From 060b08ff2b4092bbdc972e7d1ed8d5e429427593 Mon Sep 17 00:00:00 2001 From: github-actions Date: Sat, 25 Jan 2025 00:20:47 +0000 Subject: [PATCH] generated --- all/all_tickers.txt | 55 +- amex/amex_full_tickers.json | 2762 +-- amex/amex_tickers.json | 1 + amex/amex_tickers.txt | 1 + nasdaq/nasdaq_full_tickers.json | 37746 +++++++++++++++--------------- nasdaq/nasdaq_tickers.json | 50 +- nasdaq/nasdaq_tickers.txt | 50 +- nyse/nyse_full_tickers.json | 25694 ++++++++++---------- nyse/nyse_tickers.json | 4 +- nyse/nyse_tickers.txt | 4 +- 10 files changed, 33311 insertions(+), 33056 deletions(-) diff --git a/all/all_tickers.txt b/all/all_tickers.txt index 5e0b4472..bc418283 100644 --- a/all/all_tickers.txt +++ b/all/all_tickers.txt @@ -10,6 +10,7 @@ AAMI AAOI AAON AAP +AAPGV AAPL AAT AB @@ -144,7 +145,6 @@ AFGD AFGE AFJK AFJKR -AFJKU AFL AFMD AFRI @@ -234,7 +234,7 @@ ALC ALCE ALCO ALCY -ALCYW +ALCYU ALDF ALDFU ALDFW @@ -353,6 +353,7 @@ ANNAW ANNX ANRO ANSC +ANSCU ANSCW ANSS ANTE @@ -478,7 +479,6 @@ ASND ASNS ASO ASPC -ASPCR ASPCU ASPI ASPN @@ -528,6 +528,7 @@ ATMCW ATMU ATMV ATMVR +ATMVU ATNF ATNFW ATNI @@ -745,6 +746,7 @@ BFLY BFRG BFRGW BFRI +BFRIW BFS BFST BFZ @@ -871,6 +873,7 @@ BMTX BMY BN BNAI +BNAIW BNED BNGO BNH @@ -997,6 +1000,7 @@ BUD BUI BUJA BUJAR +BUJAU BUJAW BUR BURL @@ -1128,7 +1132,6 @@ CCIR CCIRU CCIRW CCIX -CCIXU CCIXW CCJ CCK @@ -1223,7 +1226,6 @@ CGON CGTL CGTX CHAR -CHARR CHCI CHCO CHCT @@ -1374,6 +1376,7 @@ CNET CNEY CNF CNFR +CNFRZ CNH CNI CNK @@ -1680,6 +1683,7 @@ DE DEA DEC DECA +DECAU DECAW DECK DEI @@ -1723,8 +1727,6 @@ DINO DIOD DIS DIST -DISTR -DISTW DIT DJCO DJT @@ -1818,6 +1820,7 @@ DTIL DTM DTSQ DTSQR +DTSQU DTSS DTST DTSTW @@ -1836,6 +1839,7 @@ DWTX DX DXC DXCM +DXF DXLG DXPE DXR @@ -1844,7 +1848,7 @@ DXYZ DY DYAI DYCQ -DYCQR +DYCQU DYN DYNX DYNXU @@ -1919,6 +1923,9 @@ EG EGAN EGBN EGF +EGHT +EGO +EGP EGY EH EHAB @@ -1962,6 +1969,9 @@ ELVN ELWS EM EMBC +EMCGR +EMCGU +EMCGW EMD EME EMF @@ -2084,7 +2094,6 @@ EU EUDA EUDAW EURK -EURKR EURKU EVAX EVBN @@ -2098,6 +2107,8 @@ EVGN EVGO EVGOW EVGR +EVGRU +EVGRW EVH EVI EVLV @@ -2287,6 +2298,7 @@ FMN FMNB FMS FMST +FMSTW FMX FMY FN @@ -2376,6 +2388,8 @@ FTHM FTHY FTI FTII +FTIIU +FTIIW FTK FTLF FTNT @@ -2396,9 +2410,7 @@ FURY FUSB FUTU FVCB -FVN FVNNR -FVNNU FVR FVRR FWONA @@ -2424,8 +2436,8 @@ GAN GANX GAP GASS -GATE GATEU +GATEW GATX GAU GAUZ @@ -2462,7 +2474,6 @@ GDOT GDRX GDS GDST -GDSTR GDSTW GDTC GDV @@ -2529,7 +2540,6 @@ GILT GIPR GIS GITS -GJH GJO GJP GJR @@ -2538,7 +2548,6 @@ GJT GKOS GL GLAC -GLACR GLAD GLADZ GLBE @@ -2794,6 +2803,7 @@ HLP HLT HLVX HLX +HLXB HMC HMN HMST @@ -2816,6 +2826,7 @@ HOMB HON HOND HONDU +HONDW HONE HOOD HOOK @@ -2836,6 +2847,7 @@ HPF HPH HPI HPK +HPKEW HPP HPQ HPS @@ -2857,6 +2869,7 @@ HRZN HSAI HSBC HSCS +HSCSW HSDT HSHP HSIC @@ -2864,6 +2877,7 @@ HSII HSON HSPO HSPOR +HSPOU HSPOW HSPTU HST @@ -3144,6 +3158,7 @@ ISPOW ISPR ISRG ISRL +ISRLU ISRLW ISSC ISTR @@ -4327,6 +4342,7 @@ O OABI OABIW OACC +OACCU OACCW OAK OAKU @@ -4421,7 +4437,6 @@ ONFOW ONIT ONL ONMD -ONMDW ONON ONTF ONTO @@ -4674,7 +4689,6 @@ PINE PINS PIPR PITA -PITAW PJT PK PKBK @@ -4841,7 +4855,6 @@ PTEN PTGX PTHL PTIX -PTIXW PTLE PTLO PTMN @@ -5003,6 +5016,7 @@ RELX RELY RENB RENE +RENEU RENEW RENT REPL @@ -6099,7 +6113,6 @@ URI UROY USA USAC -USAP USAS USAU USB @@ -6178,6 +6191,7 @@ VFF VFL VFS VFSWW +VG VGAS VGASW VGI @@ -6385,6 +6399,7 @@ WLACU WLACW WLDN WLDS +WLDSW WLFC WLGS WLK @@ -6513,7 +6528,6 @@ YEXT YGMZ YHC YHGJ -YHNA YHNAR YHNAU YI @@ -6525,6 +6539,7 @@ YORW YOSH YOTA YOTAR +YOTAU YOTAW YOU YPF diff --git a/amex/amex_full_tickers.json b/amex/amex_full_tickers.json index 96682b3b..d1c856ed 100644 --- a/amex/amex_full_tickers.json +++ b/amex/amex_full_tickers.json @@ -2,11 +2,11 @@ { "symbol": "ACU", "name": "Acme United Corporation. Common Stock", - "lastsale": "$36.40", - "netchange": "-0.22", - "pctchange": "-0.601%", - "volume": "7100", - "marketCap": "136188889.00", + "lastsale": "$36.27", + "netchange": "-0.13", + "pctchange": "-0.357%", + "volume": "5501", + "marketCap": "135702500.00", "country": "United States", "ipoyear": "1988", "industry": "Industrial Machinery/Components", @@ -16,11 +16,11 @@ { "symbol": "AE", "name": "Adams Resources & Energy Inc. Common Stock", - "lastsale": "$37.92", - "netchange": "0.41", - "pctchange": "1.093%", - "volume": "59371", - "marketCap": "97752906.00", + "lastsale": "$37.90", + "netchange": "-0.02", + "pctchange": "-0.053%", + "volume": "60972", + "marketCap": "97701349.00", "country": "United States", "ipoyear": "1980", "industry": "Oil Refining/Marketing", @@ -30,11 +30,11 @@ { "symbol": "AEF", "name": "abrdn Emerging Markets Equity Income Fund Inc. Common Stock", - "lastsale": "$5.40", - "netchange": "0.03", - "pctchange": "0.559%", - "volume": "102975", - "marketCap": "579757500.00", + "lastsale": "$5.425", + "netchange": "0.025", + "pctchange": "0.463%", + "volume": "121185", + "marketCap": "582441563.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -44,11 +44,11 @@ { "symbol": "AEON", "name": "AEON Biopharma Inc. Class A Common Stock", - "lastsale": "$0.128", - "netchange": "0.0034", - "pctchange": "2.729%", - "volume": "6438360", - "marketCap": "5116249.00", + "lastsale": "$0.1383", + "netchange": "0.0103", + "pctchange": "8.047%", + "volume": "16062924", + "marketCap": "5527947.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -58,11 +58,11 @@ { "symbol": "AIM", "name": "AIM ImmunoTech Inc. Common Stock", - "lastsale": "$0.2249", - "netchange": "-0.0001", - "pctchange": "-0.044%", - "volume": "2650795", - "marketCap": "14327580.00", + "lastsale": "$0.2141", + "netchange": "-0.0108", + "pctchange": "-4.802%", + "volume": "676711", + "marketCap": "13639550.00", "country": "United States", "ipoyear": "1997", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -72,11 +72,11 @@ { "symbol": "AIRI", "name": "Air Industries Group Common Stock", - "lastsale": "$4.40", - "netchange": "0.05", - "pctchange": "1.149%", - "volume": "35645", - "marketCap": "14775724.00", + "lastsale": "$4.42", + "netchange": "0.02", + "pctchange": "0.455%", + "volume": "35004", + "marketCap": "14842886.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -89,7 +89,7 @@ "lastsale": "$5.33", "netchange": "0.00", "pctchange": "0.00%", - "volume": "3550", + "volume": "1328", "marketCap": "295441106.00", "country": "", "ipoyear": "", @@ -100,11 +100,11 @@ { "symbol": "AMBO", "name": "Ambow Education Holding Ltd. American Depository Shares (each representing twenty (20) Class A Ordinary Shares)", - "lastsale": "$1.90", - "netchange": "-0.16", - "pctchange": "-7.767%", - "volume": "10961", - "marketCap": "5427114.00", + "lastsale": "$2.324", + "netchange": "0.424", + "pctchange": "22.316%", + "volume": "61262", + "marketCap": "6638218.00", "country": "China", "ipoyear": "", "industry": "Other Consumer Services", @@ -115,9 +115,9 @@ "symbol": "AMS", "name": "American Shared Hospital Services Common Stock", "lastsale": "$3.21", - "netchange": "0.08", - "pctchange": "2.556%", - "volume": "6513", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "196", "marketCap": "20608200.00", "country": "United States", "ipoyear": "1988", @@ -128,11 +128,11 @@ { "symbol": "APT", "name": "Alpha Pro Tech Ltd. Common Stock", - "lastsale": "$5.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "22292", - "marketCap": "59392980.00", + "lastsale": "$5.42", + "netchange": "0.02", + "pctchange": "0.37%", + "volume": "14234", + "marketCap": "59612954.00", "country": "Canada", "ipoyear": "2000", "industry": "Industrial Specialties", @@ -142,11 +142,11 @@ { "symbol": "AREN", "name": "The Arena Group Holdings Inc. Common Stock", - "lastsale": "$1.44", - "netchange": "0.14", - "pctchange": "10.769%", - "volume": "37225", - "marketCap": "68350679.00", + "lastsale": "$1.36", + "netchange": "-0.08", + "pctchange": "-5.556%", + "volume": "14020", + "marketCap": "64553419.00", "country": "United States", "ipoyear": "2022", "industry": "EDP Services", @@ -156,11 +156,11 @@ { "symbol": "ARMN", "name": "Aris Mining Corporation Common Shares", - "lastsale": "$3.62", - "netchange": "-0.04", - "pctchange": "-1.093%", - "volume": "295051", - "marketCap": "616525972.00", + "lastsale": "$3.73", + "netchange": "0.11", + "pctchange": "3.039%", + "volume": "365677", + "marketCap": "635260187.00", "country": "", "ipoyear": "2023", "industry": "", @@ -170,11 +170,11 @@ { "symbol": "ARMP", "name": "Armata Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.18", - "netchange": "-0.01", - "pctchange": "-0.457%", - "volume": "18909", - "marketCap": "78879086.00", + "lastsale": "$2.15", + "netchange": "-0.03", + "pctchange": "-1.376%", + "volume": "4906", + "marketCap": "77793594.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -184,11 +184,11 @@ { "symbol": "ASM", "name": "Avino Silver & Gold Mines Ltd. Common Shares (Canada)", - "lastsale": "$1.10", - "netchange": "-0.04", - "pctchange": "-3.509%", - "volume": "970942", - "marketCap": "148615282.00", + "lastsale": "$1.15", + "netchange": "0.05", + "pctchange": "4.545%", + "volume": "983672", + "marketCap": "155370522.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -198,11 +198,11 @@ { "symbol": "ATCH", "name": "AtlasClear Holdings Inc. Common Stock", - "lastsale": "$5.90", - "netchange": "-0.43", - "pctchange": "-6.793%", - "volume": "26163", - "marketCap": "2288728.00", + "lastsale": "$5.695", + "netchange": "-0.205", + "pctchange": "-3.475%", + "volume": "164392", + "marketCap": "2209204.00", "country": "", "ipoyear": "2024", "industry": "Finance: Consumer Services", @@ -212,11 +212,11 @@ { "symbol": "ATNM", "name": "Actinium Pharmaceuticals Inc. (Delaware) Common Stock", - "lastsale": "$1.34", - "netchange": "0.02", - "pctchange": "1.515%", - "volume": "69848", - "marketCap": "41802494.00", + "lastsale": "$1.29", + "netchange": "-0.05", + "pctchange": "-3.731%", + "volume": "135740", + "marketCap": "40242699.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -226,11 +226,11 @@ { "symbol": "AUST", "name": "Austin Gold Corp. Common Shares", - "lastsale": "$1.18", - "netchange": "-0.0699", - "pctchange": "-5.592%", - "volume": "51932", - "marketCap": "15660665.00", + "lastsale": "$1.268", + "netchange": "0.088", + "pctchange": "7.458%", + "volume": "266189", + "marketCap": "16828579.00", "country": "", "ipoyear": "2022", "industry": "Precious Metals", @@ -240,11 +240,11 @@ { "symbol": "AWX", "name": "Avalon Holdings Corporation Common Stock", - "lastsale": "$3.40", + "lastsale": "$3.35", "netchange": "-0.05", - "pctchange": "-1.449%", - "volume": "3307", - "marketCap": "13258065.00", + "pctchange": "-1.471%", + "volume": "2816", + "marketCap": "13063094.00", "country": "United States", "ipoyear": "1998", "industry": "Environmental Services", @@ -254,11 +254,11 @@ { "symbol": "AXIL", "name": "AXIL Brands Inc. Common Stock", - "lastsale": "$4.748", - "netchange": "0.758", - "pctchange": "18.997%", - "volume": "27323", - "marketCap": "30704613.00", + "lastsale": "$6.60", + "netchange": "1.852", + "pctchange": "39.006%", + "volume": "75754", + "marketCap": "42681223.00", "country": "", "ipoyear": "2024", "industry": "Package Goods/Cosmetics", @@ -268,11 +268,11 @@ { "symbol": "AZTR", "name": "Azitra Inc Common Stock", - "lastsale": "$0.2521", - "netchange": "-0.0149", - "pctchange": "-5.581%", - "volume": "623645", - "marketCap": "1922529.00", + "lastsale": "$0.2679", + "netchange": "0.0158", + "pctchange": "6.267%", + "volume": "4310681", + "marketCap": "2043020.00", "country": "", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -282,11 +282,11 @@ { "symbol": "BATL", "name": "Battalion Oil Corporation Common Stock", - "lastsale": "$1.96", - "netchange": "-0.08", - "pctchange": "-3.922%", - "volume": "111236", - "marketCap": "32254863.00", + "lastsale": "$1.85", + "netchange": "-0.11", + "pctchange": "-5.612%", + "volume": "136909", + "marketCap": "30444642.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -296,10 +296,10 @@ { "symbol": "BCV", "name": "Bancroft Fund Ltd.", - "lastsale": "$18.3456", - "netchange": "-0.0444", - "pctchange": "-0.241%", - "volume": "4662", + "lastsale": "$18.46", + "netchange": "0.1144", + "pctchange": "0.624%", + "volume": "14755", "marketCap": "0.00", "country": "United States", "ipoyear": "1972", @@ -310,10 +310,10 @@ { "symbol": "BCV^A", "name": "Bancroft Fund Limited 5.375% Series A Cumulative Preferred Shares", - "lastsale": "$22.51", - "netchange": "0.0092", - "pctchange": "0.041%", - "volume": "427", + "lastsale": "$22.60", + "netchange": "0.09", + "pctchange": "0.40%", + "volume": "1098", "marketCap": "", "country": "United States", "ipoyear": "", @@ -324,11 +324,11 @@ { "symbol": "BDL", "name": "Flanigan's Enterprises Inc. Common Stock", - "lastsale": "$25.50", - "netchange": "0.76", - "pctchange": "3.072%", - "volume": "8818", - "marketCap": "47395499.00", + "lastsale": "$25.40", + "netchange": "-0.10", + "pctchange": "-0.392%", + "volume": "5321", + "marketCap": "47209634.00", "country": "United States", "ipoyear": "1972", "industry": "Restaurants", @@ -338,11 +338,11 @@ { "symbol": "BEEP", "name": "Mobile Infrastructure Corporation Common Stock", - "lastsale": "$3.90", - "netchange": "-0.01", - "pctchange": "-0.256%", - "volume": "37119", - "marketCap": "163410000.00", + "lastsale": "$4.42", + "netchange": "0.52", + "pctchange": "13.333%", + "volume": "62331", + "marketCap": "185198000.00", "country": "", "ipoyear": "2023", "industry": "Blank Checks", @@ -352,11 +352,11 @@ { "symbol": "BGI", "name": "Birks Group Inc. Common Stock", - "lastsale": "$1.483", - "netchange": "-0.0169", - "pctchange": "-1.127%", - "volume": "6490", - "marketCap": "28423132.00", + "lastsale": "$1.50", + "netchange": "0.017", + "pctchange": "1.146%", + "volume": "21554", + "marketCap": "28748954.00", "country": "Canada", "ipoyear": "", "industry": "Consumer Specialties", @@ -367,9 +367,9 @@ "symbol": "BHB", "name": "Bar Harbor Bankshares Inc. Common Stock", "lastsale": "$31.10", - "netchange": "0.55", - "pctchange": "1.80%", - "volume": "54092", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "39270", "marketCap": "474830322.00", "country": "United States", "ipoyear": "1997", @@ -380,11 +380,11 @@ { "symbol": "BHM", "name": "Bluerock Homes Trust Inc. Class A Common Stock", - "lastsale": "$12.04", - "netchange": "-0.26", - "pctchange": "-2.114%", - "volume": "8867", - "marketCap": "47707392.00", + "lastsale": "$11.8503", + "netchange": "-0.1897", + "pctchange": "-1.576%", + "volume": "3460", + "marketCap": "46955724.00", "country": "", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -394,11 +394,11 @@ { "symbol": "BKTI", "name": "BK Technologies Corporation Common Stock", - "lastsale": "$33.50", - "netchange": "2.23", - "pctchange": "7.131%", - "volume": "36472", - "marketCap": "119369713.00", + "lastsale": "$32.51", + "netchange": "-0.99", + "pctchange": "-2.955%", + "volume": "17429", + "marketCap": "115842070.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -408,11 +408,11 @@ { "symbol": "BMTX", "name": "BM Technologies Inc. Common Stock", - "lastsale": "$4.98", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "637454", - "marketCap": "60255460.00", + "lastsale": "$4.99", + "netchange": "0.01", + "pctchange": "0.201%", + "volume": "172140", + "marketCap": "60376455.00", "country": "", "ipoyear": "2018", "industry": "Major Banks", @@ -422,11 +422,11 @@ { "symbol": "BQ", "name": "Boqii Holding Limited American Depositary Shares (each representing one hundred fifty (150) Class A Ordinary Shares)", - "lastsale": "$2.9995", - "netchange": "0.0295", - "pctchange": "0.993%", - "volume": "26835", - "marketCap": "3214054.00", + "lastsale": "$3.04", + "netchange": "0.0405", + "pctchange": "1.35%", + "volume": "81090", + "marketCap": "3257451.00", "country": "", "ipoyear": "", "industry": "Other Specialty Stores", @@ -436,11 +436,11 @@ { "symbol": "BRBS", "name": "Blue Ridge Bankshares Inc. Common Stock", - "lastsale": "$3.38", - "netchange": "0.06", - "pctchange": "1.807%", - "volume": "223690", - "marketCap": "248484573.00", + "lastsale": "$3.40", + "netchange": "0.02", + "pctchange": "0.592%", + "volume": "135815", + "marketCap": "249954896.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -450,11 +450,11 @@ { "symbol": "BRIA", "name": "BrilliA Inc Class A Ordinary Shares", - "lastsale": "$3.72", - "netchange": "-0.04", - "pctchange": "-1.064%", - "volume": "6054", - "marketCap": "113925000.00", + "lastsale": "$3.60", + "netchange": "-0.12", + "pctchange": "-3.226%", + "volume": "8455", + "marketCap": "110250000.00", "country": "", "ipoyear": "2024", "industry": "Apparel", @@ -464,11 +464,11 @@ { "symbol": "BRN", "name": "Barnwell Industries Inc. Common Stock", - "lastsale": "$1.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "77604", - "marketCap": "19101715.00", + "lastsale": "$1.85", + "netchange": "-0.05", + "pctchange": "-2.632%", + "volume": "19197", + "marketCap": "18599038.00", "country": "United States", "ipoyear": "1965", "industry": "Oil & Gas Production", @@ -478,11 +478,11 @@ { "symbol": "BTG", "name": "B2Gold Corp Common shares (Canada)", - "lastsale": "$2.35", - "netchange": "-0.06", - "pctchange": "-2.49%", - "volume": "105486962", - "marketCap": "3080375089.00", + "lastsale": "$2.40", + "netchange": "0.05", + "pctchange": "2.128%", + "volume": "69926581", + "marketCap": "3145914984.