVGX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.0751
[high] => 17.0751
[low] => 17.0751
[close] => 17.0751
[adjusted_close] => 17.0751
[volume] => 0
)
[4515] => Array
(
[code] => UTVIX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.8019
[high] => 13.8019
[low] => 13.8019
[close] => 13.8019
[adjusted_close] => 13.8019
[volume] => 0
)
[4516] => Array
(
[code] => UTVNX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.769
[high] => 10.769
[low] => 10.769
[close] => 10.769
[adjusted_close] => 10.769
[volume] => 0
)
[4517] => Array
(
[code] => UTVOX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.0261
[high] => 10.0261
[low] => 10.0261
[close] => 10.0261
[adjusted_close] => 10.0261
[volume] => 0
)
[4518] => Array
(
[code] => UTVSX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.1073
[high] => 13.1073
[low] => 13.1073
[close] => 13.1073
[adjusted_close] => 13.1073
[volume] => 0
)
[4519] => Array
(
[code] => UTVTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.1331
[high] => 16.1331
[low] => 16.1331
[close] => 16.1331
[adjusted_close] => 16.1331
[volume] => 0
)
[4520] => Array
(
[code] => UTVWX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.1544
[high] => 10.1544
[low] => 10.1544
[close] => 10.1544
[adjusted_close] => 10.1544
[volume] => 0
)
[4521] => Array
(
[code] => UTWO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 48.58
[high] => 48.6
[low] => 48.57
[close] => 48.58
[adjusted_close] => 48.58
[volume] => 42815
)
[4522] => Array
(
[code] => UTWY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 43.77
[high] => 43.96
[low] => 43.77
[close] => 43.9091
[adjusted_close] => 43.9091
[volume] => 1057
)
[4523] => Array
(
[code] => UVSP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.73
[high] => 32.955
[low] => 32.465
[close] => 32.77
[adjusted_close] => 32.77
[volume] => 149999
)
[4524] => Array
(
[code] => UXAP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.3
[high] => 39.3
[low] => 39.3
[close] => 39.3
[adjusted_close] => 39.3
[volume] => 456
)
[4525] => Array
(
[code] => UXIN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.8
[high] => 3.8
[low] => 3.605
[close] => 3.68
[adjusted_close] => 3.68
[volume] => 256903
)
[4526] => Array
(
[code] => UYLD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 51.21
[high] => 51.22
[low] => 51.1901
[close] => 51.215
[adjusted_close] => 51.215
[volume] => 141596
)
[4527] => Array
(
[code] => UYSC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.26
[high] => 10.2647
[low] => 10.26
[close] => 10.2647
[adjusted_close] => 10.2647
[volume] => 1804
)
[4528] => Array
(
[code] => VABK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 39.44
[high] => 39.92
[low] => 39.43
[close] => 39.92
[adjusted_close] => 39.92
[volume] => 2413
)
[4529] => Array
(
[code] => VACH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.5945
[high] => 10.64
[low] => 10.5945
[close] => 10.64
[adjusted_close] => 10.64
[volume] => 953
)
[4530] => Array
(
[code] => VALG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.31
[high] => 19.2548
[low] => 18.31
[close] => 19.2548
[adjusted_close] => 19.2548
[volume] => 8808
)
[4531] => Array
(
[code] => VALN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.16
[high] => 10.37
[low] => 10.16
[close] => 10.37
[adjusted_close] => 10.37
[volume] => 9329
)
[4532] => Array
(
[code] => VALU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 37.785
[high] => 37.92
[low] => 37.2
[close] => 37.2
[adjusted_close] => 37.2
[volume] => 1364
)
[4533] => Array
(
[code] => VANI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.28
[high] => 1.33
[low] => 1.26
[close] => 1.27
[adjusted_close] => 1.27
[volume] => 72894
)
[4534] => Array
(
[code] => VBIL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 75.51
[high] => 75.52
[low] => 75.51
[close] => 75.52
[adjusted_close] => 75.52
[volume] => 1464087
)
[4535] => Array
(
[code] => VBNK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.45
[high] => 15.55
[low] => 15.34
[close] => 15.48
[adjusted_close] => 15.48
[volume] => 62231
)
[4536] => Array
(
[code] => VC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 99.63
[high] => 100.03
[low] => 97.64
[close] => 98.22
[adjusted_close] => 98.22
[volume] => 364328
)
[4537] => Array
(
[code] => VCEL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 36.74
[high] => 37.77
[low] => 35.99
[close] => 37.33
[adjusted_close] => 37.33
[volume] => 555686
)
[4538] => Array
(
[code] => VCIC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.73
[high] => 10.75
[low] => 10.73
[close] => 10.75
[adjusted_close] => 10.75
[volume] => 1802
)
[4539] => Array
(
[code] => VCICW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.6
[high] => 1.8
[low] => 1.6
[close] => 1.8
[adjusted_close] => 1.8
[volume] => 125040
)
[4540] => Array
(
[code] => VCIG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.83
[high] => 1.14
[low] => 0.7504
[close] => 1.05
[adjusted_close] => 1.05
[volume] => 8567663
)
[4541] => Array
(
[code] => VCIT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 84.02
[high] => 84.14
[low] => 84
[close] => 84.1
[adjusted_close] => 84.1
[volume] => 12241497
)
[4542] => Array
(
[code] => VCLT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 76.56
[high] => 76.86
[low] => 76.56
[close] => 76.86
[adjusted_close] => 76.86
[volume] => 5881203
)
[4543] => Array
(
[code] => VCMIX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.73
[high] => 23.73
[low] => 23.73
[close] => 23.73
[adjusted_close] => 23.73
[volume] => 0
)
[4544] => Array
(
[code] => VCRB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 78.21
[high] => 78.33
[low] => 78.21
[close] => 78.305
[adjusted_close] => 78.305
[volume] => 377426
)
[4545] => Array
(
[code] => VCRRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.62
[high] => 28.62
[low] => 28.62
[close] => 28.62
[adjusted_close] => 28.62
[volume] => 0
)
[4546] => Array
(
[code] => VCSH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 79.84
[high] => 79.9
[low] => 79.84
[close] => 79.85
[adjusted_close] => 79.85
[volume] => 6697458
)
[4547] => Array
(
[code] => VCTR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 67.47
[high] => 67.47
[low] => 64.91
[close] => 65.77
[adjusted_close] => 65.77
[volume] => 554037
)
[4548] => Array
(
[code] => VCYT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 42.68
[high] => 43.045
[low] => 41.61
[close] => 42.45
[adjusted_close] => 42.45
[volume] => 659733
)
[4549] => Array
(
[code] => VECO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 33.93
[high] => 33.96
[low] => 32.87
[close] => 33.28
[adjusted_close] => 33.28
[volume] => 777166
)
[4550] => Array
(
[code] => VEEA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.57
[high] => 0.57
[low] => 0.505
[close] => 0.505
[adjusted_close] => 0.505
[volume] => 174085
)
[4551] => Array
(
[code] => VEEAW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.07
[high] => 0.07
[low] => 0.07
[close] => 0.07
[adjusted_close] => 0.07
[volume] => 2045
)
[4552] => Array
(
[code] => VEEE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.52
[high] => 1.65
[low] => 1.32
[close] => 1.55
[adjusted_close] => 1.55
[volume] => 597359
)
[4553] => Array
(
[code] => VELO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.51
[high] => 19.57
[low] => 17.03
[close] => 18.05
[adjusted_close] => 18.05
[volume] => 2079762
)
[4554] => Array
(
[code] => VEON
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 53.21
[high] => 54.87
[low] => 53.21
[close] => 54.08
[adjusted_close] => 54.08
[volume] => 111663
)
[4555] => Array
(
[code] => VERA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 49.42
[high] => 49.7527
[low] => 47.15
[close] => 48.41
[adjusted_close] => 48.41
[volume] => 1265067
)
[4556] => Array
(
[code] => VERI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.63
[high] => 4.645
[low] => 4.4
[close] => 4.58
[adjusted_close] => 4.58
[volume] => 1790485
)
[4557] => Array
(
[code] => VERO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.4328
[high] => 1.44
[low] => 1.3908
[close] => 1.44
[adjusted_close] => 1.44
[volume] => 13599
)
[4558] => Array
(
[code] => VERU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.42
[high] => 2.4597
[low] => 2.3
[close] => 2.34
[adjusted_close] => 2.34
[volume] => 65234
)
[4559] => Array
(
[code] => VERX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.63
[high] => 20.095
[low] => 19.5
[close] => 19.5
[adjusted_close] => 19.5
[volume] => 1094516
)
[4560] => Array
(
[code] => VFF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.47
[high] => 3.57
[low] => 3.455
[close] => 3.53
[adjusted_close] => 3.53
[volume] => 917778
)
[4561] => Array
(
[code] => VFLO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 40.14
[high] => 40.43
[low] => 40.0776
[close] => 40.2
[adjusted_close] => 40.2
[volume] => 1213054
)
[4562] => Array
(
[code] => VFS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.43
[high] => 3.45
[low] => 3.4
[close] => 3.43
[adjusted_close] => 3.43
[volume] => 202081
)
[4563] => Array
(
[code] => VFSWW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.15
[high] => 0.16
[low] => 0.1356
[close] => 0.15
[adjusted_close] => 0.15
[volume] => 11318
)
[4564] => Array
(
[code] => VGAS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.19
[high] => 2.19
[low] => 2.05
[close] => 2.05
[adjusted_close] => 2.05
[volume] => 10141
)
[4565] => Array
(
[code] => VGASW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0776
[high] => 0.08
[low] => 0.036
[close] => 0.0489
[adjusted_close] => 0.0489
[volume] => 1202956
)
[4566] => Array
(
[code] => VGIT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 59.99
[high] => 60.08
[low] => 59.99
[close] => 60.04
[adjusted_close] => 60.04
[volume] => 2425785
)
[4567] => Array
(
[code] => VGLT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 56.19
[high] => 56.49
[low] => 56.19
[close] => 56.43
[adjusted_close] => 56.43
[volume] => 3441052
)
[4568] => Array
(
[code] => VGSH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 58.77
[high] => 58.79
[low] => 58.76
[close] => 58.77
[adjusted_close] => 58.77
[volume] => 2844145
)
[4569] => Array
(
[code] => VGSR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.5719
[high] => 10.6
[low] => 10.5
[close] => 10.5916
[adjusted_close] => 10.5916
[volume] => 72330
)
[4570] => Array
(
[code] => VGUS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 75.55
[high] => 75.56
[low] => 75.55
[close] => 75.555
[adjusted_close] => 75.555
[volume] => 92431
)
[4571] => Array
(
[code] => VHC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.57
[high] => 20.83
[low] => 19.57
[close] => 20.63
[adjusted_close] => 20.63
[volume] => 16938
)
[4572] => Array
(
[code] => VHCPU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.04
[high] => 10.04
[low] => 10.03
[close] => 10.03
[adjusted_close] => 10.03
[volume] => 6854
)
[4573] => Array
(
[code] => VIA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.88
[high] => 27.4575
[low] => 23.67
[close] => 24.05
[adjusted_close] => 24.05
[volume] => 598436
)
[4574] => Array
(
[code] => VIASP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.49
[high] => 25.49
[low] => 25.48
[close] => 25.48
[adjusted_close] => 25.48
[volume] => 826
)
[4575] => Array
(
[code] => VIAV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.01
[high] => 18.01
[low] => 17.3008
[close] => 17.8
[adjusted_close] => 17.8
[volume] => 3494276
)
[4576] => Array
(
[code] => VICR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 138.12
[high] => 148.72
[low] => 136
[close] => 145.32
[adjusted_close] => 145.32
[volume] => 545580
)
[4577] => Array
(
[code] => VIGI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 93.41
[high] => 93.61
[low] => 93.24
[close] => 93.61
[adjusted_close] => 93.61
[volume] => 253205
)
[4578] => Array
(
[code] => VINP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.15
[high] => 13.2999
[low] => 12.85
[close] => 13.13
[adjusted_close] => 13.13
[volume] => 67331
)
[4579] => Array
(
[code] => VIOT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.53
[high] => 1.53
[low] => 1.47
[close] => 1.51
[adjusted_close] => 1.51
[volume] => 296780
)
[4580] => Array
(
[code] => VIR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.31
[high] => 6.9
[low] => 6.2883
[close] => 6.82
[adjusted_close] => 6.82
[volume] => 2899020
)
[4581] => Array
(
[code] => VIRC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.32
[high] => 6.4154
[low] => 6.22
[close] => 6.31
[adjusted_close] => 6.31
[volume] => 47064
)
[4582] => Array
(
[code] => VITL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.46
[high] => 30.91
[low] => 29.18
[close] => 29.55
[adjusted_close] => 29.55
[volume] => 1225089
)
[4583] => Array
(
[code] => VIVK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0095
[high] => 0.0108
[low] => 0.0079
[close] => 0.0096
[adjusted_close] => 0.0096
[volume] => 8476364
)
[4584] => Array
(
[code] => VIVS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.96
[high] => 2.07
[low] => 1.96
[close] => 2.01
[adjusted_close] => 2.01
[volume] => 23781
)
[4585] => Array
(
[code] => VKTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.69
[high] => 36
[low] => 30.56
[close] => 34.34
[adjusted_close] => 34.34
[volume] => 6872439
)
[4586] => Array
(
[code] => VLGEA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.11
[high] => 35.15
[low] => 34.46
[close] => 35.09
[adjusted_close] => 35.09
[volume] => 31228
)
[4587] => Array
(
[code] => VLN-WT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.08
[high] => 0.08
[low] => 0.0785
[close] => 0.08
[adjusted_close] => 0.08
[volume] => 2316
)
[4588] => Array
(
[code] => VLY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.64
[high] => 11.8455
[low] => 11.6
[close] => 11.73
[adjusted_close] => 11.73
[volume] => 5633586
)
[4589] => Array
(
[code] => VLYPO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.18
[high] => 25.34
[low] => 25.1201
[close] => 25.26
[adjusted_close] => 25.26
[volume] => 1770
)
[4590] => Array
(
[code] => VLYPP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.29
[high] => 25.34
[low] => 25.29
[close] => 25.34
[adjusted_close] => 25.34
[volume] => 406
)
[4591] => Array
(
[code] => VMAR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.12
[high] => 6.1612
[low] => 5.12
[close] => 5.48
[adjusted_close] => 5.48
[volume] => 263454
)
[4592] => Array
(
[code] => VMAX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0
[high] => 0
[low] => 0
[close] => 55.6286
[adjusted_close] => 55.6286
[volume] => 64
)
[4593] => Array
(
[code] => VMBS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 47.27
[high] => 47.35
[low] => 47.23
[close] => 47.31
[adjusted_close] => 47.31
[volume] => 5980051
)
[4594] => Array
(
[code] => VMD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.24
[high] => 7.31
[low] => 7.23
[close] => 7.28
[adjusted_close] => 7.28
[volume] => 75046
)
[4595] => Array
(
[code] => VNCE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.97
[high] => 3.15
[low] => 2.66
[close] => 2.84
[adjusted_close] => 2.84
[volume] => 233409
)
[4596] => Array
(
[code] => VNDA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.44
[high] => 7.74
[low] => 7.35
[close] => 7.7
[adjusted_close] => 7.7
[volume] => 904533
)
[4597] => Array
(
[code] => VNET
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.28
[high] => 12.31
[low] => 11
[close] => 11.94
[adjusted_close] => 11.94
[volume] => 10162664
)
[4598] => Array
(
[code] => VNMEU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.19
[high] => 10.19
[low] => 10.19
[close] => 10.19
[adjusted_close] => 10.19
[volume] => 200
)
[4599] => Array
(
[code] => VNO-PO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.8
[high] => 14.8199
[low] => 14.74
[close] => 14.78
[adjusted_close] => 14.78
[volume] => 20104
)
[4600] => Array
(
[code] => VNOM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 37.89
[high] => 38.915
[low] => 37.73
[close] => 37.93
[adjusted_close] => 37.93
[volume] => 2045737
)
[4601] => Array
(
[code] => VNQI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 46.93
[high] => 47.07
[low] => 46.895
[close] => 47.07
[adjusted_close] => 47.07
[volume] => 273036
)
[4602] => Array
(
[code] => VOD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.33
[high] => 13.42
[low] => 13.315
[close] => 13.37
[adjusted_close] => 13.37
[volume] => 2967989
)
[4603] => Array
(
[code] => VOLT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.29
[high] => 30.61
[low] => 30.2501
[close] => 30.5012
[adjusted_close] => 30.5012
[volume] => 64751
)
[4604] => Array
(
[code] => VONE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 313.79
[high] => 313.86
[low] => 311.5
[close] => 313.48
[adjusted_close] => 313.48
[volume] => 102416
)
[4605] => Array
(
[code] => VONG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 121.82
[high] => 121.82
[low] => 120.025
[close] => 120.92
[adjusted_close] => 120.92
[volume] => 7170484
)
[4606] => Array
(
[code] => VONV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 95.81
[high] => 95.83
[low] => 95.26
[close] => 95.82
[adjusted_close] => 95.82
[volume] => 521081
)
[4607] => Array
(
[code] => VOR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.16
[high] => 14.95
[low] => 13
[close] => 14.77
[adjusted_close] => 14.77
[volume] => 1102572
)
[4608] => Array
(
[code] => VOTE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 81.31
[high] => 81.31
[low] => 80.695
[close] => 81.1297
[adjusted_close] => 81.1297
[volume] => 8894
)
[4609] => Array
(
[code] => VOXR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.96
[high] => 5.08
[low] => 4.88
[close] => 5.05
[adjusted_close] => 5.05
[volume] => 614517
)
[4610] => Array
(
[code] => VPLS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 78.46