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -492,11 +492,11 @@ { "symbol": "BTTR", "name": "Better Choice Company Inc. Common Stock", - "lastsale": "$2.37", - "netchange": "0.12", - "pctchange": "5.333%", - "volume": "21876", - "marketCap": "4581539.00", + "lastsale": "$2.28", + "netchange": "-0.09", + "pctchange": "-3.797%", + "volume": "2711", + "marketCap": "4407557.00", "country": "", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -506,11 +506,11 @@ { "symbol": "BURU", "name": "Nuburu Inc. Common Stock", - "lastsale": "$0.4306", - "netchange": "0.0524", - "pctchange": "13.855%", - "volume": "13224606", - "marketCap": "8046592.00", + "lastsale": "$0.393", + "netchange": "-0.0376", + "pctchange": "-8.732%", + "volume": "2650742", + "marketCap": "7343964.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -520,11 +520,11 @@ { "symbol": "CANF", "name": "Can-Fite Biopharma Ltd Sponsored ADR (Israel)", - "lastsale": "$1.53", - "netchange": "-0.01", - "pctchange": "-0.649%", - "volume": "103727", - "marketCap": "8522100.00", + "lastsale": "$1.56", + "netchange": "0.03", + "pctchange": "1.961%", + "volume": "69380", + "marketCap": "8689200.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -534,11 +534,11 @@ { "symbol": "CATX", "name": "Perspective Therapeutics Inc. Common Stock", - "lastsale": "$3.63", - "netchange": "0.03", - "pctchange": "0.833%", - "volume": "821284", - "marketCap": "245342770.00", + "lastsale": "$4.01", + "netchange": "0.38", + "pctchange": "10.468%", + "volume": "1730269", + "marketCap": "271026035.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -548,11 +548,11 @@ { "symbol": "CCEL", "name": "Cryo-Cell International Inc. Common Stock", - "lastsale": "$7.61", - "netchange": "0.14", - "pctchange": "1.874%", - "volume": "3769", - "marketCap": "61353030.00", + "lastsale": "$7.60", + "netchange": "-0.01", + "pctchange": "-0.131%", + "volume": "676", + "marketCap": "61272408.00", "country": "United States", "ipoyear": "2022", "industry": "Misc Health and Biotechnology Services", @@ -562,11 +562,11 @@ { "symbol": "CET", "name": "Central Securities Corporation Common Stock", - "lastsale": "$47.44", - "netchange": "0.03", - "pctchange": "0.063%", - "volume": "9999", - "marketCap": "11481675488.00", + "lastsale": "$47.36", + "netchange": "-0.08", + "pctchange": "-0.169%", + "volume": "5951", + "marketCap": "11462313472.00", "country": "United States", "ipoyear": "1951", "industry": "Finance/Investors Services", @@ -576,11 +576,11 @@ { "symbol": "CEV", "name": "Eaton Vance California Municipal Income Trust Shares of Beneficial Interest", - "lastsale": "$10.07", - "netchange": "-0.04", - "pctchange": "-0.396%", - "volume": "38957", - "marketCap": "70828100.00", + "lastsale": "$10.0452", + "netchange": "-0.0248", + "pctchange": "-0.246%", + "volume": "57666", + "marketCap": "70653668.00", "country": "United States", "ipoyear": "1999", "industry": "Finance/Investors Services", @@ -593,7 +593,7 @@ "lastsale": "$10.12", "netchange": "0.00", "pctchange": "0.00%", - "volume": "49", + "volume": "817", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -604,11 +604,11 @@ { "symbol": "CHRO", "name": "Channel Therapeutics Corporation Common Stock", - "lastsale": "$2.79", - "netchange": "0.09", - "pctchange": "3.333%", - "volume": "620452", - "marketCap": "16818151.00", + "lastsale": "$2.44", + "netchange": "-0.35", + "pctchange": "-12.545%", + "volume": "240714", + "marketCap": "14708347.00", "country": "", "ipoyear": "2024", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -618,10 +618,10 @@ { "symbol": "CIK", "name": "Credit Suisse Asset Management Income Fund Inc. Common Stock", - "lastsale": "$2.945", - "netchange": "-0.005", - "pctchange": "-0.169%", - "volume": "356810", + "lastsale": "$2.96", + "netchange": "0.015", + "pctchange": "0.509%", + "volume": "516307", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -632,11 +632,11 @@ { "symbol": "CIX", "name": "CompX International Inc. Common Stock", - "lastsale": "$25.88", - "netchange": "0.17", - "pctchange": "0.661%", - "volume": "9403", - "marketCap": "318804255.00", + "lastsale": "$25.01", + "netchange": "-0.87", + "pctchange": "-3.362%", + "volume": "8965", + "marketCap": "308087111.00", "country": "United States", "ipoyear": "1998", "industry": "Industrial Machinery/Components", @@ -646,11 +646,11 @@ { "symbol": "CKX", "name": "CKX Lands Inc. Common Stock", - "lastsale": "$11.71", - "netchange": "-0.19", - "pctchange": "-1.597%", - "volume": "5299", - "marketCap": "23736545.00", + "lastsale": "$11.95", + "netchange": "0.24", + "pctchange": "2.05%", + "volume": "18409", + "marketCap": "24223032.00", "country": "United States", "ipoyear": "2003", "industry": "Oil & Gas Production", @@ -660,11 +660,11 @@ { "symbol": "CLDI", "name": "Calidi Biotherapeutics Inc. Common Stock", - "lastsale": "$0.761", - "netchange": "-0.003", - "pctchange": "-0.393%", - "volume": "318885", - "marketCap": "9952375.00", + "lastsale": "$0.7417", + "netchange": "-0.0193", + "pctchange": "-2.536%", + "volume": "366644", + "marketCap": "9699969.00", "country": "", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -675,9 +675,9 @@ "symbol": "CLM", "name": "Cornerstone Strategic Investment Fund Inc. Common Shares", "lastsale": "$8.79", - "netchange": "-0.01", - "pctchange": "-0.114%", - "volume": "978692", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "787413", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -688,11 +688,11 @@ { "symbol": "CMCL", "name": "Caledonia Mining Corporation Plc Common Shares", - "lastsale": "$9.39", - "netchange": "-0.09", - "pctchange": "-0.949%", - "volume": "46055", - "marketCap": "180176005.00", + "lastsale": "$9.58", + "netchange": "0.19", + "pctchange": "2.023%", + "volume": "32684", + "marketCap": "183821739.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -702,11 +702,11 @@ { "symbol": "CMT", "name": "Core Molding Technologies Inc Common Stock", - "lastsale": "$14.72", - "netchange": "-0.14", - "pctchange": "-0.942%", - "volume": "42912", - "marketCap": "131822899.00", + "lastsale": "$14.90", + "netchange": "0.18", + "pctchange": "1.223%", + "volume": "27858", + "marketCap": "133434864.00", "country": "United States", "ipoyear": "1996", "industry": "Plastic Products", @@ -716,11 +716,11 @@ { "symbol": "CNL", "name": "Collective Mining Ltd. Common Shares", - "lastsale": "$4.96", - "netchange": "0.18", - "pctchange": "3.766%", - "volume": "9926", - "marketCap": "338509450.00", + "lastsale": "$5.085", + "netchange": "0.125", + "pctchange": "2.52%", + "volume": "12593", + "marketCap": "347040434.00", "country": "", "ipoyear": "2024", "industry": "", @@ -730,11 +730,11 @@ { "symbol": "COE", "name": "51Talk Online Education Group American depositary shares each representing 60 Class A ordinary shares", - "lastsale": "$19.97", - "netchange": "0.24", - "pctchange": "1.216%", - "volume": "17204", - "marketCap": "114261750.00", + "lastsale": "$19.88", + "netchange": "-0.09", + "pctchange": "-0.451%", + "volume": "5079", + "marketCap": "113746800.00", "country": "China", "ipoyear": "2016", "industry": "Other Consumer Services", @@ -744,11 +744,11 @@ { "symbol": "COHN", "name": "Cohen & Company Inc.", - "lastsale": "$9.95", - "netchange": "-0.09", - "pctchange": "-0.896%", - "volume": "4326", - "marketCap": "19404012.00", + "lastsale": "$10.00", + "netchange": "0.05", + "pctchange": "0.503%", + "volume": "3380", + "marketCap": "19501520.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -758,11 +758,11 @@ { "symbol": "CPHI", "name": "China Pharma Holdings Inc. Common Stock", - "lastsale": "$0.1825", - "netchange": "-0.0274", - "pctchange": "-13.054%", - "volume": "332935", - "marketCap": "3513739.00", + "lastsale": "$0.203", + "netchange": "0.0205", + "pctchange": "11.233%", + "volume": "866651", + "marketCap": "3908433.00", "country": "China", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -772,10 +772,10 @@ { "symbol": "CRF", "name": "Cornerstone Total Return Fund Inc. (The) Common Stock", - "lastsale": "$8.81", + "lastsale": "$8.80", "netchange": "-0.01", - "pctchange": "-0.113%", - "volume": "882216", + "pctchange": "-0.114%", + "volume": "648007", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -786,11 +786,11 @@ { "symbol": "CTGO", "name": "Contango ORE Inc. Common Stock", - "lastsale": "$11.17", - "netchange": "-0.02", - "pctchange": "-0.179%", - "volume": "47028", - "marketCap": "136592110.00", + "lastsale": "$10.94", + "netchange": "-0.23", + "pctchange": "-2.059%", + "volume": "56825", + "marketCap": "133779560.00", "country": "United States", "ipoyear": "2021", "industry": "Precious Metals", @@ -800,11 +800,11 @@ { "symbol": "CTM", "name": "Castellum Inc. Common Stock", - "lastsale": "$0.93", - "netchange": "-0.14", - "pctchange": "-13.084%", - "volume": "3508858", - "marketCap": "52182233.00", + "lastsale": "$0.9053", + "netchange": "-0.0247", + "pctchange": "-2.656%", + "volume": "2489688", + "marketCap": "50796318.00", "country": "", "ipoyear": "2022", "industry": "Professional Services", @@ -814,11 +814,11 @@ { "symbol": "CVM", "name": "Cel-Sci Corporation Common Stock", - "lastsale": "$0.3913", - "netchange": "-0.0154", - "pctchange": "-3.787%", - "volume": "685323", - "marketCap": "28998085.00", + "lastsale": "$0.4151", + "netchange": "0.0238", + "pctchange": "6.082%", + "volume": "1423308", + "marketCap": "30761833.00", "country": "United States", "ipoyear": "1997", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -828,11 +828,11 @@ { "symbol": "CVR", "name": "Chicago Rivet & Machine Co. Common Stock", - "lastsale": "$15.62", - "netchange": "0.12", - "pctchange": "0.774%", - "volume": "592", - "marketCap": "15090982.00", + "lastsale": "$15.654", + "netchange": "0.034", + "pctchange": "0.218%", + "volume": "1497", + "marketCap": "15123830.00", "country": "United States", "ipoyear": "1930", "industry": "Industrial Machinery/Components", @@ -842,11 +842,11 @@ { "symbol": "CVU", "name": "CPI Aerostructures Inc. Common Stock", - "lastsale": "$5.44", - "netchange": "0.24", - "pctchange": "4.615%", - "volume": "160347", - "marketCap": "70723645.00", + "lastsale": "$5.67", + "netchange": "0.23", + "pctchange": "4.228%", + "volume": "248212", + "marketCap": "73713799.00", "country": "United States", "ipoyear": "2022", "industry": "Military/Government/Technical", @@ -856,11 +856,11 @@ { "symbol": "CYBN", "name": "Cybin Inc. Common Shares", - "lastsale": "$10.19", - "netchange": "0.18", - "pctchange": "1.798%", - "volume": "266856", - "marketCap": "203717563.00", + "lastsale": "$10.03", + "netchange": "-0.16", + "pctchange": "-1.57%", + "volume": "184681", + "marketCap": "200518857.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -870,11 +870,11 @@ { "symbol": "DC", "name": "Dakota Gold Corp. Common Stock", - "lastsale": "$2.32", - "netchange": "-0.01", - "pctchange": "-0.429%", - "volume": "127275", - "marketCap": "219078653.00", + "lastsale": "$2.33", + "netchange": "0.01", + "pctchange": "0.431%", + "volume": "155954", + "marketCap": "220022958.00", "country": "United States", "ipoyear": "2022", "industry": "Metal Mining", @@ -884,11 +884,11 @@ { "symbol": "DDC", "name": "DDC Enterprise Limited Class A Ordinary Shares", - "lastsale": "$0.161", - "netchange": "-0.004", - "pctchange": "-2.424%", - "volume": "128124", - "marketCap": "3472770.00", + "lastsale": "$0.1706", + "netchange": "0.0096", + "pctchange": "5.963%", + "volume": "164554", + "marketCap": "3679842.00", "country": "", "ipoyear": "2023", "industry": "Packaged Foods", @@ -899,9 +899,9 @@ "symbol": "DHY", "name": "Credit Suisse High Yield Bond Fund Common Stock", "lastsale": "$2.14", - "netchange": "0.01", - "pctchange": "0.469%", - "volume": "239083", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "302993", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -913,9 +913,9 @@ "symbol": "DIT", "name": "AMCON Distributing Company Common Stock", "lastsale": "$125.00", - "netchange": "8.00", - "pctchange": "6.838%", - "volume": "765", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "37", "marketCap": "80682750.00", "country": "United States", "ipoyear": "1999", @@ -926,11 +926,11 @@ { "symbol": "DMF", "name": "BNY Mellon Municipal Income Inc. Common Stock", - "lastsale": "$7.16", - "netchange": "-0.045", - "pctchange": "-0.625%", - "volume": "7280", - "marketCap": "446002515.00", + "lastsale": "$7.19", + "netchange": "0.03", + "pctchange": "0.419%", + "volume": "18355", + "marketCap": "447871240.00", "country": "United States", "ipoyear": "1988", "industry": "Finance/Investors Services", @@ -954,11 +954,11 @@ { "symbol": "DNN", "name": "Denison Mines Corp Ordinary Shares (Canada)", - "lastsale": "$2.04", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "37710571", - "marketCap": "1820434663.00", + "lastsale": "$2.03", + "netchange": "-0.01", + "pctchange": "-0.49%", + "volume": "43927368", + "marketCap": "1811510964.00", "country": "Canada", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -968,24 +968,38 @@ { "symbol": "DSS", "name": "DSS Inc. Common Stock", - "lastsale": "$0.831", - "netchange": "-0.019", - "pctchange": "-2.235%", - "volume": "23836", - "marketCap": "5872488.00", + "lastsale": "$0.8622", + "netchange": "0.0312", + "pctchange": "3.755%", + "volume": "13798", + "marketCap": "6092971.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/dss" }, + { + "symbol": "DXF", + "name": "Eason Technology Limited", + "lastsale": "$29.00", + "netchange": "29.00", + "pctchange": "", + "volume": "736265", + "marketCap": "711660000.00", + "country": "", + "ipoyear": "", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/dxf" + }, { "symbol": "EAD", "name": "Allspring Income Opportunities Fund Common Shares", "lastsale": "$7.02", "netchange": "0.00", "pctchange": "0.00%", - "volume": "102898", + "volume": "134684", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -996,10 +1010,10 @@ { "symbol": "ECF", "name": "Ellsworth Growth and Income Fund Ltd.", - "lastsale": "$10.01", - "netchange": "0.03", - "pctchange": "0.301%", - "volume": "18953", + "lastsale": "$10.06", + "netchange": "0.05", + "pctchange": "0.50%", + "volume": "28434", "marketCap": "0.00", "country": "United States", "ipoyear": "1986", @@ -1010,10 +1024,10 @@ { "symbol": "ECF^A", "name": "Ellsworth Growth and Income Fund Ltd. 5.25% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)", - "lastsale": "$22.439", - "netchange": "-0.031", - "pctchange": "-0.138%", - "volume": "2010", + "lastsale": "$22.08", + "netchange": "-0.359", + "pctchange": "-1.60%", + "volume": "2793", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1024,11 +1038,11 @@ { "symbol": "EFSH", "name": "1847 Holdings LLC Common Shares", - "lastsale": "$0.23", - "netchange": "-0.002", - "pctchange": "-0.862%", - "volume": "710682", - "marketCap": "3777883.00", + "lastsale": "$0.2282", + "netchange": "-0.0018", + "pctchange": "-0.783%", + "volume": "1237049", + "marketCap": "3748317.00", "country": "", "ipoyear": "2022", "industry": "Professional Services", @@ -1038,10 +1052,10 @@ { "symbol": "EIM", "name": "Eaton Vance Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value", - "lastsale": "$10.06", - "netchange": "-0.07", - "pctchange": "-0.691%", - "volume": "176652", + "lastsale": "$10.11", + "netchange": "0.05", + "pctchange": "0.497%", + "volume": "84925", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -1052,11 +1066,11 @@ { "symbol": "ELA", "name": "Envela Corporation Common Stock", - "lastsale": "$7.48", - "netchange": "0.13", - "pctchange": "1.769%", - "volume": "20010", - "marketCap": "194448936.00", + "lastsale": "$7.40", + "netchange": "-0.08", + "pctchange": "-1.07%", + "volume": "11765", + "marketCap": "192369268.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -1066,11 +1080,11 @@ { "symbol": "ELLO", "name": "Ellomay Capital Ltd Ordinary Shares (Israel)", - "lastsale": "$16.29", - "netchange": "-0.71", - "pctchange": "-4.176%", - "volume": "1186", - "marketCap": "209368610.00", + "lastsale": "$16.45", + "netchange": "0.16", + "pctchange": "0.982%", + "volume": "697", + "marketCap": "211425023.00", "country": "Israel", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -1080,11 +1094,11 @@ { "symbol": "ELMD", "name": "Electromed Inc. Common Stock", - "lastsale": "$33.30", - "netchange": "-0.21", - "pctchange": "-0.627%", - "volume": "58343", - "marketCap": "281651567.00", + "lastsale": "$33.49", + "netchange": "0.19", + "pctchange": "0.571%", + "volume": "76521", + "marketCap": "283258587.00", "country": "United States", "ipoyear": "2011", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -1094,11 +1108,11 @@ { "symbol": "EMX", "name": "EMX Royalty Corporation Common Shares (Canada)", - "lastsale": "$1.71", - "netchange": "-0.01", - "pctchange": "-0.581%", - "volume": "327148", - "marketCap": "189187835.00", + "lastsale": "$1.69", + "netchange": "-0.02", + "pctchange": "-1.17%", + "volume": "313016", + "marketCap": "186975112.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -1108,10 +1122,10 @@ { "symbol": "ENX", "name": "Eaton Vance New York Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value", - "lastsale": "$9.66", - "netchange": "0.02", - "pctchange": "0.207%", - "volume": "38942", + "lastsale": "$9.631", + "netchange": "-0.029", + "pctchange": "-0.30%", + "volume": "45855", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -1122,11 +1136,11 @@ { "symbol": "EONR", "name": "EON Resources Inc. Class A Common Stock", - "lastsale": "$1.16", - "netchange": "-0.22", - "pctchange": "-15.942%", - "volume": "3785826", - "marketCap": "11362168.00", + "lastsale": "$1.11", + "netchange": "-0.05", + "pctchange": "-4.31%", + "volume": "2675723", + "marketCap": "10872419.00", "country": "", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -1136,11 +1150,11 @@ { "symbol": "EP", "name": "Empire Petroleum Corporation Common Stock", - "lastsale": "$6.33", - "netchange": "-0.04", - "pctchange": "-0.628%", - "volume": "19998", - "marketCap": "212891396.00", + "lastsale": "$6.18", + "netchange": "-0.15", + "pctchange": "-2.37%", + "volume": "19586", + "marketCap": "207846576.