[high] => 78.5492
[low] => 78.4195
[close] => 78.525
[adjusted_close] => 78.525
[volume] => 143001
)
[4611] => Array
(
[code] => VRA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.11
[high] => 3.1325
[low] => 2.82
[close] => 2.92
[adjusted_close] => 2.92
[volume] => 476157
)
[4612] => Array
(
[code] => VRAR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.09
[high] => 1.1199
[low] => 1
[close] => 1.06
[adjusted_close] => 1.06
[volume] => 208047
)
[4613] => Array
(
[code] => VRAX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.32
[high] => 0.3692
[low] => 0.32
[close] => 0.3332
[adjusted_close] => 0.3332
[volume] => 311057
)
[4614] => Array
(
[code] => VRCA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8
[high] => 8.07
[low] => 7.85
[close] => 7.95
[adjusted_close] => 7.95
[volume] => 79997
)
[4615] => Array
(
[code] => VRDN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.99
[high] => 34.29
[low] => 31.69
[close] => 33.78
[adjusted_close] => 33.78
[volume] => 1561349
)
[4616] => Array
(
[code] => VREX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.4
[high] => 13.92
[low] => 13.35
[close] => 13.68
[adjusted_close] => 13.68
[volume] => 372904
)
[4617] => Array
(
[code] => VRIG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.14
[high] => 25.15
[low] => 25.14
[close] => 25.15
[adjusted_close] => 25.15
[volume] => 302741
)
[4618] => Array
(
[code] => VRME
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.015
[high] => 1.1
[low] => 1.015
[close] => 1.07
[adjusted_close] => 1.07
[volume] => 470237
)
[4619] => Array
(
[code] => VRNS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.415
[high] => 35.32
[low] => 34.325
[close] => 34.84
[adjusted_close] => 34.84
[volume] => 2178095
)
[4620] => Array
(
[code] => VRRM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.73
[high] => 22.94
[low] => 22.53
[close] => 22.88
[adjusted_close] => 22.88
[volume] => 1065930
)
[4621] => Array
(
[code] => VRSK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 220.96
[high] => 224.6369
[low] => 220.305
[close] => 224.16
[adjusted_close] => 224.16
[volume] => 1141820
)
[4622] => Array
(
[code] => VRSN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 246.355
[high] => 250.87
[low] => 246.19
[close] => 249.31
[adjusted_close] => 249.31
[volume] => 479147
)
[4623] => Array
(
[code] => VRTL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 54.98
[high] => 57.26
[low] => 52.28
[close] => 54.2488
[adjusted_close] => 54.2488
[volume] => 39112
)
[4624] => Array
(
[code] => VRTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 454.58
[high] => 455.03
[low] => 446.01
[close] => 449.53
[adjusted_close] => 449.53
[volume] => 1295394
)
[4625] => Array
(
[code] => VS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.26
[high] => 1.31
[low] => 1.25
[close] => 1.27
[adjusted_close] => 1.27
[volume] => 9157
)
[4626] => Array
(
[code] => VSA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.29
[high] => 2.4239
[low] => 2.26
[close] => 2.3
[adjusted_close] => 2.3
[volume] => 18570
)
[4627] => Array
(
[code] => VSAT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 41.5
[high] => 43.145
[low] => 40.71
[close] => 42.84
[adjusted_close] => 42.84
[volume] => 2274080
)
[4628] => Array
(
[code] => VSDA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 55.0913
[high] => 55.4
[low] => 55.07
[close] => 55.3682
[adjusted_close] => 55.3682
[volume] => 6179
)
[4629] => Array
(
[code] => VSDB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 76.64
[high] => 76.64
[low] => 76.5201
[close] => 76.57
[adjusted_close] => 76.57
[volume] => 34301
)
[4630] => Array
(
[code] => VSEC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 210.65
[high] => 211.3
[low] => 201.755
[close] => 208.83
[adjusted_close] => 208.83
[volume] => 257245
)
[4631] => Array
(
[code] => VSEE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.4263
[high] => 0.455
[low] => 0.3911
[close] => 0.42
[adjusted_close] => 0.42
[volume] => 2165891
)
[4632] => Array
(
[code] => VSEEW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.088
[high] => 0.088
[low] => 0.088
[close] => 0.088
[adjusted_close] => 0.088
[volume] => 132
)
[4633] => Array
(
[code] => VSME
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.63
[high] => 1.63
[low] => 1.44
[close] => 1.55
[adjusted_close] => 1.55
[volume] => 101886
)
[4634] => Array
(
[code] => VSMV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 56.87
[high] => 56.98
[low] => 56.68
[close] => 56.9491
[adjusted_close] => 56.9491
[volume] => 3332
)
[4635] => Array
(
[code] => VSNT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 33.78
[high] => 34.4
[low] => 33
[close] => 33
[adjusted_close] => 33
[volume] => 4886501
)
[4636] => Array
(
[code] => VSOL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.06
[high] => 19.34
[low] => 19.0203
[close] => 19.2369
[adjusted_close] => 19.2369
[volume] => 42658
)
[4637] => Array
(
[code] => VSSYW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.019
[high] => 0.0192
[low] => 0.005
[close] => 0.0162
[adjusted_close] => 0.0162
[volume] => 33774
)
[4638] => Array
(
[code] => VSTA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.845
[high] => 4.99
[low] => 4.845
[close] => 4.97
[adjusted_close] => 4.97
[volume] => 4957
)
[4639] => Array
(
[code] => VSTD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.323
[high] => 0.354
[low] => 0.321
[close] => 0.33
[adjusted_close] => 0.33
[volume] => 206665
)
[4640] => Array
(
[code] => VSTL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.59
[high] => 13.6999
[low] => 12.9
[close] => 13.34
[adjusted_close] => 13.34
[volume] => 186985
)
[4641] => Array
(
[code] => VSTM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.12
[high] => 7.26
[low] => 6.735
[close] => 6.79
[adjusted_close] => 6.79
[volume] => 1961191
)
[4642] => Array
(
[code] => VTC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 78.03
[high] => 78.1499
[low] => 77.9915
[close] => 78.13
[adjusted_close] => 78.13
[volume] => 454701
)
[4643] => Array
(
[code] => VTGN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.7072
[high] => 0.74
[low] => 0.6705
[close] => 0.7015
[adjusted_close] => 0.7015
[volume] => 1845508
)
[4644] => Array
(
[code] => VTHR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 305.54
[high] => 306.08
[low] => 303.74
[close] => 305.5
[adjusted_close] => 305.5
[volume] => 48855
)
[4645] => Array
(
[code] => VTIP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 49.56
[high] => 49.58
[low] => 49.53
[close] => 49.53
[adjusted_close] => 49.53
[volume] => 2136447
)
[4646] => Array
(
[code] => VTRS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.0814
[high] => 13.49
[low] => 13.0814
[close] => 13.15
[adjusted_close] => 13.15
[volume] => 10082732
)
[4647] => Array
(
[code] => VTSI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.97
[high] => 5.01
[low] => 4.8
[close] => 4.95
[adjusted_close] => 4.95
[volume] => 40617
)
[4648] => Array
(
[code] => VTVT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 38.49
[high] => 41.95
[low] => 38.49
[close] => 40.01
[adjusted_close] => 40.01
[volume] => 59680
)
[4649] => Array
(
[code] => VTWG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 251.65
[high] => 252.45
[low] => 249.43
[close] => 252.3006
[adjusted_close] => 252.3006
[volume] => 13794
)
[4650] => Array
(
[code] => VTWO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 105.5
[high] => 106.455
[low] => 105.145
[close] => 106.36
[adjusted_close] => 106.36
[volume] => 9106897
)
[4651] => Array
(
[code] => VTWV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 169.5154
[high] => 171.1099
[low] => 169.5154
[close] => 170.7301
[adjusted_close] => 170.7301
[volume] => 9580
)
[4652] => Array
(
[code] => VTYX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.84
[high] => 13.87
[low] => 13.83
[close] => 13.86
[adjusted_close] => 13.86
[volume] => 2377253
)
[4653] => Array
(
[code] => VUZI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.39
[high] => 3.52
[low] => 3.2301
[close] => 3.35
[adjusted_close] => 3.35
[volume] => 1374542
)
[4654] => Array
(
[code] => VVOS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.07
[high] => 2.15
[low] => 1.9601
[close] => 2.09
[adjusted_close] => 2.09
[volume] => 84736
)
[4655] => Array
(
[code] => VVPR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.72
[high] => 3
[low] => 2.66
[close] => 2.98
[adjusted_close] => 2.98
[volume] => 289790
)
[4656] => Array
(
[code] => VWAV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.35
[high] => 14.1
[low] => 12.73
[close] => 13.91
[adjusted_close] => 13.91
[volume] => 470217
)
[4657] => Array
(
[code] => VWAVW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.83
[high] => 3.3
[low] => 2.55
[close] => 3.145
[adjusted_close] => 3.145
[volume] => 171430
)
[4658] => Array
(