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -1150,11 +1164,11 @@ { "symbol": "EPM", "name": "Evolution Petroleum Corporation Inc. Common Stock", - "lastsale": "$5.59", - "netchange": "0.06", - "pctchange": "1.085%", - "volume": "173531", - "marketCap": "187799080.00", + "lastsale": "$5.58", + "netchange": "-0.01", + "pctchange": "-0.179%", + "volume": "126302", + "marketCap": "187463124.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -1164,11 +1178,11 @@ { "symbol": "EQX", "name": "Equinox Gold Corp. Common Shares", - "lastsale": "$5.67", - "netchange": "-0.02", - "pctchange": "-0.351%", - "volume": "7582775", - "marketCap": "2429624047.00", + "lastsale": "$5.87", + "netchange": "0.20", + "pctchange": "3.527%", + "volume": "4378005", + "marketCap": "2515325072.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -1178,10 +1192,10 @@ { "symbol": "ERC", "name": "Allspring Multi-Sector Income Fund Common Stock", - "lastsale": "$9.295", - "netchange": "0.06", - "pctchange": "0.65%", - "volume": "97468", + "lastsale": "$9.34", + "netchange": "0.045", + "pctchange": "0.484%", + "volume": "125354", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -1192,10 +1206,10 @@ { "symbol": "ERH", "name": "Allspring Utilities and High Income Fund Common Shares", - "lastsale": "$11.12", - "netchange": "0.07", - "pctchange": "0.633%", - "volume": "24240", + "lastsale": "$11.195", + "netchange": "0.075", + "pctchange": "0.674%", + "volume": "14371", "marketCap": "0.00", "country": "", "ipoyear": "2004", @@ -1206,11 +1220,11 @@ { "symbol": "ESP", "name": "Espey Mfg. & Electronics Corp. Common Stock", - "lastsale": "$29.25", - "netchange": "0.55", - "pctchange": "1.916%", - "volume": "5870", - "marketCap": "81636692.00", + "lastsale": "$29.09", + "netchange": "-0.16", + "pctchange": "-0.547%", + "volume": "7906", + "marketCap": "81190132.00", "country": "United States", "ipoyear": "1960", "industry": "Industrial Machinery/Components", @@ -1220,11 +1234,11 @@ { "symbol": "EVBN", "name": "Evans Bancorp Inc. Common Stock", - "lastsale": "$43.42", - "netchange": "-0.19", - "pctchange": "-0.436%", - "volume": "29930", - "marketCap": "240296657.00", + "lastsale": "$43.76", + "netchange": "0.34", + "pctchange": "0.783%", + "volume": "18283", + "marketCap": "242178299.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -1234,11 +1248,11 @@ { "symbol": "EVI", "name": "EVI Industries Inc. Common Stock", - "lastsale": "$17.40", - "netchange": "0.22", - "pctchange": "1.281%", - "volume": "13643", - "marketCap": "221633892.00", + "lastsale": "$17.49", + "netchange": "0.09", + "pctchange": "0.517%", + "volume": "18192", + "marketCap": "222780274.00", "country": "United States", "ipoyear": "1999", "industry": "Other Consumer Services", @@ -1249,9 +1263,9 @@ "symbol": "EVM", "name": "Eaton Vance California Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value", "lastsale": "$9.40", - "netchange": "0.02", - "pctchange": "0.213%", - "volume": "78671", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "43111", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -1262,10 +1276,10 @@ { "symbol": "EVV", "name": "Eaton Vance Limited Duration Income Fund Common Shares of Beneficial Interest", - "lastsale": "$10.05", - "netchange": "-0.08", - "pctchange": "-0.79%", - "volume": "317194", + "lastsale": "$10.12", + "netchange": "0.07", + "pctchange": "0.697%", + "volume": "255157", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -1276,11 +1290,11 @@ { "symbol": "EXOD", "name": "Exodus Movement Inc. Class A Common Stock", - "lastsale": "$44.00", - "netchange": "3.00", - "pctchange": "7.317%", - "volume": "84364", - "marketCap": "1183801256.00", + "lastsale": "$61.25", + "netchange": "17.25", + "pctchange": "39.205%", + "volume": "198242", + "marketCap": "1647905158.00", "country": "", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -1290,10 +1304,10 @@ { "symbol": "FAX", "name": "abrdn Asia-Pacific Income Fund Inc. Common Stock", - "lastsale": "$15.53", - "netchange": "0.17", - "pctchange": "1.107%", - "volume": "215502", + "lastsale": "$15.41", + "netchange": "-0.12", + "pctchange": "-0.773%", + "volume": "155880", "marketCap": "0.00", "country": "United States", "ipoyear": "1986", @@ -1304,10 +1318,10 @@ { "symbol": "FCO", "name": "abrdn Global Income Fund Inc. Common Stock", - "lastsale": "$6.33", - "netchange": "0.29", - "pctchange": "4.801%", - "volume": "618398", + "lastsale": "$6.28", + "netchange": "-0.05", + "pctchange": "-0.79%", + "volume": "215274", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -1318,11 +1332,11 @@ { "symbol": "FLYX", "name": "flyExclusive Inc. Class A Common Stock", - "lastsale": "$3.20", - "netchange": "0.07", - "pctchange": "2.236%", - "volume": "22028", - "marketCap": "250014675.00", + "lastsale": "$3.5629", + "netchange": "0.3629", + "pctchange": "11.341%", + "volume": "163314", + "marketCap": "278367902.00", "country": "", "ipoyear": "2023", "industry": "Transportation Services", @@ -1332,11 +1346,11 @@ { "symbol": "FOXO", "name": "FOXO Technologies Inc. Class A Common Stock", - "lastsale": "$0.2665", - "netchange": "-0.0035", - "pctchange": "-1.296%", - "volume": "7269723", - "marketCap": "4657507.00", + "lastsale": "$0.2734", + "netchange": "0.0069", + "pctchange": "2.589%", + "volume": "4318102", + "marketCap": "4778095.00", "country": "", "ipoyear": "2022", "industry": "Life Insurance", @@ -1347,9 +1361,9 @@ "symbol": "FRD", "name": "Friedman Industries Inc. Common Stock", "lastsale": "$14.27", - "netchange": "0.19", - "pctchange": "1.349%", - "volume": "27849", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10294", "marketCap": "99412098.00", "country": "United States", "ipoyear": "1975", @@ -1360,11 +1374,11 @@ { "symbol": "FSI", "name": "Flexible Solutions International Inc. Common Stock (CDA)", - "lastsale": "$6.43", - "netchange": "0.14", - "pctchange": "2.226%", - "volume": "196023", - "marketCap": "80089071.00", + "lastsale": "$6.01", + "netchange": "-0.42", + "pctchange": "-6.532%", + "volume": "190785", + "marketCap": "74857747.00", "country": "Canada", "ipoyear": "2002", "industry": "Major Chemicals", @@ -1374,11 +1388,11 @@ { "symbol": "FSP", "name": "Franklin Street Properties Corp. Common Stock", - "lastsale": "$1.83", - "netchange": "0.06", - "pctchange": "3.39%", - "volume": "210539", - "marketCap": "189527088.00", + "lastsale": "$1.82", + "netchange": "-0.01", + "pctchange": "-0.546%", + "volume": "142716", + "marketCap": "188491421.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1388,11 +1402,11 @@ { "symbol": "FTF", "name": "Franklin Limited Duration Income Trust Common Shares of Beneficial Interest", - "lastsale": "$6.56", - "netchange": "0.02", - "pctchange": "0.306%", - "volume": "245525", - "marketCap": "265059253.00", + "lastsale": "$6.62", + "netchange": "0.06", + "pctchange": "0.915%", + "volume": "334297", + "marketCap": "267483576.00", "country": "United States", "ipoyear": "2003", "industry": "Finance/Investors Services", @@ -1402,11 +1416,11 @@ { "symbol": "FURY", "name": "Fury Gold Mines Limited Common Shares", - "lastsale": "$0.3776", - "netchange": "0.0026", - "pctchange": "0.693%", - "volume": "54506", - "marketCap": "57189738.00", + "lastsale": "$0.385", + "netchange": "0.0074", + "pctchange": "1.96%", + "volume": "107607", + "marketCap": "58310511.00", "country": "", "ipoyear": "2020", "industry": "Precious Metals", @@ -1419,7 +1433,7 @@ "lastsale": "$1.17", "netchange": "0.00", "pctchange": "0.00%", - "volume": "586873", + "volume": "353748", "marketCap": "300595752.00", "country": "Canada", "ipoyear": "", @@ -1430,11 +1444,11 @@ { "symbol": "GBR", "name": "New Concept Energy Inc Common Stock", - "lastsale": "$1.22", - "netchange": "0.01", - "pctchange": "0.826%", - "volume": "112540", - "marketCap": "6260959.00", + "lastsale": "$1.2105", + "netchange": "-0.0095", + "pctchange": "-0.779%", + "volume": "46561", + "marketCap": "6212206.00", "country": "United States", "ipoyear": "1993", "industry": "Oil & Gas Production", @@ -1444,11 +1458,11 @@ { "symbol": "GENC", "name": "Gencor Industries Inc. Common Stock", - "lastsale": "$16.23", - "netchange": "0.39", - "pctchange": "2.462%", - "volume": "24091", - "marketCap": "237894503.00", + "lastsale": "$16.32", + "netchange": "0.09", + "pctchange": "0.555%", + "volume": "12527", + "marketCap": "239213697.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -1458,10 +1472,10 @@ { "symbol": "GGN", "name": "GAMCO Global Gold Natural Resources & Income Trust", - "lastsale": "$4.05", - "netchange": "0.01", - "pctchange": "0.248%", - "volume": "518497", + "lastsale": "$4.03", + "netchange": "-0.02", + "pctchange": "-0.494%", + "volume": "583564", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -1472,10 +1486,10 @@ { "symbol": "GGN^B", "name": "GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference", - "lastsale": "$21.70", - "netchange": "0.67", - "pctchange": "3.186%", - "volume": "3186", + "lastsale": "$20.95", + "netchange": "-0.75", + "pctchange": "-3.456%", + "volume": "10316", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1486,11 +1500,11 @@ { "symbol": "GLDG", "name": "GoldMining Inc. Common Shares", - "lastsale": "$0.7721", - "netchange": "-0.0095", - "pctchange": "-1.215%", - "volume": "270316", - "marketCap": "145714871.00", + "lastsale": "$0.7959", + "netchange": "0.0238", + "pctchange": "3.083%", + "volume": "344689", + "marketCap": "150206535.00", "country": "", "ipoyear": "", "industry": "Precious Metals", @@ -1501,9 +1515,9 @@ "symbol": "GLO", "name": "Clough Global Opportunities Fund Common Stock", "lastsale": "$5.37", - "netchange": "0.02", - "pctchange": "0.374%", - "volume": "130417", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "36759", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -1515,9 +1529,9 @@ "symbol": "GLQ", "name": "Clough Global Equity Fund Clough Global Equity Fund Common Shares of Beneficial Interest", "lastsale": "$7.015", - "netchange": "0.01", - "pctchange": "0.143%", - "volume": "30129", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "31339", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -1528,11 +1542,11 @@ { "symbol": "GLU", "name": "Gabelli Global Utility Common Shares of Beneficial Ownership", - "lastsale": "$15.30", - "netchange": "0.28", - "pctchange": "1.864%", - "volume": "19702", - "marketCap": "91324338.00", + "lastsale": "$15.45", + "netchange": "0.15", + "pctchange": "0.98%", + "volume": "19154", + "marketCap": "92219675.00", "country": "United States", "ipoyear": "2004", "industry": "Finance/Investors Services", @@ -1542,10 +1556,10 @@ { "symbol": "GLU^A", "name": "The Gabelli Global Utility and Income Trust Series A Cumulative Puttable and Callable Preferred Shares", - "lastsale": "$46.80", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "224", + "lastsale": "$46.70", + "netchange": "-0.10", + "pctchange": "-0.214%", + "volume": "2135", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1556,10 +1570,10 @@ { "symbol": "GLU^B", "name": "The Gabelli Global Utility and Income Trust Series B Cumulative Puttable and Callable Preferred Shares", - "lastsale": "$50.3873", - "netchange": "0.2873", - "pctchange": "0.573%", - "volume": "3776", + "lastsale": "$50.32", + "netchange": "-0.0673", + "pctchange": "-0.134%", + "volume": "988", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1570,11 +1584,11 @@ { "symbol": "GLV", "name": "Clough Global Dividend and Income Fund Common Shares of beneficial interest", - "lastsale": "$5.585", - "netchange": "0.02", - "pctchange": "0.359%", - "volume": "27391", - "marketCap": "70983021.00", + "lastsale": "$5.57", + "netchange": "-0.015", + "pctchange": "-0.269%", + "volume": "7100", + "marketCap": "70792377.00", "country": "United States", "ipoyear": "2004", "industry": "Finance/Investors Services", @@ -1584,11 +1598,11 @@ { "symbol": "GNS", "name": "Genius Group Limited Ordinary Shares", - "lastsale": "$0.638", - "netchange": "-0.037", - "pctchange": "-5.481%", - "volume": "4009586", - "marketCap": "13850323.00", + "lastsale": "$0.6198", + "netchange": "-0.0182", + "pctchange": "-2.853%", + "volume": "3090640", + "marketCap": "13455220.00", "country": "Singapore", "ipoyear": "2022", "industry": "Services-Misc. Amusement & Recreation", @@ -1598,11 +1612,11 @@ { "symbol": "GORO", "name": "Gold Resource Corporation Common Stock", - "lastsale": "$0.4315", - "netchange": "0.0115", - "pctchange": "2.738%", - "volume": "9210884", - "marketCap": "41132715.00", + "lastsale": "$0.481", + "netchange": "0.0495", + "pctchange": "11.472%", + "volume": "7797098", + "marketCap": "45851300.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -1612,11 +1626,11 @@ { "symbol": "GPUS", "name": "Hyperscale Data Inc. Common Stock", - "lastsale": "$4.86", - "netchange": "-0.38", - "pctchange": "-7.252%", - "volume": "57290", - "marketCap": "10506022.00", + "lastsale": "$5.06", + "netchange": "0.20", + "pctchange": "4.115%", + "volume": "25017", + "marketCap": "10938369.00", "country": "United States", "ipoyear": "1997", "industry": "Industrial Machinery/Components", @@ -1626,10 +1640,10 @@ { "symbol": "GPUS^D", "name": "Hyperscale Data Inc. 13.00% Series D Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$24.65", - "netchange": "0.5001", - "pctchange": "2.071%", - "volume": "4698", + "lastsale": "$25.41", + "netchange": "0.76", + "pctchange": "3.083%", + "volume": "366", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1643,7 +1657,7 @@ "lastsale": "$10.11", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2123", + "volume": "4390", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -1654,10 +1668,10 @@ { "symbol": "GRF", "name": "Eagle Capital Growth Fund Inc. Common Stock", - "lastsale": "$9.69", - "netchange": "0.01", - "pctchange": "0.103%", - "volume": "189", + "lastsale": "$9.7583", + "netchange": "0.0683", + "pctchange": "0.705%", + "volume": "1056", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -1668,11 +1682,11 @@ { "symbol": "GRFX", "name": "Graphex Group Limited American Depositary Shares each American Depositary Share representing 20 Ordinary Shares", - "lastsale": "$0.2627", - "netchange": "-0.0438", - "pctchange": "-14.29%", - "volume": "381880", - "marketCap": "204235301.00", + "lastsale": "$0.2793", + "netchange": "0.0166", + "pctchange": "6.319%", + "volume": "135519", + "marketCap": "217140919.00", "country": "", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -1682,11 +1696,11 @@ { "symbol": "GRO", "name": "Brazil Potash Corp. Common Shares", - "lastsale": "$5.923", - "netchange": "-0.2139", - "pctchange": "-3.485%", - "volume": "38645", - "marketCap": "240402529.00", + "lastsale": "$5.72", + "netchange": "-0.203", + "pctchange": "-3.427%", + "volume": "52164", + "marketCap": "232163171.00", "country": "", "ipoyear": "2024", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -1696,11 +1710,11 @@ { "symbol": "GROY", "name": "Gold Royalty Corp. Common Shares", - "lastsale": "$1.20", - "netchange": "-0.01", - "pctchange": "-0.826%", - "volume": "303004", - "marketCap": "202885700.00", + "lastsale": "$1.25", + "netchange": "0.05", + "pctchange": "4.167%", + "volume": "609163", + "marketCap": "211339271.00", "country": "Canada", "ipoyear": "2021", "industry": "Precious Metals", @@ -1710,11 +1724,11 @@ { "symbol": "GSAT", "name": "Globalstar Inc. Common Stock", - "lastsale": "$1.90", - "netchange": "-0.04", - "pctchange": "-2.062%", - "volume": "8433656", - "marketCap": "3595509422.00", + "lastsale": "$1.98", + "netchange": "0.08", + "pctchange": "4.211%", + "volume": "9558972", + "marketCap": "3746899292.00", "country": "United States", "ipoyear": "2006", "industry": "Telecommunications Equipment", @@ -1724,11 +1738,11 @@ { "symbol": "GTE", "name": "Gran Tierra Energy Inc. Common Stock", - "lastsale": "$6.64", - "netchange": "-0.07", - "pctchange": "-1.043%", - "volume": "219486", - "marketCap": "204182218.00", + "lastsale": "$6.28", + "netchange": "-0.36", + "pctchange": "-5.422%", + "volume": "1054826", + "marketCap": "193112098.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -1738,11 +1752,11 @@ { "symbol": "HCWC", "name": "Healthy Choice Wellness Corp. Class A Common Stock", - "lastsale": "$1.09", - "netchange": "0.0599", - "pctchange": "5.815%", - "volume": "61612", - "marketCap": "10699166.00", + "lastsale": "$1.12", + "netchange": "0.03", + "pctchange": "2.752%", + "volume": "168157", + "marketCap": "10993639.00", "country": "", "ipoyear": "2024", "industry": "Food Chains", @@ -1752,10 +1766,10 @@ { "symbol": "HNW", "name": "Pioneer Diversified High Income Fund Inc.", - "lastsale": "$11.98", - "netchange": "0.03", - "pctchange": "0.251%", - "volume": "10474", + "lastsale": "$11.96", + "netchange": "-0.02", + "pctchange": "-0.167%", + "volume": "60406", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -1766,11 +1780,11 @@ { "symbol": "HUSA", "name": "Houston American Energy Corporation Common Stock", - "lastsale": "$1.69", - "netchange": "-0.15", - "pctchange": "-8.152%", - "volume": "2080918", - "marketCap": "22116241.00", + "lastsale": "$1.65", + "netchange": "-0.04", + "pctchange": "-2.367%", + "volume": "1067405", + "marketCap": "21592779.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -1780,10 +1794,10 @@ { "symbol": "HWM^", "name": "Howmet Aerospace Inc. $3.75 Preferred Stock", - "lastsale": "$64.50", - "netchange": "1.036", - "pctchange": "1.632%", - "volume": "591", + "lastsale": "$66.54", + "netchange": "2.04", + "pctchange": "3.163%", + "volume": "860", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1794,11 +1808,11 @@ { "symbol": "HYLN", "name": "Hyliion Holdings Corp. Class A Common Stock", - "lastsale": "$2.45", - "netchange": "0.03", - "pctchange": "1.24%", - "volume": "773386", - "marketCap": "425649366.00", + "lastsale": "$2.49", + "netchange": "0.04", + "pctchange": "1.633%", + "volume": "819419", + "marketCap": "432598743.00", "country": "United States", "ipoyear": "2019", "industry": "Construction/Ag Equipment/Trucks", @@ -1808,10 +1822,10 @@ { "symbol": "IAF", "name": "abrdn Australia Equity Fund Inc. Common Stock", - "lastsale": "$4.44", + "lastsale": "$4.46", "netchange": "0.02", - "pctchange": "0.452%", - "volume": "47259", + "pctchange": "0.45%", + "volume": "115620", "marketCap": "0.00", "country": "United States", "ipoyear": "1985", @@ -1822,11 +1836,11 @@ { "symbol": "IAUX", "name": "i-80 Gold Corp. Common Shares", - "lastsale": "$0.55", - "netchange": "0.0066", - "pctchange": "1.215%", - "volume": "2394056", - "marketCap": "211693199.00", + "lastsale": "$0.5551", + "netchange": "0.0051", + "pctchange": "0.927%", + "volume": "3192010", + "marketCap": "213656172.00", "country": "Canada", "ipoyear": "2022", "industry": "Precious Metals", @@ -1836,11 +1850,11 @@ { "symbol": "IBIO", "name": "iBio Inc. Common Stock", - "lastsale": "$3.01", - "netchange": "-0.06", - "pctchange": "-1.954%", - "volume": "388793", - "marketCap": "27539905.00", + "lastsale": "$3.07", + "netchange": "0.06", + "pctchange": "1.993%", + "volume": "389847", + "marketCap": "28088873.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1850,11 +1864,11 @@ { "symbol": "IBO", "name": "Impact BioMedical Inc. Common Stock", - "lastsale": "$1.57", - "netchange": "0.01", - "pctchange": "0.641%", - "volume": "25754", - "marketCap": "18061209.00", + "lastsale": "$1.769", + "netchange": "0.199", + "pctchange": "12.675%", + "volume": "16576", + "marketCap": "20350496.00", "country": "", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1864,11 +1878,11 @@ { "symbol": "IDR", "name": "Idaho Strategic Resources Inc. Common Stock", - "lastsale": "$12.04", - "netchange": "-0.23", - "pctchange": "-1.874%", - "volume": "111212", - "marketCap": "164480114.00", + "lastsale": "$12.34", + "netchange": "0.30", + "pctchange": "2.492%", + "volume": "280334", + "marketCap": "168578455.00", "country": "", "ipoyear": "2022", "industry": "Precious Metals", @@ -1878,11 +1892,11 @@ { "symbol": "IE", "name": "Ivanhoe Electric Inc. Common Stock", - "lastsale": "$6.26", - "netchange": "-0.09", - "pctchange": "-1.417%", - "volume": "820131", - "marketCap": "753118152.00", + "lastsale": "$6.38", + "netchange": "0.12", + "pctchange": "1.917%", + "volume": "821569", + "marketCap": "767554921.00", "country": "Canada", "ipoyear": "2022", "industry": "Metal Mining", @@ -1892,11 +1906,11 @@ { "symbol": "IGC", "name": "IGC Pharma Inc. Common Stock", - "lastsale": "$0.3461", - "netchange": "-0.0089", - "pctchange": "-2.507%", - "volume": "248011", - "marketCap": "26805228.00", + "lastsale": "$0.3343", + "netchange": "-0.0118", + "pctchange": "-3.409%", + "volume": "461016", + "marketCap": "25891326.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1906,11 +1920,11 @@ { "symbol": "IHT", "name": "InnSuites Hospitality Trust Shares of Beneficial Interest", - "lastsale": "$2.5697", - "netchange": "0.0047", - "pctchange": "0.183%", - "volume": "1047", - "marketCap": "22519527.00", + "lastsale": "$2.55", + "netchange": "-0.0197", + "pctchange": "-0.767%", + "volume": "3313", + "marketCap": "22346887.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Bankers/Brokers/Service", @@ -1920,11 +1934,11 @@ { "symbol": "IMO", "name": "Imperial Oil Limited Common Stock", - "lastsale": "$71.57", - "netchange": "0.57", - "pctchange": "0.803%", - "volume": "459011", - "marketCap": "37459952710.00", + "lastsale": "$70.30", + "netchange": "-1.27", + "pctchange": "-1.774%", + "volume": "272480", + "marketCap": "36795230900.00", "country": "Canada", "ipoyear": "1929", "industry": "Integrated oil Companies", @@ -1934,11 +1948,11 @@ { "symbol": "INDO", "name": "Indonesia Energy Corporation Limited Ordinary Shares", - "lastsale": "$3.01", - "netchange": "-0.08", - "pctchange": "-2.589%", - "volume": "580020", - "marketCap": "30710109.00", + "lastsale": "$2.89", + "netchange": "-0.12", + "pctchange": "-3.987%", + "volume": "742173", + "marketCap": "29485786.00", "country": "", "ipoyear": "2019", "industry": "Oil & Gas Production", @@ -1948,11 +1962,11 @@ { "symbol": "INFU", "name": "InfuSystems Holdings Inc. Common Stock", - "lastsale": "$8.07", - "netchange": "0.03", - "pctchange": "0.373%", - "volume": "185601", - "marketCap": "171597228.00", + "lastsale": "$8.12", + "netchange": "0.05", + "pctchange": "0.62%", + "volume": "153968", + "marketCap": "172660408.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -1962,11 +1976,11 @@ { "symbol": "INLX", "name": "Intellinetics Inc. Common Stock", - "lastsale": "$12.60", - "netchange": "-0.45", - "pctchange": "-3.448%", - "volume": "5440", - "marketCap": "53308156.00", + "lastsale": "$12.375", + "netchange": "-0.225", + "pctchange": "-1.786%", + "volume": "8680", + "marketCap": "52356224.00", "country": "", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -1976,11 +1990,11 @@ { "symbol": "INTT", "name": "inTest Corporation Common Stock", - "lastsale": "$8.93", - "netchange": "-0.44", - "pctchange": "-4.696%", - "volume": "14495", - "marketCap": "110504955.00", + "lastsale": "$8.88", + "netchange": "-0.05", + "pctchange": "-0.56%", + "volume": "16507", + "marketCap": "109886226.00", "country": "United States", "ipoyear": "1997", "industry": "Electrical Products", @@ -1990,11 +2004,11 @@ { "symbol": "INUV", "name": "Inuvo Inc.", - "lastsale": "$0.5275", - "netchange": "-0.0125", - "pctchange": "-2.315%", - "volume": "1260646", - "marketCap": "74113644.00", + "lastsale": "$0.5028", + "netchange": "-0.0247", + "pctchange": "-4.682%", + "volume": "1079117", + "marketCap": "70643299.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -2004,11 +2018,11 @@ { "symbol": "IOR", "name": "Income Opportunity Realty Investors Inc. Common Stock", - "lastsale": "$18.18", - "netchange": "-0.0199", - "pctchange": "-0.109%", - "volume": "189", - "marketCap": "73923116.00", + "lastsale": "$18.40", + "netchange": "0.22", + "pctchange": "1.21%", + "volume": "1035", + "marketCap": "74817675.00", "country": "United States", "ipoyear": "1987", "industry": "Real Estate Investment Trusts", @@ -2018,11 +2032,11 @@ { "symbol": "ISDR", "name": "Issuer Direct Corporation Common Stock", - "lastsale": "$9.45", - "netchange": "0.23", - "pctchange": "2.495%", - "volume": "12300", - "marketCap": "36231083.00", + "lastsale": "$9.65", + "netchange": "0.20", + "pctchange": "2.116%", + "volume": "28291", + "marketCap": "36997878.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -2032,11 +2046,11 @@ { "symbol": "ITP", "name": "IT Tech Packaging Inc. Common Stock", - "lastsale": "$0.412", - "netchange": "-0.047", - "pctchange": "-10.24%", - "volume": "195872", - "marketCap": "4147159.00", + "lastsale": "$0.45", + "netchange": "0.038", + "pctchange": "9.223%", + "volume": "409144", + "marketCap": "4529664.00", "country": "China", "ipoyear": "", "industry": "Containers/Packaging", @@ -2046,11 +2060,11 @@ { "symbol": "ITRG", "name": "Integra Resources Corp. Common Shares", - "lastsale": "$0.93", - "netchange": "0.1018", - "pctchange": "12.292%", - "volume": "1673134", - "marketCap": "156771692.00", + "lastsale": "$0.95", + "netchange": "0.02", + "pctchange": "2.151%", + "volume": "699795", + "marketCap": "160143126.00", "country": "", "ipoyear": "", "industry": "Precious Metals", @@ -2060,11 +2074,11 @@ { "symbol": "JOB", "name": "GEE Group Inc. Common Stock", - "lastsale": "$0.25", - "netchange": "-0.0068", - "pctchange": "-2.648%", - "volume": "1217473", - "marketCap": "27353311.00", + "lastsale": "$0.245", + "netchange": "-0.005", + "pctchange": "-2.00%", + "volume": "898455", + "marketCap": "26806245.00", "country": "United States", "ipoyear": "1968", "industry": "Diversified Commercial Services", @@ -2074,11 +2088,11 @@ { "symbol": "KAPA", "name": "Kairos Pharma Ltd. Common Stock", - "lastsale": "$1.56", - "netchange": "-0.07", - "pctchange": "-4.294%", - "volume": "179839", - "marketCap": "20040985.00", + "lastsale": "$1.50", + "netchange": "-0.06", + "pctchange": "-3.846%", + "volume": "214109", + "marketCap": "19270178.00", "country": "", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2088,11 +2102,11 @@ { "symbol": "KNW", "name": "Know Labs Inc. Common Stock", - "lastsale": "$0.1123", - "netchange": "-0.0128", - "pctchange": "-10.232%", - "volume": "2051903", - "marketCap": "12139398.00", + "lastsale": "$0.1135", + "netchange": "0.0012", + "pctchange": "1.069%", + "volume": "1706821", + "marketCap": "12269116.00", "country": "", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -2102,11 +2116,11 @@ { "symbol": "KULR", "name": "KULR Technology Group Inc. Common Stock", - "lastsale": "$2.44", - "netchange": "-0.12", - "pctchange": "-4.688%", - "volume": "11394179", - "marketCap": "522715852.00", + "lastsale": "$2.46", + "netchange": "0.02", + "pctchange": "0.82%", + "volume": "17348982", + "marketCap": "527000408.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -2116,11 +2130,11 @@ { "symbol": "LCTX", "name": "Lineage Cell Therapeutics Inc. Common Stock", - "lastsale": "$0.63", - "netchange": "-0.045", - "pctchange": "-6.667%", - "volume": "1226155", - "marketCap": "118967546.00", + "lastsale": "$0.636", + "netchange": "0.006", + "pctchange": "0.952%", + "volume": "1069630", + "marketCap": "120100571.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2130,10 +2144,10 @@ { "symbol": "LEGT", "name": "Legato Merger Corp. III Ordinary Shares", - "lastsale": "$10.35", - "netchange": "0.01", - "pctchange": "0.097%", - "volume": "119", + "lastsale": "$10.335", + "netchange": "-0.015", + "pctchange": "-0.145%", + "volume": "11855", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -2144,11 +2158,11 @@ { "symbol": "LEU", "name": "Centrus Energy Corp. Class A Common Stock", - "lastsale": "$94.20", - "netchange": "3.39", - "pctchange": "3.733%", - "volume": "1111030", - "marketCap": "1544543141.00", + "lastsale": "$92.00", + "netchange": "-2.20", + "pctchange": "-2.335%", + "volume": "881535", + "marketCap": "1508471008.00", "country": "United States", "ipoyear": "2014", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -2158,11 +2172,11 @@ { "symbol": "LGCY", "name": "Legacy Education Inc. Common Stock", - "lastsale": "$8.17", - "netchange": "-0.15", - "pctchange": "-1.803%", - "volume": "18042", - "marketCap": "100034804.00", + "lastsale": "$8.45", + "netchange": "0.28", + "pctchange": "3.427%", + "volume": "36902", + "marketCap": "103463169.00", "country": "", "ipoyear": "2024", "industry": "Other Consumer Services", @@ -2172,11 +2186,11 @@ { "symbol": "LGL", "name": "LGL Group Inc. (The) Common Stock", - "lastsale": "$6.99", - "netchange": "0.37", - "pctchange": "5.589%", - "volume": "6451", - "marketCap": "37557654.00", + "lastsale": "$6.96", + "netchange": "-0.03", + "pctchange": "-0.429%", + "volume": "2358", + "marketCap": "37396463.00", "country": "United States", "ipoyear": "1946", "industry": "Industrial Machinery/Components", @@ -2186,11 +2200,11 @@ { "symbol": "LODE", "name": "Comstock Inc. Common Stock", - "lastsale": "$0.3845", - "netchange": "0.0054", - "pctchange": "1.424%", - "volume": "5383479", - "marketCap": "80457342.00", + "lastsale": "$0.38", + "netchange": "-0.0045", + "pctchange": "-1.17%", + "volume": "4325858", + "marketCap": "79515709.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -2200,11 +2214,11 @@ { "symbol": "LPA", "name": "Logistic Properties of the Americas Ordinary Shares", - "lastsale": "$9.78", - "netchange": "-0.27", - "pctchange": "-2.687%", - "volume": "14388", - "marketCap": "310121326.00", + "lastsale": "$10.09", + "netchange": "0.31", + "pctchange": "3.17%", + "volume": "12929", + "marketCap": "319951347.00", "country": "", "ipoyear": "2024", "industry": "Real Estate", @@ -2214,11 +2228,11 @@ { "symbol": "LSF", "name": "Laird Superfood Inc. Common Stock", - "lastsale": "$7.18", - "netchange": "-0.08", - "pctchange": "-1.102%", - "volume": "115192", - "marketCap": "73743648.00", + "lastsale": "$7.00", + "netchange": "-0.18", + "pctchange": "-2.507%", + "volume": "92148", + "marketCap": "71894921.00", "country": "", "ipoyear": "2020", "industry": "Packaged Foods", @@ -2228,11 +2242,11 @@ { "symbol": "LXFR", "name": "Luxfer Holdings PLC Ordinary Shares", - "lastsale": "$14.06", - "netchange": "0.17", - "pctchange": "1.224%", - "volume": "121972", - "marketCap": "376594963.00", + "lastsale": "$14.31", + "netchange": "0.25", + "pctchange": "1.778%", + "volume": "160221", + "marketCap": "383291175.00", "country": "United Kingdom", "ipoyear": "2012", "industry": "Major Chemicals", @@ -2242,11 +2256,11 @@ { "symbol": "MAG", "name": "MAG Silver Corporation Ordinary Shares", - "lastsale": "$14.98", - "netchange": "-0.03", - "pctchange": "-0.20%", - "volume": "438094", - "marketCap": "1545600673.00", + "lastsale": "$15.15", + "netchange": "0.17", + "pctchange": "1.135%", + "volume": "321316", + "marketCap": "1563140867.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -2256,11 +2270,11 @@ { "symbol": "MAIA", "name": "MAIA Biotechnology Inc. Common Stock", - "lastsale": "$1.98", - "netchange": "0.06", - "pctchange": "3.125%", - "volume": "36206", - "marketCap": "50157497.00", + "lastsale": "$1.90", + "netchange": "-0.08", + "pctchange": "-4.04%", + "volume": "92439", + "marketCap": "48130931.00", "country": "", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2270,11 +2284,11 @@ { "symbol": "MGLD", "name": "The Marygold Companies Inc. Common Stock", - "lastsale": "$1.65", - "netchange": "0.01", - "pctchange": "0.61%", - "volume": "943", - "marketCap": "66537958.00", + "lastsale": "$1.57", + "netchange": "-0.08", + "pctchange": "-4.848%", + "volume": "53943", + "marketCap": "63311875.00", "country": "", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -2284,11 +2298,11 @@ { "symbol": "MHH", "name": "Mastech Digital Inc Common Stock", - "lastsale": "$14.83", - "netchange": "0.53", - "pctchange": "3.706%", - "volume": "22390", - "marketCap": "173599580.00", + "lastsale": "$14.21", + "netchange": "-0.62", + "pctchange": "-4.181%", + "volume": "14028", + "marketCap": "166341876.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -2298,11 +2312,11 @@ { "symbol": "MI", "name": "NFT Limited Class A Ordinary Share", - "lastsale": "$2.90", - "netchange": "-0.48", - "pctchange": "-14.201%", - "volume": "75452", - "marketCap": "8961023.00", + "lastsale": "$3.06", + "netchange": "0.16", + "pctchange": "5.517%", + "volume": "41679", + "marketCap": "9455424.00", "country": "", "ipoyear": "2023", "industry": "Other Specialty Stores", @@ -2312,11 +2326,11 @@ { "symbol": "MITQ", "name": "Moving iMage Technologies Inc. Common Stock", - "lastsale": "$0.8501", - "netchange": "-0.0299", - "pctchange": "-3.398%", - "volume": "257443", - "marketCap": "8413312.00", + "lastsale": "$0.8073", + "netchange": "-0.0428", + "pctchange": "-5.035%", + "volume": "211423", + "marketCap": "7989727.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -2326,11 +2340,11 @@ { "symbol": "MLSS", "name": "Milestone Scientific Inc. Common Stock", - "lastsale": "$1.30", - "netchange": "0.08", - "pctchange": "6.557%", - "volume": "249604", - "marketCap": "101259708.00", + "lastsale": "$1.33", + "netchange": "0.03", + "pctchange": "2.308%", + "volume": "375425", + "marketCap": "103596470.00", "country": "United States", "ipoyear": "2015", "industry": "Industrial Specialties", @@ -2340,11 +2354,11 @@ { "symbol": "MMA", "name": "Mixed Martial Arts Group Limited Ordinary Shares", - "lastsale": "$1.38", - "netchange": "0.26", - "pctchange": "23.214%", - "volume": "309109", - "marketCap": "14190107.00", + "lastsale": "$1.30", + "netchange": "-0.08", + "pctchange": "-5.797%", + "volume": "417541", + "marketCap": "13367492.00", "country": "", "ipoyear": "2024", "industry": "Other Consumer Services", @@ -2354,11 +2368,11 @@ { "symbol": "MPTI", "name": "M-tron Industries Inc. Common Stock", - "lastsale": "$58.79", - "netchange": "-0.50", - "pctchange": "-0.843%", - "volume": "19104", - "marketCap": "168483263.00", + "lastsale": "$58.88", + "netchange": "0.09", + "pctchange": "0.153%", + "volume": "23600", + "marketCap": "168741189.00", "country": "", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -2369,9 +2383,9 @@ "symbol": "MPU", "name": "Mega Matrix Inc. Class A Ordinary Shares", "lastsale": "$1.21", - "netchange": "-0.14", - "pctchange": "-10.37%", - "volume": "85617", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "48982", "marketCap": "46647708.00", "country": "United States", "ipoyear": "1998", @@ -2382,11 +2396,11 @@ { "symbol": "MRT", "name": "Marti Technologies Inc. Class A Ordinary Shares", - "lastsale": "$3.5928", - "netchange": "0.0328", - "pctchange": "0.921%", - "volume": "23617", - "marketCap": "204919279.00", + "lastsale": "$3.60", + "netchange": "0.0072", + "pctchange": "0.20%", + "volume": "18517", + "marketCap": "205329938.00", "country": "", "ipoyear": "2021", "industry": "Rental/Leasing Companies", @@ -2396,11 +2410,11 @@ { "symbol": "MSN", "name": "Emerson Radio Corporation Common Stock", - "lastsale": "$0.52", - "netchange": "0.01", - "pctchange": "1.961%", - "volume": "24290", - "marketCap": "10942179.00", + "lastsale": "$0.501", + "netchange": "-0.019", + "pctchange": "-3.654%", + "volume": "18662", + "marketCap": "10542369.00", "country": "United States", "ipoyear": "1994", "industry": "Consumer Electronics/Appliances", @@ -2410,11 +2424,11 @@ { "symbol": "MTA", "name": "Metalla Royalty & Streaming Ltd. Common Shares", - "lastsale": "$2.61", - "netchange": "-0.04", - "pctchange": "-1.509%", - "volume": "206387", - "marketCap": "239694500.00", + "lastsale": "$2.80", + "netchange": "0.19", + "pctchange": "7.28%", + "volume": "500121", + "marketCap": "257143524.00", "country": "", "ipoyear": "", "industry": "Precious Metals", @@ -2424,11 +2438,11 @@ { "symbol": "MTNB", "name": "Matinas Biopharma Holdings Inc. Common Stock", - "lastsale": "$0.597", - "netchange": "0.0233", - "pctchange": "4.061%", - "volume": "60601", - "marketCap": "3036930.00", + "lastsale": "$0.61", + "netchange": "0.013", + "pctchange": "2.178%", + "volume": "873863", + "marketCap": "3103061.