[code] => VWOB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 67.36
[high] => 67.49
[low] => 67.325
[close] => 67.48
[adjusted_close] => 67.48
[volume] => 475195
)
[4659] => Array
(
[code] => VXRT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.639
[high] => 0.639
[low] => 0.54
[close] => 0.545
[adjusted_close] => 0.545
[volume] => 852709
)
[4660] => Array
(
[code] => VXUS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 78.36
[high] => 78.47
[low] => 78.15
[close] => 78.47
[adjusted_close] => 78.47
[volume] => 9449635
)
[4661] => Array
(
[code] => VYGR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.01
[high] => 4.24
[low] => 4.01
[close] => 4.13
[adjusted_close] => 4.13
[volume] => 1733490
)
[4662] => Array
(
[code] => VYMI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 92.18
[high] => 92.59
[low] => 92.12
[close] => 92.59
[adjusted_close] => 92.59
[volume] => 1122267
)
[4663] => Array
(
[code] => VYNE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.56
[high] => 0.5681
[low] => 0.5564
[close] => 0.5666
[adjusted_close] => 0.5666
[volume] => 230828
)
[4664] => Array
(
[code] => WAAAIX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.5473
[high] => 14.5473
[low] => 14.5473
[close] => 14.5473
[adjusted_close] => 14.5473
[volume] => 0
)
[4665] => Array
(
[code] => WABC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 48.1
[high] => 48.98
[low] => 48.04
[close] => 48.52
[adjusted_close] => 48.52
[volume] => 132604
)
[4666] => Array
(
[code] => WABF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.46
[high] => 25.46
[low] => 25.4588
[close] => 25.4588
[adjusted_close] => 25.4588
[volume] => 198
)
[4667] => Array
(
[code] => WAFD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.79
[high] => 33.075
[low] => 32.335
[close] => 33.04
[adjusted_close] => 33.04
[volume] => 492067
)
[4668] => Array
(
[code] => WAFDP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 16.65
[high] => 16.66
[low] => 16.56
[close] => 16.62
[adjusted_close] => 16.62
[volume] => 8636
)
[4669] => Array
(
[code] => WAFU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.6426
[high] => 1.6625
[low] => 1.58
[close] => 1.61
[adjusted_close] => 1.61
[volume] => 14788
)
[4670] => Array
(
[code] => WAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.3126
[high] => 2.39
[low] => 2.24
[close] => 2.24
[adjusted_close] => 2.24
[volume] => 8804
)
[4671] => Array
(
[code] => WAL-PA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.57
[high] => 22.68
[low] => 22.53
[close] => 22.53
[adjusted_close] => 22.53
[volume] => 16319
)
[4672] => Array
(
[code] => WALD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.62
[high] => 1.69
[low] => 1.6
[close] => 1.63
[adjusted_close] => 1.63
[volume] => 40933
)
[4673] => Array
(
[code] => WALDW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.04
[high] => 0.04
[low] => 0.037
[close] => 0.039
[adjusted_close] => 0.039
[volume] => 13587
)
[4674] => Array
(
[code] => WASH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.51
[high] => 30.1
[low] => 29.43
[close] => 30.09
[adjusted_close] => 30.09
[volume] => 113152
)
[4675] => Array
(
[code] => WATT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.5
[high] => 5.5
[low] => 5.07
[close] => 5.16
[adjusted_close] => 5.16
[volume] => 244179
)
[4676] => Array
(
[code] => WAVE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.81
[high] => 5.9161
[low] => 5.8
[close] => 5.9
[adjusted_close] => 5.9
[volume] => 3104
)
[4677] => Array
(
[code] => WAY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.72
[high] => 30.72
[low] => 29.75
[close] => 29.87
[adjusted_close] => 29.87
[volume] => 2271085
)
[4678] => Array
(
[code] => WB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.03
[high] => 11.215
[low] => 10.9
[close] => 11.1
[adjusted_close] => 11.1
[volume] => 2613473
)
[4679] => Array
(
[code] => WBD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.005
[high] => 29.2
[low] => 28.58
[close] => 28.63
[adjusted_close] => 28.63
[volume] => 29086994
)
[4680] => Array
(
[code] => WBTN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.48
[high] => 13.49
[low] => 13.11
[close] => 13.34
[adjusted_close] => 13.34
[volume] => 216361
)
[4681] => Array
(
[code] => WBUY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.315
[high] => 1.41
[low] => 1.31
[close] => 1.31
[adjusted_close] => 1.31
[volume] => 49638
)
[4682] => Array
(
[code] => WBUYD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.315
[high] => 1.41
[low] => 1.31
[close] => 1.31
[adjusted_close] => 1.31
[volume] => 49311
)
[4683] => Array
(
[code] => WCBR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.76
[high] => 28.06
[low] => 27.45
[close] => 27.6201
[adjusted_close] => 27.6201
[volume] => 35938
)
[4684] => Array
(
[code] => WCLD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 33.77
[high] => 33.82
[low] => 32.92
[close] => 33.1701
[adjusted_close] => 33.1701
[volume] => 619878
)
[4685] => Array
(
[code] => WCT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.1679
[high] => 0.1692
[low] => 0.162
[close] => 0.1647
[adjusted_close] => 0.1647
[volume] => 109939
)
[4686] => Array
(
[code] => WDAF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 33.07
[high] => 33.22
[low] => 32.94
[close] => 33.1804
[adjusted_close] => 33.1804
[volume] => 17445
)
[4687] => Array
(
[code] => WDAY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 198.3
[high] => 198.3
[low] => 192.27
[close] => 193.99
[adjusted_close] => 193.99
[volume] => 4115212
)
[4688] => Array
(
[code] => WDC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 214
[high] => 218.52
[low] => 210.14
[close] => 215
[adjusted_close] => 215
[volume] => 5604068
)
[4689] => Array
(
[code] => WDFC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 196.46
[high] => 204.96
[low] => 196.46
[close] => 204.22
[adjusted_close] => 204.22
[volume] => 275186
)
[4690] => Array
(
[code] => WDGF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.83
[high] => 35.3156
[low] => 34.83
[close] => 35.3156
[adjusted_close] => 35.3156
[volume] => 5800
)
[4691] => Array
(
[code] => WEEI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.88
[high] => 22.19
[low] => 21.86
[close] => 22.0772
[adjusted_close] => 22.0772
[volume] => 31833
)
[4692] => Array
(
[code] => WEN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.3
[high] => 8.7
[low] => 8.3
[close] => 8.48
[adjusted_close] => 8.48
[volume] => 9393477
)
[4693] => Array
(
[code] => WENN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.14
[high] => 10.145
[low] => 10.13
[close] => 10.13
[adjusted_close] => 10.13
[volume] => 7784
)
[4694] => Array
(
[code] => WERN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 33.23
[high] => 33.55
[low] => 32.7422
[close] => 33.09
[adjusted_close] => 33.09
[volume] => 1145333
)
[4695] => Array
(
[code] => WEST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4.42
[high] => 4.485
[low] => 4.335
[close] => 4.47
[adjusted_close] => 4.47
[volume] => 250068
)
[4696] => Array
(
[code] => WETO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.7247
[high] => 0.7432
[low] => 0.7001
[close] => 0.712
[adjusted_close] => 0.712
[volume] => 8772
)
[4697] => Array
(
[code] => WEYS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 30.36
[high] => 30.65
[low] => 30.31
[close] => 30.65
[adjusted_close] => 30.65
[volume] => 5193
)
[4698] => Array
(
[code] => WFF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.47
[high] => 0.47
[low] => 0.4239
[close] => 0.44
[adjusted_close] => 0.44
[volume] => 41400
)
[4699] => Array
(
[code] => WFRD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 88.05
[high] => 88.64
[low] => 86.15
[close] => 86.7
[adjusted_close] => 86.7
[volume] => 974382
)
[4700] => Array
(
[code] => WGMI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 48.25
[high] => 49.85
[low] => 47.5
[close] => 48.94
[adjusted_close] => 48.94
[volume] => 634131
)
[4701] => Array
(
[code] => WGRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.4387
[high] => 0.45
[low] => 0.41
[close] => 0.4177
[adjusted_close] => 0.4177
[volume] => 153629
)
[4702] => Array
(
[code] => WGS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 109.01
[high] => 110.59
[low] => 103.935
[close] => 104.56
[adjusted_close] => 104.56
[volume] => 720404
)
[4703] => Array
(
[code] => WGSWW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.022
[high] => 0.0274
[low] => 0.022
[close] => 0.0274
[adjusted_close] => 0.0274
[volume] => 37048
)
[4704] => Array
(
[code] => WHF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.87
[high] => 7.01
[low] => 6.81
[close] => 6.98
[adjusted_close] => 6.98
[volume] => 61891
)
[4705] => Array
(
[code] => WHFCL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.32
[high] => 25.32
[low] => 25.32
[close] => 25.32
[adjusted_close] => 25.32
[volume] => 173
)
[4706] => Array
(
[code] => WHLR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.72
[high] => 1.75
[low] => 1.69
[close] => 1.74
[adjusted_close] => 1.74
[volume] => 87617
)
[4707] => Array
(
[code] => WHLRD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 38.33
[high] => 38.33
[low] => 38.33
[close] => 38.33
[adjusted_close] => 38.33
[volume] => 377
)
[4708] => Array
(
[code] => WHLRP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.7198
[high] => 5.89
[low] => 5.7198
[close] => 5.8899
[adjusted_close] => 5.8899
[volume] => 2417
)
[4709] => Array
(
[code] => WHWK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.74
[high] => 2.93
[low] => 2.6611
[close] => 2.9
[adjusted_close] => 2.9
[volume] => 333371
)
[4710] => Array
(
[code] => WILC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.63
[high] => 30.03
[low] => 28.96
[close] => 29.5
[adjusted_close] => 29.5
[volume] => 9351
)
[4711] => Array
(
[code] => WIMI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.84
[high] => 2.84
[low] => 2.75
[close] => 2.8
[adjusted_close] => 2.8
[volume] => 21433
)
[4712] => Array
(
[code] => WINA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 422.24
[high] => 433.32
[low] => 416.45
[close] => 433.04
[adjusted_close] => 433.04
[volume] => 62689
)
[4713] => Array
(
[code] => WING
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 272.13
[high] => 276.1199
[low] => 265
[close] => 274.61
[adjusted_close] => 274.61
[volume] => 511366
)
[4714] => Array
(
[code] => WINT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0234
[high] => 0.0234
[low] => 0.0181
[close] => 0.02
[adjusted_close] => 0.02
[volume] => 295760
)
[4715] => Array
(
[code] => WISE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 40.71
[high] => 41.1234
[low] => 40.69
[close] => 41.1234
[adjusted_close] => 41.1234
[volume] => 1454
)
[4716] => Array
(
[code] => WIX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 89.75
[high] => 90.7
[low] => 86.175
[close] => 88.02
[adjusted_close] => 88.02
[volume] => 1574924
)
[4717] => Array
(
[code] => WKEY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.93
[high] => 9.125
[low] => 8.4501
[close] => 8.61
[adjusted_close] => 8.61
[volume] => 204050
)
[4718] => Array
(
[code] => WKHS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.34
[high] => 5.34
[low] => 5.191
[close] => 5.31
[adjusted_close] => 5.31
[volume] => 73022
)
[4719] => Array
(
[code] => WKSP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.21
[high] => 2.287
[low] => 2.16
[close] => 2.2
[adjusted_close] => 2.2
[volume] => 101485
)
[4720] => Array
(
[code] => WLAC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.7
[high] => 12.93
[low] => 12.5
[close] => 12.5
[adjusted_close] => 12.5
[volume] => 204082
)
[4721] => Array
(
[code] => WLACW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4
[high] => 4.4931
[low] => 3.95
[close] => 3.95
[adjusted_close] => 3.95
[volume] => 4260
)
[4722] => Array
(
[code] => WLDN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 126
[high] => 129.7099
[low] => 121.51
[close] => 129.21
[adjusted_close] => 129.21
[volume] => 475250
)
[4723] => Array
(
[code] => WLDS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.15
[high] => 1.3
[low] => 1.14
[close] => 1.23
[adjusted_close] => 1.23
[volume] => 465254
)
[4724] => Array
(
[code] => WLFC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 160.69
[high] => 167.47
[low] => 160.69
[close] => 165.66
[adjusted_close] => 165.66
[volume] => 75930
)
[4725] => Array
(
[code] => WLGABX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.12
[high] => 17.12
[low] => 17.12
[close] => 17.12
[adjusted_close] => 17.12
[volume] => 0
)
[4726] => Array
(
[code] => WLTH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.55
[high] => 10.65
[low] => 10.1
[close] => 10.26
[adjusted_close] => 10.26
[volume] => 2051856
)
[4727] => Array
(
[code] => WMCBGX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.9
[high] => 13.9
[low] => 13.9
[close] => 13.9
[adjusted_close] => 13.9
[volume] => 0
)
[4728] => Array
(
[code] => WMG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.28
[high] => 31.575
[low] => 30.89
[close] => 31.27
[adjusted_close] => 31.27
[volume] => 1564108
)
[4729] => Array
(
[code] => WMT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 120.2
[high] => 121.235
[low] => 119.03
[close] => 120.04
[adjusted_close] => 120.04
[volume] => 32343290
)
[4730] => Array
(
[code] => WNEB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.72
[high] => 12.9
[low] => 12.7
[close] => 12.81
[adjusted_close] => 12.81
[volume] => 73594
)
[4731] => Array
(
[code] => WNW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.48
[high] => 1.565
[low] => 1.48
[close] => 1.54
[adjusted_close] => 1.54
[volume] => 10390
)
[4732] => Array
(
[code] => WOK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.44
[high] => 2.69
[low] => 2.34
[close] => 2.57
[adjusted_close] => 2.57
[volume] => 241062
)
[4733] => Array
(
[code] => WOLF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.41
[high] => 20.6
[low] => 19.21
[close] => 19.49
[adjusted_close] => 19.49
[volume] => 1334970
)
[4734] => Array
(
[code] => WOOD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 75.77
[high] => 76.809
[low] => 75.77
[close] => 76.696
[adjusted_close] => 76.696
[volume] => 13219
)
[4735] => Array
(
[code] => WOOF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.06
[high] => 3.1
[low] => 2.92
[close] => 2.93
[adjusted_close] => 2.93
[volume] => 2415137
)
[4736] => Array
(
[code] => WORX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.192
[high] => 0.192
[low] => 0.1841
[close] => 0.1859
[adjusted_close] => 0.1859
[volume] => 384742
)
[4737] => Array
(
[code] => WPRT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.25
[high] => 2.25
[low] => 2.12
[close] => 2.18
[adjusted_close] => 2.18
[volume] => 119229
)
[4738] => Array
(
[code] => WRAP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.03
[high] => 3.08
[low] => 2.895
[close] => 3.03
[adjusted_close] => 3.03
[volume] => 299718
)
[4739] => Array
(
[code] => WRD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.81
[high] => 9.075
[low] => 8.75
[close] => 8.9
[adjusted_close] => 8.9
[volume] => 2964794
)
[4740] => Array
(
[code] => WRLD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 142.84
[high] => 145.57
[low] => 139.975
[close] => 142.56
[adjusted_close] => 142.56
[volume] => 116136
)
[4741] => Array
(
[code] => WRND
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 38.18
[high] => 38.18
[low] => 38.115
[close] => 38.126
[adjusted_close] => 38.126
[volume] => 610
)
[4742] => Array
(
[code] => WSBC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 33.5
[high] => 33.93
[low] => 33.27
[close] => 33.8
[adjusted_close] => 33.8
[volume] => 399422
)
[4743] => Array
(
[code] => WSBF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.05
[high] => 17.4
[low] => 17.05
[close] => 17.39
[adjusted_close] => 17.39
[volume] => 28789
)
[4744] => Array
(
[code] => WSBK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.88
[high] => 10.91
[low] => 10.87
[close] => 10.87
[adjusted_close] => 10.87
[volume] => 2521
)
[4745] => Array
(
[code] => WSC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.5575
[high] => 22.1
[low] => 21.49
[close] => 22.06
[adjusted_close] => 22.06
[volume] => 1081307
)
[4746] => Array
(
[code] => WSFS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 55.71
[high] => 56.29
[low] => 55.12
[close] => 56.15
[adjusted_close] => 56.15
[volume] => 459543
)
[4747] => Array
(
[code] => WSGE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.5201
[high] => 25.5201
[low] => 25.5201
[close] => 25.5201
[adjusted_close] => 25.5201
[volume] => 11
)
[4748] => Array
(
[code] => WSHP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 59.6
[high] => 117.73
[low] => 59.6
[close] => 75.66
[adjusted_close] => 75.66
[volume] => 48556
)
[4749] => Array
(
[code] => WSML
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 31.91
[high] => 32.035
[low] => 31.91
[close] => 32.035
[adjusted_close] => 32.035
[volume] => 313
)
[4750] => Array
(
[code] => WSVAAX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.6375
[high] => 11.6375
[low] => 11.6375
[close] => 11.6375
[adjusted_close] => 11.6375
[volume] => 0
)
[4751] => Array
(
[code] => WTBA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.07
[high] => 22.44
[low] => 22.05
[close] => 22.44
[adjusted_close] => 22.44
[volume] => 26705
)
[4752] => Array
(
[code] => WTBN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.54
[high] => 25.6
[low] => 25.54
[close] => 25.565
[adjusted_close] => 25.565
[volume] => 1762
)
[4753] => Array
(
[code] => WTERD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.12
[high] => 0.15
[low] => 0.12
[close] => 0.1202
[adjusted_close] => 0.1202
[volume] => 42505
)
[4754] => Array
(
[code] => WTF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.5