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2438,11 +2452,11 @@ { "symbol": "MWG", "name": "Multi Ways Holdings Limited Ordinary Shares", - "lastsale": "$0.289", - "netchange": "-0.006", - "pctchange": "-2.034%", - "volume": "30634", - "marketCap": "8912760.00", + "lastsale": "$0.28", + "netchange": "-0.009", + "pctchange": "-3.114%", + "volume": "40586", + "marketCap": "8635200.00", "country": "", "ipoyear": "2023", "industry": "Miscellaneous manufacturing industries", @@ -2452,11 +2466,11 @@ { "symbol": "MXC", "name": "Mexco Energy Corporation Common Stock", - "lastsale": "$12.1316", - "netchange": "-0.4684", - "pctchange": "-3.717%", - "volume": "4261", - "marketCap": "24821254.00", + "lastsale": "$11.9355", + "netchange": "-0.1961", + "pctchange": "-1.616%", + "volume": "4769", + "marketCap": "24420033.00", "country": "United States", "ipoyear": "2003", "industry": "Oil & Gas Production", @@ -2466,11 +2480,11 @@ { "symbol": "MYND", "name": "Mynd.ai Inc. American Depositary Shares", - "lastsale": "$1.44", - "netchange": "-0.08", - "pctchange": "-5.263%", - "volume": "47797", - "marketCap": "65732806.00", + "lastsale": "$1.365", + "netchange": "-0.075", + "pctchange": "-5.208%", + "volume": "102997", + "marketCap": "62309222.00", "country": "", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -2480,11 +2494,11 @@ { "symbol": "MYO", "name": "Myomo Inc. Common Stock", - "lastsale": "$6.10", - "netchange": "0.01", - "pctchange": "0.164%", - "volume": "397852", - "marketCap": "184499807.00", + "lastsale": "$6.04", + "netchange": "-0.06", + "pctchange": "-0.984%", + "volume": "325357", + "marketCap": "182685055.00", "country": "United States", "ipoyear": "2017", "industry": "Industrial Specialties", @@ -2494,11 +2508,11 @@ { "symbol": "NAK", "name": "Northern Dynasty Minerals Ltd. Common Stock", - "lastsale": "$0.73", - "netchange": "0.0521", - "pctchange": "7.685%", - "volume": "8299594", - "marketCap": "392560625.00", + "lastsale": "$0.7199", + "netchange": "-0.0101", + "pctchange": "-1.384%", + "volume": "6978814", + "marketCap": "387129307.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -2508,10 +2522,10 @@ { "symbol": "NBH", "name": "Neuberger Berman Municipal Fund Inc. Common Stock", - "lastsale": "$10.54", - "netchange": "0.04", - "pctchange": "0.381%", - "volume": "95133", + "lastsale": "$10.525", + "netchange": "-0.015", + "pctchange": "-0.142%", + "volume": "60301", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -2522,11 +2536,11 @@ { "symbol": "NBY", "name": "NovaBay Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.7101", - "netchange": "-0.0999", - "pctchange": "-12.333%", - "volume": "942724", - "marketCap": "3469331.00", + "lastsale": "$0.7176", + "netchange": "0.0075", + "pctchange": "1.056%", + "volume": "228063", + "marketCap": "3505973.00", "country": "United States", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2536,11 +2550,11 @@ { "symbol": "NCL", "name": "Northann Corp. Common Stock", - "lastsale": "$0.318", - "netchange": "0.009", - "pctchange": "2.913%", - "volume": "74891", - "marketCap": "10927879.00", + "lastsale": "$0.303", + "netchange": "-0.0151", + "pctchange": "-4.747%", + "volume": "282972", + "marketCap": "10412413.00", "country": "", "ipoyear": "2023", "industry": "Plastic Products", @@ -2553,7 +2567,7 @@ "lastsale": "$83.00", "netchange": "0.00", "pctchange": "0.00%", - "volume": "10", + "volume": "4", "marketCap": "9589156.00", "country": "United States", "ipoyear": "", @@ -2564,11 +2578,11 @@ { "symbol": "NEWP", "name": "New Pacific Metals Corp. Common Shares", - "lastsale": "$1.21", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "103194", - "marketCap": "207230188.00", + "lastsale": "$1.22", + "netchange": "0.01", + "pctchange": "0.826%", + "volume": "173083", + "marketCap": "208942834.00", "country": "Canada", "ipoyear": "2021", "industry": "Precious Metals", @@ -2578,11 +2592,11 @@ { "symbol": "NFGC", "name": "New Found Gold Corp Common Shares", - "lastsale": "$1.73", - "netchange": "-0.04", - "pctchange": "-2.26%", - "volume": "237383", - "marketCap": "343990451.00", + "lastsale": "$1.79", + "netchange": "0.06", + "pctchange": "3.468%", + "volume": "365972", + "marketCap": "355920756.00", "country": "", "ipoyear": "2021", "industry": "Precious Metals", @@ -2592,11 +2606,11 @@ { "symbol": "NG", "name": "Novagold Resources Inc.", - "lastsale": "$3.15", - "netchange": "-0.07", - "pctchange": "-2.174%", - "volume": "3635063", - "marketCap": "1053456746.00", + "lastsale": "$3.00", + "netchange": "-0.15", + "pctchange": "-4.762%", + "volume": "3742527", + "marketCap": "1003292139.00", "country": "Canada", "ipoyear": "2003", "industry": "Precious Metals", @@ -2606,11 +2620,11 @@ { "symbol": "NGD", "name": "New Gold Inc.", - "lastsale": "$2.81", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "9224723", - "marketCap": "2221586000.00", + "lastsale": "$2.91", + "netchange": "0.10", + "pctchange": "3.559%", + "volume": "10884185", + "marketCap": "2300646000.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -2620,11 +2634,11 @@ { "symbol": "NHC", "name": "National HealthCare Corporation Common Stock", - "lastsale": "$96.76", - "netchange": "0.03", - "pctchange": "0.031%", - "volume": "72244", - "marketCap": "1494077933.00", + "lastsale": "$95.99", + "netchange": "-0.77", + "pctchange": "-0.796%", + "volume": "67794", + "marketCap": "1482188309.00", "country": "United States", "ipoyear": "1986", "industry": "Hospital/Nursing Management", @@ -2634,10 +2648,10 @@ { "symbol": "NHS", "name": "Neuberger Berman High Yield Strategies Fund", - "lastsale": "$7.59", - "netchange": "0.02", - "pctchange": "0.264%", - "volume": "325752", + "lastsale": "$7.63", + "netchange": "0.04", + "pctchange": "0.527%", + "volume": "211657", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -2648,10 +2662,10 @@ { "symbol": "NML", "name": "Neuberger Berman Energy Infrastructure and Income Fund Inc. Common Stock", - "lastsale": "$9.36", - "netchange": "0.05", - "pctchange": "0.537%", - "volume": "160360", + "lastsale": "$9.35", + "netchange": "-0.01", + "pctchange": "-0.107%", + "volume": "193329", "marketCap": "0.00", "country": "United States", "ipoyear": "2013", @@ -2662,11 +2676,11 @@ { "symbol": "NNVC", "name": "NanoViricides Inc. Common Stock", - "lastsale": "$1.12", - "netchange": "-0.07", - "pctchange": "-5.882%", - "volume": "191977", - "marketCap": "16068640.00", + "lastsale": "$1.11", + "netchange": "-0.01", + "pctchange": "-0.893%", + "volume": "241218", + "marketCap": "15925170.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2677,9 +2691,9 @@ "symbol": "NRO", "name": "Neuberger Berman Real Estate Securities Income Fund Inc.", "lastsale": "$3.40", - "netchange": "-0.165", - "pctchange": "-4.628%", - "volume": "556380", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "351552", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -2690,11 +2704,11 @@ { "symbol": "NRXS", "name": "Neuraxis Inc. Common Stock", - "lastsale": "$3.02", - "netchange": "0.17", - "pctchange": "5.965%", - "volume": "24451", - "marketCap": "21080286.00", + "lastsale": "$3.1196", + "netchange": "0.0996", + "pctchange": "3.298%", + "volume": "5853", + "marketCap": "21775516.00", "country": "", "ipoyear": "2023", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -2704,11 +2718,11 @@ { "symbol": "NTIP", "name": "Network-1 Technologies Inc. Common Stock", - "lastsale": "$1.40", - "netchange": "0.05", - "pctchange": "3.704%", - "volume": "14820", - "marketCap": "32251152.00", + "lastsale": "$1.37", + "netchange": "-0.03", + "pctchange": "-2.143%", + "volume": "6266", + "marketCap": "31560056.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -2718,11 +2732,11 @@ { "symbol": "OBE", "name": "Obsidian Energy Ltd. Common Shares", - "lastsale": "$5.47", - "netchange": "-0.03", - "pctchange": "-0.545%", - "volume": "436827", - "marketCap": "415749593.00", + "lastsale": "$5.36", + "netchange": "-0.11", + "pctchange": "-2.011%", + "volume": "1126872", + "marketCap": "407388998.00", "country": "Canada", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -2732,11 +2746,11 @@ { "symbol": "OGEN", "name": "Oragenics Inc. Common Stock", - "lastsale": "$0.284", - "netchange": "-0.0003", - "pctchange": "-0.106%", - "volume": "255494", - "marketCap": "3468401.00", + "lastsale": "$0.307", + "netchange": "0.023", + "pctchange": "8.099%", + "volume": "288149", + "marketCap": "3749293.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2746,11 +2760,11 @@ { "symbol": "OPHC", "name": "OptimumBank Holdings Inc. Common Stock", - "lastsale": "$4.59", - "netchange": "-0.02", - "pctchange": "-0.434%", - "volume": "30030", - "marketCap": "46313274.00", + "lastsale": "$4.56", + "netchange": "-0.03", + "pctchange": "-0.654%", + "volume": "22334", + "marketCap": "46010573.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -2761,9 +2775,9 @@ "symbol": "OPP^C", "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 6.00% Series C Term Preferred Stock (Liquidation Preference $10.00 per share)", "lastsale": "$10.09", - "netchange": "-0.02", - "pctchange": "-0.198%", - "volume": "3743", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3252", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2774,11 +2788,11 @@ { "symbol": "OPTT", "name": "Ocean Power Technologies Inc. Common Stock", - "lastsale": "$0.8405", - "netchange": "-0.1099", - "pctchange": "-11.564%", - "volume": "17601469", - "marketCap": "74616418.00", + "lastsale": "$0.8457", + "netchange": "0.0052", + "pctchange": "0.619%", + "volume": "16029627", + "marketCap": "75078054.00", "country": "United States", "ipoyear": "2007", "industry": "Electric Utilities: Central", @@ -2788,11 +2802,11 @@ { "symbol": "ORLA", "name": "Orla Mining Ltd. Common Shares", - "lastsale": "$5.93", - "netchange": "-0.08", - "pctchange": "-1.331%", - "volume": "555868", - "marketCap": "1899111498.00", + "lastsale": "$6.08", + "netchange": "0.15", + "pctchange": "2.53%", + "volume": "602343", + "marketCap": "1947149731.00", "country": "", "ipoyear": "2020", "industry": "Precious Metals", @@ -2802,11 +2816,11 @@ { "symbol": "OSTX", "name": "OS Therapies Incorporated Common Stock", - "lastsale": "$2.92", - "netchange": "-0.11", - "pctchange": "-3.63%", - "volume": "167287", - "marketCap": "62016064.00", + "lastsale": "$2.69", + "netchange": "-0.23", + "pctchange": "-7.877%", + "volume": "295058", + "marketCap": "57131237.00", "country": "", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2817,9 +2831,9 @@ "symbol": "OZ", "name": "Belpointe PREP LLC Class A Units", "lastsale": "$61.50", - "netchange": "0.50", - "pctchange": "0.82%", - "volume": "16143", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "9584", "marketCap": "230446220.00", "country": "", "ipoyear": "", @@ -2830,11 +2844,11 @@ { "symbol": "PAPL", "name": "Pineapple Financial Inc. Common Stock", - "lastsale": "$0.5513", - "netchange": "0.0233", - "pctchange": "4.413%", - "volume": "484111", - "marketCap": "4855861.00", + "lastsale": "$0.5589", + "netchange": "0.0076", + "pctchange": "1.379%", + "volume": "223011", + "marketCap": "4922802.00", "country": "", "ipoyear": "2023", "industry": "Finance: Consumer Services", @@ -2844,10 +2858,10 @@ { "symbol": "PCG^A", "name": "Pacific Gas & Electric Co. 6% Preferred Stock", - "lastsale": "$23.204", - "netchange": "0.064", - "pctchange": "0.277%", - "volume": "2430", + "lastsale": "$23.60", + "netchange": "0.396", + "pctchange": "1.707%", + "volume": "4259", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2858,10 +2872,10 @@ { "symbol": "PCG^B", "name": "Pacific Gas & Electric Co. 5 1/2% Preferred Stock", - "lastsale": "$19.80", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "12", + "lastsale": "$20.38", + "netchange": "0.58", + "pctchange": "2.929%", + "volume": "944", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2872,10 +2886,10 @@ { "symbol": "PCG^C", "name": "Pacific Gas & Electric Co. 5% 1st Preferred Stock", - "lastsale": "$20.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8", + "lastsale": "$19.25", + "netchange": "-0.75", + "pctchange": "-3.75%", + "volume": "1061", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2887,9 +2901,9 @@ "symbol": "PCG^D", "name": "Pacific Gas & Electric Co. 5% 1st Red. Preferred Stock", "lastsale": "$18.5848", - "netchange": "-0.5052", - "pctchange": "-2.646%", - "volume": "375", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2900,10 +2914,10 @@ { "symbol": "PCG^E", "name": "Pacific Gas & Electric Co. 5% 1st A Preferred Stock", - "lastsale": "$18.00", - "netchange": "-0.66", - "pctchange": "-3.537%", - "volume": "791", + "lastsale": "$18.75", + "netchange": "0.75", + "pctchange": "4.167%", + "volume": "117", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2914,10 +2928,10 @@ { "symbol": "PCG^G", "name": "Pacific Gas & Electric Co. 4.80% 1st Preferred Stock", - "lastsale": "$18.09", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4", + "lastsale": "$17.5001", + "netchange": "-0.5899", + "pctchange": "-3.261%", + "volume": "1535", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2929,9 +2943,9 @@ "symbol": "PCG^H", "name": "Pacific Gas & Electric Co. 4.50% 1st Preferred Stock", "lastsale": "$16.60", - "netchange": "-0.05", - "pctchange": "-0.30%", - "volume": "1176", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "158", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2945,7 +2959,7 @@ "lastsale": "$16.53", "netchange": "0.00", "pctchange": "0.00%", - "volume": "50", + "volume": "3", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2957,9 +2971,9 @@ "symbol": "PED", "name": "Pedevco Corp. Common Stock", "lastsale": "$0.85", - "netchange": "-0.061", - "pctchange": "-6.696%", - "volume": "421418", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "62944", "marketCap": "76070977.00", "country": "United States", "ipoyear": "", @@ -2970,11 +2984,11 @@ { "symbol": "PHGE", "name": "BiomX Inc. COmmon Stock", - "lastsale": "$0.80", - "netchange": "0.0653", - "pctchange": "8.888%", - "volume": "34941", - "marketCap": "14541282.00", + "lastsale": "$0.82", + "netchange": "0.02", + "pctchange": "2.50%", + "volume": "16586", + "marketCap": "14904814.00", "country": "", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2984,11 +2998,11 @@ { "symbol": "PLAG", "name": "Planet Green Holdings Corp. Common Stock", - "lastsale": "$2.70", - "netchange": "0.1968", - "pctchange": "7.862%", - "volume": "8009", - "marketCap": "19663328.00", + "lastsale": "$2.47", + "netchange": "-0.23", + "pctchange": "-8.519%", + "volume": "12698", + "marketCap": "17988304.00", "country": "China", "ipoyear": "", "industry": "Packaged Foods", @@ -2998,11 +3012,11 @@ { "symbol": "PLG", "name": "Platinum Group Metals Ltd. Ordinary Shares (Canada)", - "lastsale": "$1.28", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "187706", - "marketCap": "131174589.00", + "lastsale": "$1.30", + "netchange": "0.02", + "pctchange": "1.563%", + "volume": "355298", + "marketCap": "133224192.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -3012,11 +3026,11 @@ { "symbol": "PLX", "name": "Protalix BioTherapeutics Inc. (DE) Common Stock", - "lastsale": "$2.53", - "netchange": "0.16", - "pctchange": "6.751%", - "volume": "1152728", - "marketCap": "186292965.00", + "lastsale": "$2.46", + "netchange": "-0.07", + "pctchange": "-2.767%", + "volume": "526203", + "marketCap": "181138614.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -3026,11 +3040,11 @@ { "symbol": "PMNT", "name": "Perfect Moment Ltd. Common Stock", - "lastsale": "$0.9601", - "netchange": "-0.1099", - "pctchange": "-10.271%", - "volume": "84633", - "marketCap": "15373975.00", + "lastsale": "$0.9901", + "netchange": "0.03", + "pctchange": "3.125%", + "volume": "36394", + "marketCap": "15854361.00", "country": "United Kingdom", "ipoyear": "2024", "industry": "", @@ -3040,11 +3054,11 @@ { "symbol": "PRK", "name": "Park National Corporation Common Stock", - "lastsale": "$166.99", - "netchange": "-0.15", - "pctchange": "-0.09%", - "volume": "43061", - "marketCap": "2698388404.00", + "lastsale": "$167.73", + "netchange": "0.74", + "pctchange": "0.443%", + "volume": "40049", + "marketCap": "2710346051.00", "country": "United States", "ipoyear": "1994", "industry": "Major Banks", @@ -3054,11 +3068,11 @@ { "symbol": "PTN", "name": "Palatin Technologies Inc. Common Stock", - "lastsale": "$0.95", - "netchange": "-0.01", - "pctchange": "-1.042%", - "volume": "201186", - "marketCap": "18570759.00", + "lastsale": "$0.9549", + "netchange": "0.0049", + "pctchange": "0.516%", + "volume": "286390", + "marketCap": "18666545.00", "country": "United States", "ipoyear": "1999", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3068,11 +3082,11 @@ { "symbol": "PW", "name": "Power REIT (MD) Common Stock", - "lastsale": "$1.16", - "netchange": "-0.02", - "pctchange": "-1.695%", - "volume": "30434", - "marketCap": "3932007.00", + "lastsale": "$1.21", + "netchange": "0.05", + "pctchange": "4.31%", + "volume": "22575", + "marketCap": "4101490.00", "country": "United States", "ipoyear": "1998", "industry": "Real Estate Investment Trusts", @@ -3083,9 +3097,9 @@ "symbol": "PW^A", "name": "Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock", "lastsale": "$3.94", - "netchange": "0.14", - "pctchange": "3.684%", - "volume": "432", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "46", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3096,11 +3110,11 @@ { "symbol": "PZG", "name": "Paramount Gold Nevada Corp. Common Stock", - "lastsale": "$0.38", - "netchange": "-0.004", - "pctchange": "-1.042%", - "volume": "70841", - "marketCap": "25121285.00", + "lastsale": "$0.4001", + "netchange": "0.0201", + "pctchange": "5.289%", + "volume": "80422", + "marketCap": "26450069.00", "country": "United States", "ipoyear": "2015", "industry": "Metal Mining", @@ -3110,10 +3124,10 @@ { "symbol": "RCG", "name": "RENN Fund Inc Common Stock", - "lastsale": "$2.8199", - "netchange": "-0.0501", - "pctchange": "-1.746%", - "volume": "7329", + "lastsale": "$2.82", + "netchange": "0.0001", + "pctchange": "0.004%", + "volume": "4787", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -3124,11 +3138,11 @@ { "symbol": "REI", "name": "Ring Energy Inc. Common Stock", - "lastsale": "$1.44", - "netchange": "0.03", - "pctchange": "2.128%", - "volume": "1526467", - "marketCap": "285402289.00", + "lastsale": "$1.39", + "netchange": "-0.05", + "pctchange": "-3.472%", + "volume": "1499320", + "marketCap": "275492487.