[high] => 3.5025
[low] => 3.36
[close] => 3.48
[adjusted_close] => 3.48
[volume] => 12147
)
[4755] => Array
(
[code] => WTFC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 143
[high] => 144.815
[low] => 142
[close] => 144.32
[adjusted_close] => 144.32
[volume] => 380331
)
[4756] => Array
(
[code] => WTGUR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.16
[high] => 0.16
[low] => 0.16
[close] => 0.16
[adjusted_close] => 0.16
[volume] => 500
)
[4757] => Array
(
[code] => WTIP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 34.69
[high] => 35.019
[low] => 34.5
[close] => 34.902
[adjusted_close] => 34.902
[volume] => 6665
)
[4758] => Array
(
[code] => WTMU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.0699
[high] => 26.0699
[low] => 26.0001
[close] => 26.035
[adjusted_close] => 26.035
[volume] => 2060
)
[4759] => Array
(
[code] => WTMY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.63
[high] => 25.63
[low] => 25.595
[close] => 25.595
[adjusted_close] => 25.595
[volume] => 1901
)
[4760] => Array
(
[code] => WTO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.7379
[high] => 0.8148
[low] => 0.712
[close] => 0.81
[adjusted_close] => 0.81
[volume] => 255753
)
[4761] => Array
(
[code] => WTW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 328.2
[high] => 331.01
[low] => 326.41
[close] => 328.19
[adjusted_close] => 328.19
[volume] => 498469
)
[4762] => Array
(
[code] => WULF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.2
[high] => 14.55
[low] => 13.85
[close] => 14.21
[adjusted_close] => 14.21
[volume] => 22015758
)
[4763] => Array
(
[code] => WVE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 14.18
[high] => 15.97
[low] => 14.01
[close] => 14.51
[adjusted_close] => 14.51
[volume] => 6072398
)
[4764] => Array
(
[code] => WVVI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.87
[high] => 2.9725
[low] => 2.775
[close] => 2.933
[adjusted_close] => 2.933
[volume] => 10347
)
[4765] => Array
(
[code] => WVVIP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.0916
[high] => 3.0916
[low] => 3.0916
[close] => 3.0916
[adjusted_close] => 3.0916
[volume] => 346
)
[4766] => Array
(
[code] => WW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.4
[high] => 28.83
[low] => 25.72
[close] => 26.02
[adjusted_close] => 26.02
[volume] => 465608
)
[4767] => Array
(
[code] => WWD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 328.92
[high] => 331.36
[low] => 324.89
[close] => 331.25
[adjusted_close] => 331.25
[volume] => 284358
)
[4768] => Array
(
[code] => WXM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.587
[high] => 0.587
[low] => 0.53
[close] => 0.54
[adjusted_close] => 0.54
[volume] => 6770
)
[4769] => Array
(
[code] => WYFI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.59
[high] => 21
[low] => 17.83
[close] => 20.86
[adjusted_close] => 20.86
[volume] => 2313074
)
[4770] => Array
(
[code] => WYHG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.61
[high] => 0.6703
[low] => 0.6003
[close] => 0.6301
[adjusted_close] => 0.6301
[volume] => 24700
)
[4771] => Array
(
[code] => WYNN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 116.31
[high] => 116.92
[low] => 114
[close] => 116.88
[adjusted_close] => 116.88
[volume] => 1294724
)
[4772] => Array
(
[code] => XAGE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.29
[high] => 0.29
[low] => 0.29
[close] => 0.29
[adjusted_close] => 0.29
[volume] => 7
)
[4773] => Array
(
[code] => XAIR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.74
[high] => 1.92
[low] => 1.56
[close] => 1.88
[adjusted_close] => 1.88
[volume] => 20072888
)
[4774] => Array
(
[code] => XAIX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 43.61
[high] => 43.61
[low] => 42.93
[close] => 43.2297
[adjusted_close] => 43.2297
[volume] => 10647
)
[4775] => Array
(
[code] => XAXCX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.39
[high] => 10.39
[low] => 10.39
[close] => 10.39
[adjusted_close] => 10.39
[volume] => 0
)
[4776] => Array
(
[code] => XBIL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 50.12
[high] => 50.13
[low] => 50.12
[close] => 50.12
[adjusted_close] => 50.12
[volume] => 79654
)
[4777] => Array
(
[code] => XBIO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.24
[high] => 2.24
[low] => 2.2
[close] => 2.21
[adjusted_close] => 2.21
[volume] => 18397
)
[4778] => Array
(
[code] => XBIT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.55
[high] => 2.64
[low] => 2.52
[close] => 2.61
[adjusted_close] => 2.61
[volume] => 48751
)
[4779] => Array
(
[code] => XBP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.22
[high] => 8.305
[low] => 7.22
[close] => 7.75
[adjusted_close] => 7.75
[volume] => 26487
)
[4780] => Array
(
[code] => XBPEW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.055
[high] => 0.055
[low] => 0.0549
[close] => 0.055
[adjusted_close] => 0.055
[volume] => 49400
)
[4781] => Array
(
[code] => XBTY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.3
[high] => 11.3399
[low] => 11.25
[close] => 11.265
[adjusted_close] => 11.265
[volume] => 27069
)
[4782] => Array
(
[code] => XCH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.09
[high] => 1.11
[low] => 1.09
[close] => 1.1
[adjusted_close] => 1.1
[volume] => 5678
)
[4783] => Array
(
[code] => XCNY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.0232
[high] => 29.0232
[low] => 29.0232
[close] => 29.0232
[adjusted_close] => 29.0232
[volume] => 84
)
[4784] => Array
(
[code] => XCUR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.96
[high] => 6.2
[low] => 5.96
[close] => 6
[adjusted_close] => 6
[volume] => 48717
)
[4785] => Array
(
[code] => XEL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 74.76
[high] => 76.35
[low] => 74.75
[close] => 76.2
[adjusted_close] => 76.2
[volume] => 5961045
)
[4786] => Array
(
[code] => XELB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.28
[high] => 1.43
[low] => 1.27
[close] => 1.33
[adjusted_close] => 1.33
[volume] => 9694
)
[4787] => Array
(
[code] => XELLL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.75
[high] => 24.88
[low] => 24.69
[close] => 24.85
[adjusted_close] => 24.85
[volume] => 275679
)
[4788] => Array
(
[code] => XENE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 40.9
[high] => 42
[low] => 39.98
[close] => 41.58
[adjusted_close] => 41.58
[volume] => 1175319
)
[4789] => Array
(
[code] => XERS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.63
[high] => 7.7096
[low] => 7.5
[close] => 7.58
[adjusted_close] => 7.58
[volume] => 1283131
)
[4790] => Array
(
[code] => XFOR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.87
[high] => 3.92
[low] => 3.77
[close] => 3.77
[adjusted_close] => 3.77
[volume] => 311811
)
[4791] => Array
(
[code] => XGN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.15
[high] => 5.34
[low] => 4.7544
[close] => 5.09
[adjusted_close] => 5.09
[volume] => 2455072
)
[4792] => Array
(
[code] => XHG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.877
[high] => 0.878
[low] => 0.83
[close] => 0.8498
[adjusted_close] => 0.8498
[volume] => 2449
)
[4793] => Array
(
[code] => XHLD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.27
[high] => 1.29
[low] => 1.11
[close] => 1.28
[adjusted_close] => 1.28
[volume] => 55080
)
[4794] => Array
(
[code] => XLO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.6558
[high] => 0.6615
[low] => 0.6422
[close] => 0.6458
[adjusted_close] => 0.6458
[volume] => 224655
)
[4795] => Array
(
[code] => XMAG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23
[high] => 23.03
[low] => 22.85
[close] => 22.9759
[adjusted_close] => 22.9759
[volume] => 62546
)
[4796] => Array
(
[code] => XMTR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 64.78
[high] => 65.6497
[low] => 62
[close] => 63.56
[adjusted_close] => 63.56
[volume] => 738530
)
[4797] => Array
(
[code] => XNCR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 13.85
[high] => 14.65
[low] => 13.71
[close] => 14.45
[adjusted_close] => 14.45
[volume] => 560216
)
[4798] => Array
(
[code] => XNET
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.92
[high] => 8.12
[low] => 7.76
[close] => 7.76
[adjusted_close] => 7.76
[volume] => 251418
)
[4799] => Array
(
[code] => XOMA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 27.25
[high] => 29.44
[low] => 26.76
[close] => 29.36
[adjusted_close] => 29.36
[volume] => 1298502
)
[4800] => Array
(
[code] => XOMAO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.3
[high] => 25.41
[low] => 25.29
[close] => 25.41
[adjusted_close] => 25.41
[volume] => 5789
)
[4801] => Array
(
[code] => XOMAP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 26.46
[high] => 26.4799
[low] => 26.1201
[close] => 26.1201
[adjusted_close] => 26.1201
[volume] => 2169
)
[4802] => Array
(
[code] => XOMX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 32.25
[high] => 34.36
[low] => 32.25
[close] => 33.5325