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -3138,11 +3152,11 @@ { "symbol": "REPX", "name": "Riley Exploration Permian Inc. Common Stock", - "lastsale": "$35.59", - "netchange": "-0.84", - "pctchange": "-2.306%", - "volume": "146500", - "marketCap": "764575201.00", + "lastsale": "$34.52", + "netchange": "-1.07", + "pctchange": "-3.006%", + "volume": "95879", + "marketCap": "741588534.00", "country": "United States", "ipoyear": "1999", "industry": "Oil & Gas Production", @@ -3152,11 +3166,11 @@ { "symbol": "RHE", "name": "Regional Health Properties Inc. Common Stock", - "lastsale": "$2.57", - "netchange": "0.06", - "pctchange": "2.39%", - "volume": "45322", - "marketCap": "4829670.00", + "lastsale": "$2.80", + "netchange": "0.23", + "pctchange": "8.949%", + "volume": "76626", + "marketCap": "5261897.00", "country": "", "ipoyear": "2017", "industry": "Real Estate", @@ -3166,10 +3180,10 @@ { "symbol": "RHE^A", "name": "Regional Health Properties Inc. 10.875% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$0.90", - "netchange": "0.07", - "pctchange": "8.434%", - "volume": "34778", + "lastsale": "$0.80", + "netchange": "-0.10", + "pctchange": "-11.111%", + "volume": "8333", "marketCap": "", "country": "", "ipoyear": "", @@ -3180,11 +3194,11 @@ { "symbol": "RLGT", "name": "Radiant Logistics Inc. Common Stock", - "lastsale": "$7.00", - "netchange": "0.08", - "pctchange": "1.156%", - "volume": "130222", - "marketCap": "328407905.00", + "lastsale": "$7.04", + "netchange": "0.04", + "pctchange": "0.571%", + "volume": "135043", + "marketCap": "330284522.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -3194,11 +3208,11 @@ { "symbol": "ROLR", "name": "High Roller Technologies Inc. Common Stock", - "lastsale": "$4.59", - "netchange": "0.10", - "pctchange": "2.227%", - "volume": "18818", - "marketCap": "37945989.00", + "lastsale": "$4.86", + "netchange": "0.27", + "pctchange": "5.882%", + "volume": "43195", + "marketCap": "40178106.00", "country": "", "ipoyear": "2024", "industry": "Services-Misc. Amusement & Recreation", @@ -3208,11 +3222,11 @@ { "symbol": "RVP", "name": "Retractable Technologies Inc. Common Stock", - "lastsale": "$0.7882", - "netchange": "0.0264", - "pctchange": "3.465%", - "volume": "43813", - "marketCap": "23596469.00", + "lastsale": "$0.8485", + "netchange": "0.0603", + "pctchange": "7.65%", + "volume": "242742", + "marketCap": "25401679.00", "country": "United States", "ipoyear": "2001", "industry": "Medical/Dental Instruments", @@ -3222,11 +3236,11 @@ { "symbol": "RYDE", "name": "Ryde Group Ltd. Class A Ordinary Shares", - "lastsale": "$0.50", - "netchange": "0.005", - "pctchange": "1.01%", - "volume": "151464", - "marketCap": "9691136.00", + "lastsale": "$0.4998", + "netchange": "-0.0002", + "pctchange": "-0.04%", + "volume": "76591", + "marketCap": "9687259.00", "country": "", "ipoyear": "2024", "industry": "Business Services", @@ -3236,11 +3250,11 @@ { "symbol": "SACH", "name": "Sachem Capital Corp. Common Shares", - "lastsale": "$1.23", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "128490", - "marketCap": "61457326.00", + "lastsale": "$1.25", + "netchange": "0.02", + "pctchange": "1.626%", + "volume": "499790", + "marketCap": "62456633.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -3250,10 +3264,10 @@ { "symbol": "SACH^A", "name": "Sachem Capital Corp. 7.75% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$17.60", - "netchange": "0.44", - "pctchange": "2.564%", - "volume": "1806", + "lastsale": "$17.30", + "netchange": "-0.30", + "pctchange": "-1.705%", + "volume": "9557", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3264,11 +3278,11 @@ { "symbol": "SATX", "name": "SatixFy Communications Ltd. Ordinary Share", - "lastsale": "$1.34", - "netchange": "-0.06", - "pctchange": "-4.286%", - "volume": "120207", - "marketCap": "111373019.00", + "lastsale": "$1.26", + "netchange": "-0.08", + "pctchange": "-5.97%", + "volume": "213581", + "marketCap": "104723883.00", "country": "", "ipoyear": "2022", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -3278,11 +3292,11 @@ { "symbol": "SBEV", "name": "Splash Beverage Group Inc. (NV) Common Stock", - "lastsale": "$0.2046", - "netchange": "-0.0054", - "pctchange": "-2.571%", - "volume": "845092", - "marketCap": "12626074.00", + "lastsale": "$0.199", + "netchange": "-0.0056", + "pctchange": "-2.737%", + "volume": "1679517", + "marketCap": "12280492.00", "country": "", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -3292,11 +3306,11 @@ { "symbol": "SCCC", "name": "Sachem Capital Corp. 7.75% Notes due 2025", - "lastsale": "$24.78", - "netchange": "0.35", - "pctchange": "1.433%", - "volume": "8445", - "marketCap": "1238140283.00", + "lastsale": "$24.74", + "netchange": "-0.04", + "pctchange": "-0.161%", + "volume": "1897", + "marketCap": "1236141670.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -3306,11 +3320,11 @@ { "symbol": "SCCD", "name": "Sachem Capital Corp. 6.00% Notes due 2026", - "lastsale": "$21.67", - "netchange": "-0.04", - "pctchange": "-0.184%", - "volume": "1802", - "marketCap": "1082748181.00", + "lastsale": "$21.59", + "netchange": "-0.08", + "pctchange": "-0.369%", + "volume": "3044", + "marketCap": "1078750957.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -3320,11 +3334,11 @@ { "symbol": "SCCE", "name": "Sachem Capital Corp. 6.00% Notes due 2027", - "lastsale": "$19.75", - "netchange": "0.19", - "pctchange": "0.971%", - "volume": "5250", - "marketCap": "986814794.00", + "lastsale": "$19.99", + "netchange": "0.24", + "pctchange": "1.215%", + "volume": "2193", + "marketCap": "998806467.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -3334,11 +3348,11 @@ { "symbol": "SCCF", "name": "Sachem Capital Corp. 7.125% Notes due 2027", - "lastsale": "$19.84", - "netchange": "0.05", - "pctchange": "0.253%", - "volume": "16965", - "marketCap": "991311671.00", + "lastsale": "$20.00", + "netchange": "0.16", + "pctchange": "0.806%", + "volume": "1402", + "marketCap": "999306120.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -3348,11 +3362,11 @@ { "symbol": "SCCG", "name": "Sachem Capital Corp. 8.00% Notes due 2027", - "lastsale": "$21.09", - "netchange": "0.1901", - "pctchange": "0.91%", - "volume": "10009", - "marketCap": "1053768304.00", + "lastsale": "$21.10", + "netchange": "0.01", + "pctchange": "0.047%", + "volume": "9872", + "marketCap": "1054267957.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -3362,11 +3376,11 @@ { "symbol": "SCPX", "name": "Scorpius Holdings Inc. Common Stock", - "lastsale": "$0.272", - "netchange": "-0.004", - "pctchange": "-1.449%", - "volume": "677174", - "marketCap": "66208.00", + "lastsale": "$0.2817", + "netchange": "0.0097", + "pctchange": "3.566%", + "volume": "517286", + "marketCap": "68569.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3376,11 +3390,11 @@ { "symbol": "SEB", "name": "Seaboard Corporation Common Stock", - "lastsale": "$2467.17", - "netchange": "5.21", - "pctchange": "0.212%", - "volume": "1940", - "marketCap": "2395757764.00", + "lastsale": "$2509.96", + "netchange": "42.79", + "pctchange": "1.734%", + "volume": "1945", + "marketCap": "2437309208.00", "country": "United States", "ipoyear": "1996", "industry": "Farming/Seeds/Milling", @@ -3390,11 +3404,11 @@ { "symbol": "SEG", "name": "Seaport Entertainment Group Inc. Common Stock", - "lastsale": "$26.50", - "netchange": "-0.55", - "pctchange": "-2.033%", - "volume": "64480", - "marketCap": "336685760.00", + "lastsale": "$25.93", + "netchange": "-0.57", + "pctchange": "-2.151%", + "volume": "42232", + "marketCap": "329443839.00", "country": "United States", "ipoyear": "2024", "industry": "Services-Misc. Amusement & Recreation", @@ -3404,11 +3418,11 @@ { "symbol": "SENS", "name": "Senseonics Holdings Inc. Common Stock", - "lastsale": "$1.01", - "netchange": "0.0299", - "pctchange": "3.051%", - "volume": "8819066", - "marketCap": "598552417.00", + "lastsale": "$1.13", + "netchange": "0.12", + "pctchange": "11.881%", + "volume": "19106837", + "marketCap": "669667555.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -3419,9 +3433,9 @@ "symbol": "SER", "name": "Serina Therapeutics Inc. Common Stock", "lastsale": "$4.70", - "netchange": "-0.06", - "pctchange": "-1.261%", - "volume": "10611", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "6353", "marketCap": "41792287.00", "country": "", "ipoyear": "2018", @@ -3432,11 +3446,11 @@ { "symbol": "SGN", "name": "Signing Day Sports Inc. Common Stock", - "lastsale": "$1.84", - "netchange": "-0.11", - "pctchange": "-5.641%", - "volume": "99016", - "marketCap": "1061080.00", + "lastsale": "$1.90", + "netchange": "0.06", + "pctchange": "3.261%", + "volume": "833310", + "marketCap": "1095681.00", "country": "", "ipoyear": "2023", "industry": "EDP Services", @@ -3447,9 +3461,9 @@ "symbol": "SIF", "name": "SIFCO Industries Inc. Common Stock", "lastsale": "$3.72", - "netchange": "0.12", - "pctchange": "3.333%", - "volume": "4385", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3799", "marketCap": "22952590.00", "country": "United States", "ipoyear": "1969", @@ -3460,11 +3474,11 @@ { "symbol": "SILV", "name": "SilverCrest Metals Inc. Common Shares", - "lastsale": "$9.96", - "netchange": "-0.18", - "pctchange": "-1.775%", - "volume": "1348805", - "marketCap": "1479596346.00", + "lastsale": "$10.07", + "netchange": "0.11", + "pctchange": "1.104%", + "volume": "1388354", + "marketCap": "1495937270.00", "country": "Canada", "ipoyear": "2018", "industry": "Precious Metals", @@ -3474,11 +3488,11 @@ { "symbol": "SIM", "name": "Grupo Simec S.A.B. de C.V. American Depositary Shares", - "lastsale": "$26.7349", - "netchange": "0.9049", - "pctchange": "3.503%", - "volume": "657", - "marketCap": "4109521414.00", + "lastsale": "$26.43", + "netchange": "-0.3049", + "pctchange": "-1.14%", + "volume": "2574", + "marketCap": "4062654095.00", "country": "Mexico", "ipoyear": "1998", "industry": "Steel/Iron Ore", @@ -3488,11 +3502,11 @@ { "symbol": "SKYH", "name": "Sky Harbour Group Corporation Class A Common Stock", - "lastsale": "$11.26", - "netchange": "-0.02", - "pctchange": "-0.177%", - "volume": "62549", - "marketCap": "804388423.00", + "lastsale": "$11.15", + "netchange": "-0.11", + "pctchange": "-0.977%", + "volume": "75534", + "marketCap": "796530277.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate", @@ -3502,11 +3516,11 @@ { "symbol": "SLI", "name": "Standard Lithium Ltd. Common Shares", - "lastsale": "$1.61", - "netchange": "-0.02", - "pctchange": "-1.227%", - "volume": "756315", - "marketCap": "297176896.00", + "lastsale": "$1.62", + "netchange": "0.01", + "pctchange": "0.621%", + "volume": "1024685", + "marketCap": "299022715.00", "country": "Canada", "ipoyear": "2021", "industry": "Major Chemicals", @@ -3516,11 +3530,11 @@ { "symbol": "SLND", "name": "Southland Holdings Inc. Common Stock", - "lastsale": "$3.46", - "netchange": "0.04", - "pctchange": "1.17%", - "volume": "15574", - "marketCap": "166445072.00", + "lastsale": "$3.33", + "netchange": "-0.13", + "pctchange": "-3.757%", + "volume": "12213", + "marketCap": "160191355.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -3530,11 +3544,11 @@ { "symbol": "SLSR", "name": "Solaris Resources Inc. Common Shares", - "lastsale": "$3.38", - "netchange": "-0.24", - "pctchange": "-6.63%", - "volume": "155718", - "marketCap": "548382668.00", + "lastsale": "$3.46", + "netchange": "0.08", + "pctchange": "2.367%", + "volume": "59319", + "marketCap": "561362140.00", "country": "", "ipoyear": "2024", "industry": "", @@ -3544,11 +3558,11 @@ { "symbol": "SOAR", "name": "Volato Group Inc. Class A Common Stock", - "lastsale": "$0.2111", - "netchange": "0.0035", - "pctchange": "1.686%", - "volume": "561556", - "marketCap": "6286685.00", + "lastsale": "$0.2032", + "netchange": "-0.0079", + "pctchange": "-3.742%", + "volume": "681533", + "marketCap": "6051418.00", "country": "", "ipoyear": "2022", "industry": "Transportation Services", @@ -3558,11 +3572,11 @@ { "symbol": "SSY", "name": "SunLink Health Systems Inc. Common Stock", - "lastsale": "$0.8602", - "netchange": "-0.0538", - "pctchange": "-5.886%", - "volume": "35604", - "marketCap": "6056327.00", + "lastsale": "$0.89", + "netchange": "0.0298", + "pctchange": "3.464%", + "volume": "41730", + "marketCap": "6266137.00", "country": "United States", "ipoyear": "1996", "industry": "Hospital/Nursing Management", @@ -3572,11 +3586,11 @@ { "symbol": "STRW", "name": "Strawberry Fields REIT Inc. Common Stock", - "lastsale": "$11.10", - "netchange": "0.24", - "pctchange": "2.21%", - "volume": "47783", - "marketCap": "83039267.00", + "lastsale": "$11.20", + "netchange": "0.10", + "pctchange": "0.901%", + "volume": "43172", + "marketCap": "83787368.00", "country": "", "ipoyear": "2023", "industry": "Real Estate Investment Trusts", @@ -3586,11 +3600,11 @@ { "symbol": "STXS", "name": "Stereotaxis Inc. Common Stock", - "lastsale": "$2.21", - "netchange": "0.02", - "pctchange": "0.913%", - "volume": "166074", - "marketCap": "187252210.00", + "lastsale": "$2.19", + "netchange": "-0.02", + "pctchange": "-0.905%", + "volume": "146049", + "marketCap": "185557620.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -3600,11 +3614,11 @@ { "symbol": "SVM", "name": "Silvercorp Metals Inc. Common Shares", - "lastsale": "$3.00", - "netchange": "-0.10", - "pctchange": "-3.226%", - "volume": "6942510", - "marketCap": "649476597.00", + "lastsale": "$3.12", + "netchange": "0.12", + "pctchange": "4.00%", + "volume": "3417055", + "marketCap": "675455661.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -3615,9 +3629,9 @@ "symbol": "SVT", "name": "Servotronics Inc. Common Stock", "lastsale": "$10.9827", - "netchange": "0.2027", - "pctchange": "1.88%", - "volume": "1033", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "241", "marketCap": "28052408.00", "country": "United States", "ipoyear": "1970", @@ -3628,11 +3642,11 @@ { "symbol": "SYNX", "name": "Silynxcom Ltd. Ordinary Shares", - "lastsale": "$4.31", - "netchange": "0.09", - "pctchange": "2.133%", - "volume": "28707", - "marketCap": "22627500.00", + "lastsale": "$4.27", + "netchange": "-0.04", + "pctchange": "-0.928%", + "volume": "2758", + "marketCap": "22417500.00", "country": "", "ipoyear": "2024", "industry": "Consumer Electronics/Appliances", @@ -3642,11 +3656,11 @@ { "symbol": "TGB", "name": "Taseko Mines Ltd. Common Stock", - "lastsale": "$1.98", - "netchange": "0.02", - "pctchange": "1.02%", - "volume": "5840041", - "marketCap": "580835768.00", + "lastsale": "$1.99", + "netchange": "0.01", + "pctchange": "0.505%", + "volume": "3012634", + "marketCap": "583769282.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -3656,11 +3670,11 @@ { "symbol": "THM", "name": "International Tower Hill Mines Ltd. Ordinary Shares (Canada)", - "lastsale": "$0.4932", - "netchange": "0.0012", - "pctchange": "0.244%", - "volume": "150541", - "marketCap": "98488806.00", + "lastsale": "$0.4885", + "netchange": "-0.0047", + "pctchange": "-0.953%", + "volume": "132678", + "marketCap": "97550246.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -3670,11 +3684,11 @@ { "symbol": "TMP", "name": "Tompkins Financial Corporation Common Stock", - "lastsale": "$66.52", - "netchange": "0.68", - "pctchange": "1.033%", - "volume": "58362", - "marketCap": "957467727.00", + "lastsale": "$67.06", + "netchange": "0.54", + "pctchange": "0.812%", + "volume": "42971", + "marketCap": "965240315.00", "country": "United States", "ipoyear": "1997", "industry": "Major Banks", @@ -3684,11 +3698,11 @@ { "symbol": "TMQ", "name": "Trilogy Metals Inc. Common Stock", - "lastsale": "$1.44", - "netchange": "0.02", - "pctchange": "1.408%", - "volume": "766272", - "marketCap": "231700052.00", + "lastsale": "$1.40", + "netchange": "-0.04", + "pctchange": "-2.778%", + "volume": "442948", + "marketCap": "225263940.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -3698,11 +3712,11 @@ { "symbol": "TOON", "name": "Kartoon Studios Inc. Common Stock", - "lastsale": "$0.5103", - "netchange": "-0.0104", - "pctchange": "-1.997%", - "volume": "236416", - "marketCap": "20192003.00", + "lastsale": "$0.511", + "netchange": "0.0007", + "pctchange": "0.137%", + "volume": "174027", + "marketCap": "20219701.