[adjusted_close] => 33.5325
[volume] => 54749
)
[4803] => Array
(
[code] => XOMZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.43
[high] => 20.43
[low] => 20.17
[close] => 20.2197
[adjusted_close] => 20.2197
[volume] => 714
)
[4804] => Array
(
[code] => XOS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.22
[high] => 2.35
[low] => 2.2073
[close] => 2.22
[adjusted_close] => 2.22
[volume] => 13276
)
[4805] => Array
(
[code] => XOSWW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0042
[high] => 0.0042
[low] => 0.0036
[close] => 0.004
[adjusted_close] => 0.004
[volume] => 18476
)
[4806] => Array
(
[code] => XOVR
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.14
[high] => 20.165
[low] => 19.81
[close] => 20.01
[adjusted_close] => 20.01
[volume] => 553499
)
[4807] => Array
(
[code] => XP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 17.1
[high] => 17.39
[low] => 16.995
[close] => 17.34
[adjusted_close] => 17.34
[volume] => 6206065
)
[4808] => Array
(
[code] => XPEL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 54.5
[high] => 54.99
[low] => 53.13
[close] => 53.33
[adjusted_close] => 53.33
[volume] => 145631
)
[4809] => Array
(
[code] => XPON
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.95
[high] => 0.95
[low] => 0.9
[close] => 0.93
[adjusted_close] => 0.93
[volume] => 113133
)
[4810] => Array
(
[code] => XRAY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.49
[high] => 12.64
[low] => 12.16
[close] => 12.35
[adjusted_close] => 12.35
[volume] => 3395040
)
[4811] => Array
(
[code] => XRPC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.77
[high] => 23.16
[low] => 22.6439
[close] => 22.9
[adjusted_close] => 22.9
[volume] => 176914
)
[4812] => Array
(
[code] => XRPI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.38
[high] => 12.5952
[low] => 12.3
[close] => 12.43
[adjusted_close] => 12.43
[volume] => 416351
)
[4813] => Array
(
[code] => XRPN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.25
[high] => 10.26
[low] => 10.23
[close] => 10.25
[adjusted_close] => 10.25
[volume] => 91578
)
[4814] => Array
(
[code] => XRPT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.55
[high] => 6.76
[low] => 6.44
[close] => 6.58
[adjusted_close] => 6.58
[volume] => 3998952
)
[4815] => Array
(
[code] => XRTX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.5662
[high] => 0.5999
[low] => 0.5662
[close] => 0.582
[adjusted_close] => 0.582
[volume] => 8950
)
[4816] => Array
(
[code] => XRX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.468
[high] => 2.535
[low] => 2.45
[close] => 2.5
[adjusted_close] => 2.5
[volume] => 1806232
)
[4817] => Array
(
[code] => XSIAX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.45
[high] => 9.45
[low] => 9.45
[close] => 9.45
[adjusted_close] => 9.45
[volume] => 0
)
[4818] => Array
(
[code] => XSICX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.42
[high] => 9.42
[low] => 9.42
[close] => 9.42
[adjusted_close] => 9.42
[volume] => 0
)
[4819] => Array
(
[code] => XSIIX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.4
[high] => 9.4
[low] => 9.4
[close] => 9.4
[adjusted_close] => 9.4
[volume] => 0
)
[4820] => Array
(
[code] => XSIWX
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 9.46
[high] => 9.46
[low] => 9.46
[close] => 9.46
[adjusted_close] => 9.46
[volume] => 0
)
[4821] => Array
(
[code] => XT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 71.94
[high] => 72.25
[low] => 71.71
[close] => 72.1687
[adjusted_close] => 72.1687
[volume] => 50533
)
[4822] => Array
(
[code] => XTIA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.67
[high] => 1.785
[low] => 1.62
[close] => 1.77
[adjusted_close] => 1.77
[volume] => 2789375
)
[4823] => Array
(
[code] => XTKG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.16
[high] => 0.19
[low] => 0.1451
[close] => 0.1589
[adjusted_close] => 0.1589
[volume] => 5609524
)
[4824] => Array
(
[code] => XTLB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.867
[high] => 0.9449
[low] => 0.753
[close] => 0.94
[adjusted_close] => 0.94
[volume] => 1708354
)
[4825] => Array
(
[code] => XWEL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.4375
[high] => 0.4565
[low] => 0.4375
[close] => 0.4375
[adjusted_close] => 0.4375
[volume] => 33443
)
[4826] => Array
(
[code] => XWIN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.83
[high] => 5.9
[low] => 5.82
[close] => 5.88
[adjusted_close] => 5.88
[volume] => 315877
)
[4827] => Array
(
[code] => XXII
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.8299
[high] => 0.8581
[low] => 0.8098
[close] => 0.8578
[adjusted_close] => 0.8578
[volume] => 75596
)
[4828] => Array
(
[code] => XYZG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 15.144
[high] => 15.27
[low] => 14.29
[close] => 14.7494
[adjusted_close] => 14.7494
[volume] => 10846
)
[4829] => Array
(
[code] => YAAS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.74
[high] => 1.74
[low] => 1.6165
[close] => 1.63
[adjusted_close] => 1.63
[volume] => 59623
)
[4830] => Array
(
[code] => YB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 20.27
[high] => 20.35
[low] => 20.01
[close] => 20.24
[adjusted_close] => 20.24
[volume] => 75878
)
[4831] => Array
(
[code] => YBMN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.62
[high] => 25.975
[low] => 25.27
[close] => 25.5404
[adjusted_close] => 25.5404
[volume] => 2114
)
[4832] => Array
(
[code] => YBST
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.03
[high] => 23.23
[low] => 22.98
[close] => 23.23
[adjusted_close] => 23.23
[volume] => 9152
)
[4833] => Array
(
[code] => YBTY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 22.59
[high] => 22.91
[low] => 22.45
[close] => 22.76
[adjusted_close] => 22.76
[volume] => 23003
)
[4834] => Array
(
[code] => YDDL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.42
[high] => 5.58
[low] => 5.37
[close] => 5.39
[adjusted_close] => 5.39
[volume] => 28417
)
[4835] => Array
(
[code] => YDES
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 11.932
[high] => 12.157
[low] => 11.55
[close] => 11.8
[adjusted_close] => 11.8
[volume] => 10171
)
[4836] => Array
(
[code] => YDKG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.01
[high] => 1.04
[low] => 0.9842
[close] => 1.02
[adjusted_close] => 1.02
[volume] => 78098
)
[4837] => Array
(
[code] => YGMZF
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0037
[high] => 0.0044
[low] => 0.0035
[close] => 0.0035
[adjusted_close] => 0.0035
[volume] => 228009
)
[4838] => Array
(
[code] => YHC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.05
[high] => 1.09
[low] => 1.015
[close] => 1.02
[adjusted_close] => 1.02
[volume] => 173313
)
[4839] => Array
(
[code] => YHGJ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 4
[high] => 4.035
[low] => 3.9
[close] => 3.93
[adjusted_close] => 3.93
[volume] => 4677
)
[4840] => Array
(
[code] => YHNA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10.64
[high] => 10.64
[low] => 10.64
[close] => 10.64
[adjusted_close] => 10.64
[volume] => 188
)
[4841] => Array
(
[code] => YI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.12
[high] => 6.86
[low] => 5.03
[close] => 5.76
[adjusted_close] => 5.76
[volume] => 266998
)
[4842] => Array
(
[code] => YIBO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.7221
[high] => 1.82
[low] => 0.7221
[close] => 1.09
[adjusted_close] => 1.09
[volume] => 11844071
)
[4843] => Array
(
[code] => YLDE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 54.88
[high] => 55.26
[low] => 54.88
[close] => 55.19
[adjusted_close] => 55.19
[volume] => 114809
)
[4844] => Array
(
[code] => YMAT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.551
[high] => 0.551
[low] => 0.5125
[close] => 0.5127
[adjusted_close] => 0.5127
[volume] => 19769
)
[4845] => Array
(
[code] => YMT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.89
[high] => 2.0148
[low] => 1.78
[close] => 1.79
[adjusted_close] => 1.79
[volume] => 118834
)
[4846] => Array
(
[code] => YNOT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.375
[high] => 29.5102
[low] => 29.3501
[close] => 29.5102
[adjusted_close] => 29.5102
[volume] => 6326
)
[4847] => Array
(
[code] => YOKE
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 28.18
[high] => 28.25
[low] => 28.17
[close] => 28.25
[adjusted_close] => 28.25
[volume] => 4070
)
[4848] => Array
(
[code] => YORW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 33.02
[high] => 33.92
[low] => 33
[close] => 33.76
[adjusted_close] => 33.76
[volume] => 77535
)
[4849] => Array
(
[code] => YOUL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.395
[high] => 1.395
[low] => 1.11
[close] => 1.13
[adjusted_close] => 1.13
[volume] => 262825
)
[4850] => Array
(
[code] => YQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.31
[high] => 3.51
[low] => 3.28
[close] => 3.51
[adjusted_close] => 3.51
[volume] => 4298
)
[4851] => Array
(