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -3712,11 +3726,11 @@ { "symbol": "TOPP", "name": "Toppoint Holdings Inc. Common Stock", - "lastsale": "$3.6935", - "netchange": "-0.0565", - "pctchange": "-1.507%", - "volume": "647425", - "marketCap": "64636250.00", + "lastsale": "$3.05", + "netchange": "-0.6435", + "pctchange": "-17.422%", + "volume": "117799", + "marketCap": "53375000.00", "country": "", "ipoyear": "2025", "industry": "Trucking Freight/Courier Services", @@ -3726,11 +3740,11 @@ { "symbol": "TOPS", "name": "TOP Ships Inc. Common Stock", - "lastsale": "$6.62", - "netchange": "-0.2091", - "pctchange": "-3.062%", - "volume": "3574", - "marketCap": "30625424.00", + "lastsale": "$6.83", + "netchange": "0.21", + "pctchange": "3.172%", + "volume": "4574", + "marketCap": "31596926.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -3740,11 +3754,11 @@ { "symbol": "TOVX", "name": "Theriva Biologics Inc. Common Stock", - "lastsale": "$1.37", - "netchange": "-0.07", - "pctchange": "-4.861%", - "volume": "66621", - "marketCap": "3811955.00", + "lastsale": "$1.46", + "netchange": "0.09", + "pctchange": "6.569%", + "volume": "258101", + "marketCap": "4062376.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3754,11 +3768,11 @@ { "symbol": "TPET", "name": "Trio Petroleum Corp. Common Stock", - "lastsale": "$2.01", - "netchange": "-0.30", - "pctchange": "-12.987%", - "volume": "2321904", - "marketCap": "13518661.00", + "lastsale": "$1.58", + "netchange": "-0.43", + "pctchange": "-21.393%", + "volume": "2616649", + "marketCap": "10626609.00", "country": "", "ipoyear": "2023", "industry": "Oil & Gas Production", @@ -3768,11 +3782,11 @@ { "symbol": "TRT", "name": "Trio-Tech International Common Stock", - "lastsale": "$5.97", - "netchange": "0.09", - "pctchange": "1.531%", - "volume": "7609", - "marketCap": "25374321.00", + "lastsale": "$6.04", + "netchange": "0.07", + "pctchange": "1.173%", + "volume": "13834", + "marketCap": "25671842.00", "country": "United States", "ipoyear": "1998", "industry": "Industrial Machinery/Components", @@ -3782,11 +3796,11 @@ { "symbol": "TRX", "name": "TRX Gold Corporation Common Stock", - "lastsale": "$0.3097", - "netchange": "-0.0103", - "pctchange": "-3.219%", - "volume": "443651", - "marketCap": "86775071.00", + "lastsale": "$0.3159", + "netchange": "0.0062", + "pctchange": "2.002%", + "volume": "582854", + "marketCap": "88512254.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -3796,11 +3810,11 @@ { "symbol": "UAMY", "name": "United States Antimony Corporation Common Stock", - "lastsale": "$1.91", - "netchange": "0.15", - "pctchange": "8.523%", - "volume": "3011034", - "marketCap": "207118459.00", + "lastsale": "$1.77", + "netchange": "-0.14", + "pctchange": "-7.33%", + "volume": "2396246", + "marketCap": "191937002.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -3810,11 +3824,11 @@ { "symbol": "UAVS", "name": "AgEagle Aerial Systems Inc. Common Stock", - "lastsale": "$2.52", - "netchange": "-0.16", - "pctchange": "-5.97%", - "volume": "540436", - "marketCap": "11890136.00", + "lastsale": "$2.48", + "netchange": "-0.04", + "pctchange": "-1.587%", + "volume": "581322", + "marketCap": "11701404.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -3824,11 +3838,11 @@ { "symbol": "UEC", "name": "Uranium Energy Corp. Common Stock", - "lastsale": "$8.20", - "netchange": "0.30", - "pctchange": "3.797%", - "volume": "8372622", - "marketCap": "3469322543.00", + "lastsale": "$8.01", + "netchange": "-0.19", + "pctchange": "-2.317%", + "volume": "9400626", + "marketCap": "3388935801.00", "country": "Canada", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -3838,11 +3852,11 @@ { "symbol": "UMAC", "name": "Unusual Machines Inc. Common Stock", - "lastsale": "$13.53", - "netchange": "-0.97", - "pctchange": "-6.69%", - "volume": "1281806", - "marketCap": "112305494.00", + "lastsale": "$13.68", + "netchange": "0.15", + "pctchange": "1.109%", + "volume": "1051631", + "marketCap": "113550566.00", "country": "United States", "ipoyear": "2024", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -3852,11 +3866,11 @@ { "symbol": "URG", "name": "Ur Energy Inc Common Shares (Canada)", - "lastsale": "$1.25", - "netchange": "0.02", - "pctchange": "1.626%", - "volume": "3644569", - "marketCap": "455126298.00", + "lastsale": "$1.26", + "netchange": "0.01", + "pctchange": "0.80%", + "volume": "2890595", + "marketCap": "458767308.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -3866,11 +3880,11 @@ { "symbol": "USAS", "name": "Americas Gold and Silver Corporation Common Shares no par value", - "lastsale": "$0.512", - "netchange": "0.002", - "pctchange": "0.392%", - "volume": "453814", - "marketCap": "128522204.00", + "lastsale": "$0.53", + "netchange": "0.018", + "pctchange": "3.516%", + "volume": "1163450", + "marketCap": "133040563.00", "country": "Canada", "ipoyear": "2017", "industry": "Metal Mining", @@ -3880,10 +3894,10 @@ { "symbol": "UTG", "name": "Reaves Utility Income Fund Common Shares of Beneficial Interest", - "lastsale": "$34.02", - "netchange": "0.30", - "pctchange": "0.89%", - "volume": "288972", + "lastsale": "$34.42", + "netchange": "0.40", + "pctchange": "1.176%", + "volume": "282051", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -3894,11 +3908,11 @@ { "symbol": "UUU", "name": "Universal Security Instruments Inc. Common Stock", - "lastsale": "$2.34", - "netchange": "-0.005", - "pctchange": "-0.213%", - "volume": "5223", - "marketCap": "5412156.00", + "lastsale": "$2.26", + "netchange": "-0.08", + "pctchange": "-3.419%", + "volume": "55934", + "marketCap": "5227125.00", "country": "United States", "ipoyear": "2003", "industry": "Electronic Components", @@ -3908,11 +3922,11 @@ { "symbol": "UUUU", "name": "Energy Fuels Inc Ordinary Shares (Canada)", - "lastsale": "$5.88", - "netchange": "0.05", - "pctchange": "0.858%", - "volume": "6328239", - "marketCap": "968311085.00", + "lastsale": "$5.71", + "netchange": "-0.17", + "pctchange": "-2.891%", + "volume": "5860596", + "marketCap": "940315697.00", "country": "Canada", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -3922,11 +3936,11 @@ { "symbol": "VENU", "name": "Venu Holding Corporation Common Stock", - "lastsale": "$10.16", - "netchange": "0.16", - "pctchange": "1.60%", - "volume": "71998", - "marketCap": "380635998.00", + "lastsale": "$10.0499", + "netchange": "-0.1101", + "pctchange": "-1.084%", + "volume": "54762", + "marketCap": "376511192.00", "country": "", "ipoyear": "2024", "industry": "Services-Misc. Amusement & Recreation", @@ -3936,10 +3950,10 @@ { "symbol": "VFL", "name": "abrdn National Municipal Income Fund Common Stock", - "lastsale": "$10.39", - "netchange": "-0.015", - "pctchange": "-0.144%", - "volume": "46569", + "lastsale": "$10.37", + "netchange": "-0.02", + "pctchange": "-0.192%", + "volume": "19387", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -3950,11 +3964,11 @@ { "symbol": "VGZ", "name": "Vista Gold Corp Common Stock", - "lastsale": "$0.6083", - "netchange": "0.0095", - "pctchange": "1.587%", - "volume": "188121", - "marketCap": "74910691.00", + "lastsale": "$0.615", + "netchange": "0.0067", + "pctchange": "1.101%", + "volume": "205894", + "marketCap": "75735780.00", "country": "United States", "ipoyear": "1986", "industry": "Precious Metals", @@ -3964,11 +3978,11 @@ { "symbol": "VINE", "name": "Fresh Vine Wine Inc. Common Stock", - "lastsale": "$0.728", - "netchange": "0.085", - "pctchange": "13.219%", - "volume": "549357", - "marketCap": "11630693.00", + "lastsale": "$0.8161", + "netchange": "0.0881", + "pctchange": "12.102%", + "volume": "376992", + "marketCap": "13038199.00", "country": "", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -3978,11 +3992,11 @@ { "symbol": "VKI", "name": "Invesco Advantage Municipal Income Trust II Common Shares of Beneficial Interest (DE)", - "lastsale": "$8.72", - "netchange": "-0.07", - "pctchange": "-0.796%", - "volume": "173861", - "marketCap": "387220494.00", + "lastsale": "$8.74", + "netchange": "0.02", + "pctchange": "0.229%", + "volume": "96453", + "marketCap": "388108615.00", "country": "United States", "ipoyear": "1993", "industry": "Finance Companies", @@ -3992,11 +4006,11 @@ { "symbol": "VNRX", "name": "VolitionRX Limited Common Stock", - "lastsale": "$0.63", - "netchange": "0.0188", - "pctchange": "3.076%", - "volume": "74255", - "marketCap": "58378832.00", + "lastsale": "$0.6249", + "netchange": "-0.0051", + "pctchange": "-0.81%", + "volume": "185309", + "marketCap": "57906241.00", "country": "Singapore", "ipoyear": "2015", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -4006,11 +4020,11 @@ { "symbol": "VTAK", "name": "Catheter Precision Inc. Common Stock", - "lastsale": "$0.427", - "netchange": "0.0018", - "pctchange": "0.423%", - "volume": "201221", - "marketCap": "3417978.00", + "lastsale": "$0.4102", + "netchange": "-0.0168", + "pctchange": "-3.934%", + "volume": "122441", + "marketCap": "3283500.00", "country": "", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -4020,11 +4034,11 @@ { "symbol": "VZLA", "name": "Vizsla Silver Corp. Common Shares", - "lastsale": "$2.00", - "netchange": "-0.09", - "pctchange": "-4.306%", - "volume": "1369929", - "marketCap": "569712020.00", + "lastsale": "$2.03", + "netchange": "0.03", + "pctchange": "1.50%", + "volume": "1269500", + "marketCap": "578257700.00", "country": "Canada", "ipoyear": "2024", "industry": "Precious Metals", @@ -4035,9 +4049,9 @@ "symbol": "WRN", "name": "Western Copper and Gold Corporation Common Stock", "lastsale": "$1.01", - "netchange": "-0.01", - "pctchange": "-0.98%", - "volume": "163434", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "185613", "marketCap": "200201377.00", "country": "Canada", "ipoyear": "2011", @@ -4048,11 +4062,11 @@ { "symbol": "WWR", "name": "Westwater Resources Inc. Common Stock", - "lastsale": "$1.09", - "netchange": "0.237", - "pctchange": "27.784%", - "volume": "3095909", - "marketCap": "68132677.00", + "lastsale": "$1.16", + "netchange": "0.07", + "pctchange": "6.422%", + "volume": "2808728", + "marketCap": "72508170.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -4062,11 +4076,11 @@ { "symbol": "WYY", "name": "WidePoint Corporation Common Stock", - "lastsale": "$3.91", - "netchange": "-0.03", - "pctchange": "-0.761%", - "volume": "27241", - "marketCap": "38324522.00", + "lastsale": "$3.86", + "netchange": "-0.05", + "pctchange": "-1.279%", + "volume": "17194", + "marketCap": "37834438.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -4076,11 +4090,11 @@ { "symbol": "XPL", "name": "Solitario Resources Corp. Common Stock", - "lastsale": "$0.6602", - "netchange": "0.0082", - "pctchange": "1.258%", - "volume": "25449", - "marketCap": "53765644.00", + "lastsale": "$0.6548", + "netchange": "-0.0054", + "pctchange": "-0.818%", + "volume": "79178", + "marketCap": "53325876.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -4090,11 +4104,11 @@ { "symbol": "XTNT", "name": "Xtant Medical Holdings Inc. Common Stock", - "lastsale": "$0.5442", - "netchange": "-0.0262", - "pctchange": "-4.593%", - "volume": "13748", - "marketCap": "75648402.00", + "lastsale": "$0.5809", + "netchange": "0.0367", + "pctchange": "6.744%", + "volume": "3752", + "marketCap": "80750012.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4104,11 +4118,11 @@ { "symbol": "YCBD", "name": "cbdMD Inc. Common Stock", - "lastsale": "$0.60", - "netchange": "0.1064", - "pctchange": "21.556%", - "volume": "3193225", - "marketCap": "3323474.00", + "lastsale": "$0.59", + "netchange": "-0.01", + "pctchange": "-1.667%", + "volume": "1012950", + "marketCap": "3268083.00", "country": "United States", "ipoyear": "2017", "industry": "Package Goods/Cosmetics", @@ -4119,9 +4133,9 @@ "symbol": "YCBD^A", "name": "cbdMD Inc. 8.0% Series A Cumulative Convertible Preferred Stock", "lastsale": "$1.03", - "netchange": "-0.01", - "pctchange": "-0.962%", - "volume": "8048", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "20", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4132,11 +4146,11 @@ { "symbol": "ZDGE", "name": "Zedge Inc. Class B Common Stock ", - "lastsale": "$2.93", - "netchange": "0.02", - "pctchange": "0.687%", - "volume": "88392", - "marketCap": "41440560.00", + "lastsale": "$2.72", + "netchange": "-0.21", + "pctchange": "-7.167%", + "volume": "86541", + "marketCap": "38470418.00", "country": "", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -4146,11 +4160,11 @@ { "symbol": "ZOM", "name": "Zomedica Corp. Common Shares", - "lastsale": "$0.1244", - "netchange": "-0.0019", - "pctchange": "-1.504%", - "volume": "3499384", - "marketCap": "121905739.00", + "lastsale": "$0.1239", + "netchange": "-0.0005", + "pctchange": "-0.402%", + "volume": "4199545", + "marketCap": "121415764.00", "country": "United States", "ipoyear": "2017", "industry": "Pharmaceuticals and Biotechnology", @@ -4160,11 +4174,11 @@ { "symbol": "ZONE", "name": "CleanCore Solutions Inc. Class B Common Stock", - "lastsale": "$1.2074", - "netchange": "0.0874", - "pctchange": "7.804%", - "volume": "14390", - "marketCap": "9954109.00", + "lastsale": "$1.22", + "netchange": "0.0126", + "pctchange": "1.044%", + "volume": "20759", + "marketCap": "10057986.00", "country": "", "ipoyear": "2024", "industry": "Industrial Machinery/Components", diff --git a/amex/amex_tickers.json b/amex/amex_tickers.json index c24c491d..8c89ddd0 100644 --- a/amex/amex_tickers.json +++ b/amex/amex_tickers.json @@ -69,6 +69,7 @@ "DMYY", "DNN", "DSS", + "DXF", "EAD", "ECF", "ECF^A", diff --git a/amex/amex_tickers.txt b/amex/amex_tickers.txt index 98a4188f..64cb6a9e 100644 --- a/amex/amex_tickers.txt +++ b/amex/amex_tickers.txt @@ -69,6 +69,7 @@ DMF DMYY DNN DSS +DXF EAD ECF ECF diff --git a/nasdaq/nasdaq_full_tickers.json b/nasdaq/nasdaq_full_tickers.json index a03fdfca..4f719be4 100644 --- a/nasdaq/nasdaq_full_tickers.json +++ b/nasdaq/nasdaq_full_tickers.json @@ -2,11 +2,11 @@ { "symbol": "AACG", "name": "ATA Creativity Global American Depositary Shares", - "lastsale": "$0.9128", - "netchange": "0.024", - "pctchange": "2.70%", - "volume": "2788", - "marketCap": "29209719.00", + "lastsale": "$0.84", + "netchange": "-0.0728", + "pctchange": "-7.975%", + "volume": "51962", + "marketCap": "26880109.00", "country": "China", "ipoyear": "2008", "industry": "Other Consumer Services", @@ -16,11 +16,11 @@ { "symbol": "AADI", "name": "Aadi Bioscience Inc. Common Stock", - "lastsale": "$3.03", - "netchange": "0.04", - "pctchange": "1.338%", - "volume": "98282", - "marketCap": "74681598.00", + "lastsale": "$3.14", + "netchange": "0.11", + "pctchange": "3.63%", + "volume": "293422", + "marketCap": "77392811.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30,11 +30,11 @@ { "symbol": "AAL", "name": "American Airlines Group Inc. Common Stock", - "lastsale": "$17.03", - "netchange": "-1.63", - "pctchange": "-8.735%", - "volume": "94762551", - "marketCap": "11190940862.00", + "lastsale": "$16.96", + "netchange": "-0.07", + "pctchange": "-0.411%", + "volume": "37765222", + "marketCap": "11144941692.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -45,9 +45,9 @@ "symbol": "AAME", "name": "Atlantic American Corporation Common Stock", "lastsale": "$1.515", - "netchange": "0.005", - "pctchange": "0.331%", - "volume": "1560", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "547", "marketCap": "30905633.00", "country": "United States", "ipoyear": "", @@ -58,11 +58,11 @@ { "symbol": "AAOI", "name": "Applied Optoelectronics Inc. Common Stock", - "lastsale": "$32.50", - "netchange": "-0.80", - "pctchange": "-2.402%", - "volume": "1826712", - "marketCap": "1465041598.00", + "lastsale": "$30.69", + "netchange": "-1.81", + "pctchange": "-5.569%", + "volume": "1904937", + "marketCap": "1383450050.00", "country": "United States", "ipoyear": "2013", "industry": "Semiconductors", @@ -72,25 +72,39 @@ { "symbol": "AAON", "name": "AAON Inc. Common Stock", - "lastsale": "$134.76", - "netchange": "-2.19", - "pctchange": "-1.599%", - "volume": "608701", - "marketCap": "10953242265.00", + "lastsale": "$132.71", + "netchange": "-2.05", + "pctchange": "-1.521%", + "volume": "528204", + "marketCap": "10786619034.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", "sector": "Industrials", "url": "/market-activity/stocks/aaon" }, + { + "symbol": "AAPGV", + "name": "Ascentage Pharma Group International American Depository Shares When Issued", + "lastsale": "$17.38", + "netchange": "0.13", + "pctchange": "0.754%", + "volume": "2216962", + "marketCap": "0.00", + "country": "China", + "ipoyear": "", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/aapgv" + }, { "symbol": "AAPL", "name": "Apple Inc. Common Stock", - "lastsale": "$223.66", - "netchange": "-0.17", - "pctchange": "-0.076%", - "volume": "60176793", - "marketCap": "3380804972180.00", + "lastsale": "$222.78", + "netchange": "-0.88", + "pctchange": "-0.393%", + "volume": "54618177", + "marketCap": "3367503047940.00", "country": "United States", "ipoyear": "1980", "industry": "Computer Manufacturing", @@ -100,11 +114,11 @@ { "symbol": "ABAT", "name": "American Battery Technology Company Common Stock", - "lastsale": "$1.47", - "netchange": "-0.29", - "pctchange": "-16.477%", - "volume": "5066215", - "marketCap": "109546853.00", + "lastsale": "$1.41", + "netchange": "-0.06", + "pctchange": "-4.082%", + "volume": "3599014", + "marketCap": "105075553.