[code] => YQQQ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.02
[high] => 12.108
[low] => 12.02
[close] => 12.0653
[adjusted_close] => 12.0653
[volume] => 22608
)
[4852] => Array
(
[code] => YSPY
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 18.12
[high] => 18.12
[low] => 17.72
[close] => 17.9546
[adjusted_close] => 17.9546
[volume] => 85149
)
[4853] => Array
(
[code] => YSXT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.39
[high] => 1.44
[low] => 1.375
[close] => 1.4
[adjusted_close] => 1.4
[volume] => 1211596
)
[4854] => Array
(
[code] => YTRA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.79
[high] => 1.8
[low] => 1.73
[close] => 1.78
[adjusted_close] => 1.78
[volume] => 78588
)
[4855] => Array
(
[code] => YYAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.46
[high] => 1.6
[low] => 1.365
[close] => 1.37
[adjusted_close] => 1.37
[volume] => 7420655
)
[4856] => Array
(
[code] => YYGH
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.2103
[high] => 0.2214
[low] => 0.2103
[close] => 0.2161
[adjusted_close] => 0.2161
[volume] => 226264
)
[4857] => Array
(
[code] => Z
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 67.88
[high] => 69.315
[low] => 66.9
[close] => 67.55
[adjusted_close] => 67.55
[volume] => 2697168
)
[4858] => Array
(
[code] => ZAP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 29.94
[high] => 30.14
[low] => 29.91
[close] => 30.08
[adjusted_close] => 30.08
[volume] => 115595
)
[4859] => Array
(
[code] => ZBAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 6.71
[high] => 7.1
[low] => 6.71
[close] => 7.1
[adjusted_close] => 7.1
[volume] => 1595
)
[4860] => Array
(
[code] => ZBAO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.9682
[high] => 0.98
[low] => 0.91
[close] => 0.9799
[adjusted_close] => 0.9799
[volume] => 22124
)
[4861] => Array
(
[code] => ZBIO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 21.475
[high] => 22.6
[low] => 20.3242
[close] => 22.56
[adjusted_close] => 22.56
[volume] => 767215
)
[4862] => Array
(
[code] => ZBRA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 260.73
[high] => 264.79
[low] => 260.1
[close] => 262.51
[adjusted_close] => 262.51
[volume] => 520484
)
[4863] => Array
(
[code] => ZCMD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.5288
[high] => 0.5686
[low] => 0.5288
[close] => 0.5497
[adjusted_close] => 0.5497
[volume] => 2963
)
[4864] => Array
(
[code] => ZD
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 35.99
[high] => 36.6463
[low] => 35.47
[close] => 36.29
[adjusted_close] => 36.29
[volume] => 523192
)
[4865] => Array
(
[code] => ZDAI
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.3495
[high] => 0.5
[low] => 0.3326
[close] => 0.48
[adjusted_close] => 0.48
[volume] => 821093
)
[4866] => Array
(
[code] => ZENA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.88
[high] => 3.9
[low] => 3.62
[close] => 3.71
[adjusted_close] => 3.71
[volume] => 811953
)
[4867] => Array
(
[code] => ZENV
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.9
[high] => 0.9
[low] => 0.8848
[close] => 0.885
[adjusted_close] => 0.885
[volume] => 21218
)
[4868] => Array
(
[code] => ZEO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.05
[high] => 1.06
[low] => 0.9802
[close] => 1
[adjusted_close] => 1
[volume] => 130569
)
[4869] => Array
(
[code] => ZEOWW
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.0343
[high] => 0.0495
[low] => 0.0343
[close] => 0.0384
[adjusted_close] => 0.0384
[volume] => 6072
)
[4870] => Array
(
[code] => ZEUS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 48.17
[high] => 49.68
[low] => 47.94
[close] => 49.19
[adjusted_close] => 49.19
[volume] => 90849
)
[4871] => Array
(
[code] => ZG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 68.87
[high] => 68.87
[low] => 66.06
[close] => 66.79
[adjusted_close] => 66.79
[volume] => 975221
)
[4872] => Array
(
[code] => ZGM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.6
[high] => 2.6
[low] => 2.5
[close] => 2.59
[adjusted_close] => 2.59
[volume] => 4379
)
[4873] => Array
(
[code] => ZHOG
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 52.07
[high] => 52.08
[low] => 52.06
[close] => 52.075
[adjusted_close] => 52.075
[volume] => 5286
)
[4874] => Array
(
[code] => ZION
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 58.27
[high] => 59.155
[low] => 58
[close] => 58.79
[adjusted_close] => 58.79
[volume] => 1777456
)
[4875] => Array
(
[code] => ZIONP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.89
[high] => 20.02
[low] => 19.81
[close] => 19.895
[adjusted_close] => 19.895
[volume] => 2770
)
[4876] => Array
(
[code] => ZIVO
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 7.75
[high] => 7.8
[low] => 7.66
[close] => 7.66
[adjusted_close] => 7.66
[volume] => 300
)
[4877] => Array
(
[code] => ZJK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 2.3
[high] => 2.325
[low] => 2.26
[close] => 2.26
[adjusted_close] => 2.26
[volume] => 8360
)
[4878] => Array
(
[code] => ZJYL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.2461
[high] => 0.255
[low] => 0.1588
[close] => 0.165
[adjusted_close] => 0.165
[volume] => 2243140
)
[4879] => Array
(
[code] => ZKIN
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.74
[high] => 1.76
[low] => 1.55
[close] => 1.57
[adjusted_close] => 1.57
[volume] => 21611
)
[4880] => Array
(
[code] => ZKPU
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 10
[high] => 10
[low] => 9.98
[close] => 9.98
[adjusted_close] => 9.98
[volume] => 36710
)
[4881] => Array
(
[code] => ZLAB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 19.51
[high] => 19.83
[low] => 19.39
[close] => 19.61
[adjusted_close] => 19.61
[volume] => 1035311
)
[4882] => Array
(
[code] => ZM
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 83.07
[high] => 84.64
[low] => 82.725
[close] => 82.76
[adjusted_close] => 82.76
[volume] => 2165390
)
[4883] => Array
(
[code] => ZNB
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.7452
[high] => 0.7495
[low] => 0.601
[close] => 0.654
[adjusted_close] => 0.654
[volume] => 905098
)
[4884] => Array
(
[code] => ZNTL
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 3.37
[high] => 3.56
[low] => 3.3401
[close] => 3.51
[adjusted_close] => 3.51
[volume] => 1091262
)
[4885] => Array
(
[code] => ZOOZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.53
[high] => 0.54
[low] => 0.5245
[close] => 0.54
[adjusted_close] => 0.54
[volume] => 737804
)
[4886] => Array
(
[code] => ZPTA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.15
[high] => 1.4
[low] => 1.12
[close] => 1.37
[adjusted_close] => 1.37
[volume] => 128942
)
[4887] => Array
(
[code] => ZS
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 216.9
[high] => 221.79
[low] => 209.41
[close] => 214.27
[adjusted_close] => 214.27
[volume] => 2178837
)
[4888] => Array
(
[code] => ZSPC
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.461
[high] => 0.5
[low] => 0.461
[close] => 0.489
[adjusted_close] => 0.489
[volume] => 334980
)
[4889] => Array
(
[code] => ZTEK
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 0.96
[high] => 0.96
[low] => 0.85
[close] => 0.895
[adjusted_close] => 0.895
[volume] => 111540
)
[4890] => Array
(
[code] => ZTOP
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 52.41
[high] => 52.5
[low] => 52.41
[close] => 52.5
[adjusted_close] => 52.5
[volume] => 11323
)
[4891] => Array
(
[code] => ZUMZ
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 25.18
[high] => 25.2
[low] => 24.63
[close] => 25.07
[adjusted_close] => 25.07
[volume] => 240848
)
[4892] => Array
(
[code] => ZURA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 5.14
[high] => 5.46
[low] => 5.01
[close] => 5.37
[adjusted_close] => 5.37
[volume] => 237680
)
[4893] => Array
(
[code] => ZVRA
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 8.9182
[high] => 9.24
[low] => 8.74
[close] => 9.17
[adjusted_close] => 9.17
[volume] => 1052692
)
[4894] => Array
(
[code] => ZVZZT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 24.65
[high] => 24.65
[low] => 11.585
[close] => 24.28
[adjusted_close] => 24.28
[volume] => 145774
)
[4895] => Array
(
[code] => ZWZZT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 168998.3125
[high] => 168998.3125
[low] => 168998.3125
[close] => 168998.3125
[adjusted_close] => 168998.3125
[volume] => 302
)
[4896] => Array
(
[code] => ZXZZT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 12.11
[high] => 12.11
[low] => 12.11
[close] => 12.11
[adjusted_close] => 12.11
[volume] => 4169
)
[4897] => Array
(
[code] => ZYBT
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 1.12
[high] => 1.185
[low] => 1.11
[close] => 1.12
[adjusted_close] => 1.12
[volume] => 16148
)
[4898] => Array
(
[code] => ZYME
[exchange_short_name] => US
[date] => 2026-01-14
[open] => 23.71
[high] => 24.67
[low] => 23.15
[close] => 24.62
[adjusted_close] => 24.62
[volume] => 981131
)
)
01/14/2026