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -114,11 +128,11 @@ { "symbol": "ABCL", "name": "AbCellera Biologics Inc. Common Shares", - "lastsale": "$3.52", - "netchange": "-0.01", - "pctchange": "-0.283%", - "volume": "3884130", - "marketCap": "1037222673.00", + "lastsale": "$3.48", + "netchange": "-0.04", + "pctchange": "-1.136%", + "volume": "4489319", + "marketCap": "1025436051.00", "country": "Canada", "ipoyear": "2020", "industry": "Pharmaceuticals and Biotechnology", @@ -128,11 +142,11 @@ { "symbol": "ABEO", "name": "Abeona Therapeutics Inc. Common Stock", - "lastsale": "$5.25", - "netchange": "0.11", - "pctchange": "2.14%", - "volume": "277989", - "marketCap": "228222908.00", + "lastsale": "$5.26", + "netchange": "0.01", + "pctchange": "0.19%", + "volume": "405552", + "marketCap": "228657618.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -142,11 +156,11 @@ { "symbol": "ABL", "name": "Abacus Life Inc. Class A Common Stock", - "lastsale": "$7.64", - "netchange": "0.01", - "pctchange": "0.131%", - "volume": "156918", - "marketCap": "570545795.00", + "lastsale": "$7.93", + "netchange": "0.29", + "pctchange": "3.796%", + "volume": "247306", + "marketCap": "592202638.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -156,11 +170,11 @@ { "symbol": "ABLLL", "name": "Abacus Life Inc. 9.875% Fixed Rate Senior Notes due 2028", - "lastsale": "$27.68", - "netchange": "0.18", - "pctchange": "0.655%", - "volume": "1004", - "marketCap": "2066349285.00", + "lastsale": "$27.60", + "netchange": "-0.08", + "pctchange": "-0.289%", + "volume": "324", + "marketCap": "2060377177.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -170,11 +184,11 @@ { "symbol": "ABLLW", "name": "Abacus Life Inc. Warrant", - "lastsale": "$1.00", - "netchange": "-0.02", - "pctchange": "-1.961%", - "volume": "63097", - "marketCap": "74678769.00", + "lastsale": "$1.07", + "netchange": "0.07", + "pctchange": "7.00%", + "volume": "91149", + "marketCap": "79906283.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -185,9 +199,9 @@ "symbol": "ABLV", "name": "Able View Global Inc. Class B Ordinary Shares", "lastsale": "$1.09", - "netchange": "-0.001", - "pctchange": "-0.092%", - "volume": "17182", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2270", "marketCap": "46171564.00", "country": "China", "ipoyear": "", @@ -198,11 +212,11 @@ { "symbol": "ABLVW", "name": "Able View Global Inc. Warrant", - "lastsale": "$0.02", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "150", - "marketCap": "847185.00", + "lastsale": "$0.0397", + "netchange": "0.0197", + "pctchange": "98.50%", + "volume": "368", + "marketCap": "1681662.00", "country": "China", "ipoyear": "", "industry": "Other Consumer Services", @@ -212,11 +226,11 @@ { "symbol": "ABNB", "name": "Airbnb Inc. Class A Common Stock", - "lastsale": "$133.24", - "netchange": "0.74", - "pctchange": "0.558%", - "volume": "3967808", - "marketCap": "84470381314.00", + "lastsale": "$127.09", + "netchange": "-6.15", + "pctchange": "-4.616%", + "volume": "6962585", + "marketCap": "80571455728.00", "country": "United States", "ipoyear": "2020", "industry": "Diversified Commercial Services", @@ -226,11 +240,11 @@ { "symbol": "ABOS", "name": "Acumen Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.73", - "netchange": "-0.02", - "pctchange": "-1.143%", - "volume": "335357", - "marketCap": "103938016.00", + "lastsale": "$1.65", + "netchange": "-0.08", + "pctchange": "-4.624%", + "volume": "169752", + "marketCap": "99131634.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -240,11 +254,11 @@ { "symbol": "ABP", "name": "Abpro Holdings Inc Common Stock", - "lastsale": "$1.28", - "netchange": "-0.07", - "pctchange": "-5.185%", - "volume": "66757", - "marketCap": "65943814.00", + "lastsale": "$1.29", + "netchange": "0.01", + "pctchange": "0.781%", + "volume": "13324", + "marketCap": "66459000.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -255,9 +269,9 @@ "symbol": "ABPWW", "name": "Abpro Holdings Inc. Warrant", "lastsale": "$0.0626", - "netchange": "-0.0054", - "pctchange": "-7.941%", - "volume": "457", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "13", "marketCap": "3225065.00", "country": "United States", "ipoyear": "2022", @@ -268,11 +282,11 @@ { "symbol": "ABSI", "name": "Absci Corporation Common Stock", - "lastsale": "$4.17", - "netchange": "0.14", - "pctchange": "3.474%", - "volume": "6981584", - "marketCap": "478948515.00", + "lastsale": "$4.00", + "netchange": "-0.17", + "pctchange": "-4.077%", + "volume": "4663483", + "marketCap": "459423036.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -282,11 +296,11 @@ { "symbol": "ABTS", "name": "Abits Group Inc Ordinary Shares", - "lastsale": "$0.535", - "netchange": "0.0159", - "pctchange": "3.063%", - "volume": "28649", - "marketCap": "19021752.00", + "lastsale": "$0.51", + "netchange": "-0.025", + "pctchange": "-4.673%", + "volume": "33710", + "marketCap": "18132885.00", "country": "China", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -296,11 +310,11 @@ { "symbol": "ABUS", "name": "Arbutus Biopharma Corporation Common Stock", - "lastsale": "$3.34", - "netchange": "0.12", - "pctchange": "3.727%", - "volume": "876319", - "marketCap": "632902228.00", + "lastsale": "$3.32", + "netchange": "-0.02", + "pctchange": "-0.599%", + "volume": "412225", + "marketCap": "629112394.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -310,11 +324,11 @@ { "symbol": "ABVC", "name": "ABVC BioPharma Inc. Common Stock", - "lastsale": "$0.5335", - "netchange": "0.0135", - "pctchange": "2.596%", - "volume": "90423", - "marketCap": "6922425.00", + "lastsale": "$0.5236", + "netchange": "-0.0099", + "pctchange": "-1.856%", + "volume": "95346", + "marketCap": "6793968.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -324,11 +338,11 @@ { "symbol": "ABVE", "name": "Above Food Ingredients Inc. Common Stock", - "lastsale": "$0.4904", - "netchange": "0.0351", - "pctchange": "7.709%", - "volume": "246837", - "marketCap": "13635379.00", + "lastsale": "$0.4616", + "netchange": "-0.0288", + "pctchange": "-5.873%", + "volume": "220253", + "marketCap": "12834607.00", "country": "Canada", "ipoyear": "", "industry": "Packaged Foods", @@ -338,11 +352,11 @@ { "symbol": "ABVEW", "name": "Above Food Ingredients Inc. Warrants", - "lastsale": "$0.028", - "netchange": "-0.0023", - "pctchange": "-7.591%", - "volume": "47883", - "marketCap": "778529.00", + "lastsale": "$0.0299", + "netchange": "0.0019", + "pctchange": "6.786%", + "volume": "34558", + "marketCap": "831358.00", "country": "Canada", "ipoyear": "", "industry": "Packaged Foods", @@ -352,11 +366,11 @@ { "symbol": "ABVX", "name": "Abivax SA American Depositary Shares", - "lastsale": "$6.08", - "netchange": "-0.15", - "pctchange": "-2.408%", - "volume": "151305", - "marketCap": "382538272.00", + "lastsale": "$6.09", + "netchange": "0.01", + "pctchange": "0.164%", + "volume": "174740", + "marketCap": "383167447.00", "country": "France", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -366,11 +380,11 @@ { "symbol": "ACAD", "name": "ACADIA Pharmaceuticals Inc. Common Stock", - "lastsale": "$19.08", - "netchange": "1.27", - "pctchange": "7.131%", - "volume": "2483559", - "marketCap": "3174757280.00", + "lastsale": "$18.67", + "netchange": "-0.41", + "pctchange": "-2.149%", + "volume": "1724259", + "marketCap": "3106536605.00", "country": "United States", "ipoyear": "1985", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -381,9 +395,9 @@ "symbol": "ACB", "name": "Aurora Cannabis Inc. Common Shares", "lastsale": "$3.87", - "netchange": "0.01", - "pctchange": "0.259%", - "volume": "471004", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "507609", "marketCap": "211537207.00", "country": "Canada", "ipoyear": "", @@ -397,7 +411,7 @@ "lastsale": "$6.89", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1467016", + "volume": "722286", "marketCap": "562124150.00", "country": "United States", "ipoyear": "2020", @@ -408,11 +422,11 @@ { "symbol": "ACDC", "name": "ProFrac Holding Corp. Class A Common Stock", - "lastsale": "$8.65", - "netchange": "-0.04", - "pctchange": "-0.46%", - "volume": "538449", - "marketCap": "1385268107.00", + "lastsale": "$8.50", + "netchange": "-0.15", + "pctchange": "-1.734%", + "volume": "279038", + "marketCap": "1361246117.00", "country": "United States", "ipoyear": "2022", "industry": "Oilfield Services/Equipment", @@ -422,11 +436,11 @@ { "symbol": "ACET", "name": "Adicet Bio Inc. Common Stock ", - "lastsale": "$0.9434", - "netchange": "0.0254", - "pctchange": "2.767%", - "volume": "280168", - "marketCap": "77737066.00", + "lastsale": "$0.9218", + "netchange": "-0.0216", + "pctchange": "-2.29%", + "volume": "71657", + "marketCap": "75957205.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -436,11 +450,11 @@ { "symbol": "ACGL", "name": "Arch Capital Group Ltd. Common Stock", - "lastsale": "$93.02", - "netchange": "-0.19", - "pctchange": "-0.204%", - "volume": "1158793", - "marketCap": "34998019585.00", + "lastsale": "$92.76", + "netchange": "-0.26", + "pctchange": "-0.28%", + "volume": "1334602", + "marketCap": "34900196696.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -450,11 +464,11 @@ { "symbol": "ACGLN", "name": "Arch Capital Group Ltd. Depositary Shares each Representing a 1/1000th Interest in a 4.550% Non-Cumulative Preferred Share Series G", - "lastsale": "$18.72", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "42870", - "marketCap": "7043247975.00", + "lastsale": "$18.74", + "netchange": "0.02", + "pctchange": "0.107%", + "volume": "27792", + "marketCap": "7050772812.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -464,11 +478,11 @@ { "symbol": "ACGLO", "name": "Arch Capital Group Ltd. Depositary Shares Each Representing 1/1000th Interest in a Share of 5.45% Non-Cumulative Preferred Shares Series F", - "lastsale": "$21.88", - "netchange": "-0.085", - "pctchange": "-0.387%", - "volume": "19515", - "marketCap": "8232172313.00", + "lastsale": "$21.89", + "netchange": "0.01", + "pctchange": "0.046%", + "volume": "23750", + "marketCap": "8235934731.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -478,11 +492,11 @@ { "symbol": "ACHC", "name": "Acadia Healthcare Company Inc. Common Stock", - "lastsale": "$44.50", - "netchange": "0.24", - "pctchange": "0.542%", - "volume": "742764", - "marketCap": "4133398164.00", + "lastsale": "$44.18", + "netchange": "-0.32", + "pctchange": "-0.719%", + "volume": "1204528", + "marketCap": "4103674851.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -492,11 +506,11 @@ { "symbol": "ACHL", "name": "Achilles Therapeutics plc American Depositary Shares", - "lastsale": "$1.1434", - "netchange": "-0.0066", - "pctchange": "-0.574%", - "volume": "72841", - "marketCap": "46974243.00", + "lastsale": "$1.155", + "netchange": "0.0116", + "pctchange": "1.015%", + "volume": "112286", + "marketCap": "47450805.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -506,11 +520,11 @@ { "symbol": "ACHV", "name": "Achieve Life Sciences Inc. Common Shares", - "lastsale": "$3.00", - "netchange": "-0.07", - "pctchange": "-2.28%", - "volume": "565537", - "marketCap": "103169838.00", + "lastsale": "$2.98", + "netchange": "-0.02", + "pctchange": "-0.667%", + "volume": "247989", + "marketCap": "102482039.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -520,11 +534,11 @@ { "symbol": "ACIC", "name": "American Coastal Insurance Corporation Common Stock", - "lastsale": "$12.20", - "netchange": "0.10", - "pctchange": "0.826%", - "volume": "126838", - "marketCap": "588100536.00", + "lastsale": "$12.36", + "netchange": "0.16", + "pctchange": "1.311%", + "volume": "117194", + "marketCap": "595813330.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -534,11 +548,11 @@ { "symbol": "ACIU", "name": "AC Immune SA Common Stock", - "lastsale": "$2.70", - "netchange": "-0.01", - "pctchange": "-0.369%", - "volume": "99249", - "marketCap": "267834138.00", + "lastsale": "$2.73", + "netchange": "0.03", + "pctchange": "1.111%", + "volume": "134050", + "marketCap": "270810073.00", "country": "Switzerland", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -548,11 +562,11 @@ { "symbol": "ACIW", "name": "ACI Worldwide Inc. Common Stock", - "lastsale": "$52.50", - "netchange": "-0.38", - "pctchange": "-0.719%", - "volume": "1095269", - "marketCap": "5506653705.00", + "lastsale": "$52.19", + "netchange": "-0.31", + "pctchange": "-0.59%", + "volume": "564976", + "marketCap": "5474138226.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -562,11 +576,11 @@ { "symbol": "ACLS", "name": "Axcelis Technologies Inc. Common Stock", - "lastsale": "$70.96", - "netchange": "0.38", - "pctchange": "0.538%", - "volume": "446077", - "marketCap": "2306633637.00", + "lastsale": "$70.82", + "netchange": "-0.14", + "pctchange": "-0.197%", + "volume": "448926", + "marketCap": "2302082781.00", "country": "United States", "ipoyear": "2000", "industry": "Industrial Machinery/Components", @@ -576,11 +590,11 @@ { "symbol": "ACLX", "name": "Arcellx Inc. Common Stock", - "lastsale": "$65.39", - "netchange": "-0.46", - "pctchange": "-0.699%", - "volume": "832849", - "marketCap": "3535942671.00", + "lastsale": "$62.995", + "netchange": "-2.395", + "pctchange": "-3.663%", + "volume": "847140", + "marketCap": "3406433837.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -590,11 +604,11 @@ { "symbol": "ACMR", "name": "ACM Research Inc. Class A Common Stock", - "lastsale": "$18.42", - "netchange": "-0.27", - "pctchange": "-1.445%", - "volume": "671986", - "marketCap": "1153604942.00", + "lastsale": "$18.60", + "netchange": "0.18", + "pctchange": "0.977%", + "volume": "736360", + "marketCap": "1164877954.00", "country": "United States", "ipoyear": "2017", "industry": "Industrial Machinery/Components", @@ -604,11 +618,11 @@ { "symbol": "ACNB", "name": "ACNB Corporation Common Stock", - "lastsale": "$39.37", - "netchange": "0.81", - "pctchange": "2.101%", - "volume": "42803", - "marketCap": "336559366.00", + "lastsale": "$39.69", + "netchange": "0.32", + "pctchange": "0.813%", + "volume": "24090", + "marketCap": "339294926.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -618,11 +632,11 @@ { "symbol": "ACNT", "name": "Ascent Industries Co. Common Stock", - "lastsale": "$11.22", - "netchange": "0.41", - "pctchange": "3.793%", - "volume": "65100", - "marketCap": "113243079.00", + "lastsale": "$11.11", + "netchange": "-0.11", + "pctchange": "-0.98%", + "volume": "19986", + "marketCap": "112132852.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -632,11 +646,11 @@ { "symbol": "ACOG", "name": "Alpha Cognition Inc. Common Stock", - "lastsale": "$6.27", - "netchange": "0.35", - "pctchange": "5.912%", - "volume": "120023", - "marketCap": "97381138.00", + "lastsale": "$6.55", + "netchange": "0.28", + "pctchange": "4.466%", + "volume": "200451", + "marketCap": "101729897.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -646,11 +660,11 @@ { "symbol": "ACON", "name": "Aclarion Inc. Common Stock", - "lastsale": "$0.0432", - "netchange": "0.0017", - "pctchange": "4.096%", - "volume": "74005337", - "marketCap": "450626.00", + "lastsale": "$0.0549", + "netchange": "0.0117", + "pctchange": "27.083%", + "volume": "788681888", + "marketCap": "572671.00", "country": "United States", "ipoyear": "2022", "industry": "Medical Specialities", @@ -660,11 +674,11 @@ { "symbol": "ACONW", "name": "Aclarion Inc. Warrant", - "lastsale": "$0.0357", - "netchange": "0.0018", - "pctchange": "5.31%", - "volume": "281", - "marketCap": "372392.00", + "lastsale": "$0.0418", + "netchange": "0.0061", + "pctchange": "17.087%", + "volume": "62085", + "marketCap": "436022.00", "country": "United States", "ipoyear": "2022", "industry": "Medical Specialities", @@ -674,11 +688,11 @@ { "symbol": "ACRS", "name": "Aclaris Therapeutics Inc. Common Stock", - "lastsale": "$2.55", - "netchange": "-0.05", - "pctchange": "-1.923%", - "volume": "692865", - "marketCap": "182148902.00", + "lastsale": "$2.51", + "netchange": "-0.04", + "pctchange": "-1.569%", + "volume": "523614", + "marketCap": "179291664.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -688,11 +702,11 @@ { "symbol": "ACRV", "name": "Acrivon Therapeutics Inc. Common Stock", - "lastsale": "$5.69", - "netchange": "0.09", - "pctchange": "1.607%", - "volume": "20717", - "marketCap": "177165524.00", + "lastsale": "$5.45", + "netchange": "-0.24", + "pctchange": "-4.218%", + "volume": "15213", + "marketCap": "169692813.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -702,11 +716,11 @@ { "symbol": "ACT", "name": "Enact Holdings Inc. Common Stock", - "lastsale": "$33.25", - "netchange": "0.15", - "pctchange": "0.453%", - "volume": "238030", - "marketCap": "5106843028.00", + "lastsale": "$33.20", + "netchange": "-0.05", + "pctchange": "-0.15%", + "volume": "218264", + "marketCap": "5099163565.00", "country": "United States", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -716,11 +730,11 @@ { "symbol": "ACTG", "name": "Acacia Research Corporation (Acacia Tech) Common Stock", - "lastsale": "$4.37", - "netchange": "-0.06", - "pctchange": "-1.354%", - "volume": "116627", - "marketCap": "425498881.00", + "lastsale": "$4.35", + "netchange": "-0.02", + "pctchange": "-0.458%", + "volume": "130088", + "marketCap": "423551518.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -730,11 +744,11 @@ { "symbol": "ACTU", "name": "Actuate Therapeutics Inc. Common stock", - "lastsale": "$11.00", - "netchange": "1.00", - "pctchange": "10.00%", - "volume": "148303", - "marketCap": "214847996.00", + "lastsale": "$10.11", + "netchange": "-0.89", + "pctchange": "-8.091%", + "volume": "40140", + "marketCap": "197464840.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -744,11 +758,11 @@ { "symbol": "ACVA", "name": "ACV Auctions Inc. Class A Common Stock", - "lastsale": "$22.09", - "netchange": "0.65", - "pctchange": "3.032%", - "volume": "1551257", - "marketCap": "3703166783.00", + "lastsale": "$21.39", + "netchange": "-0.70", + "pctchange": "-3.169%", + "volume": "1174137", + "marketCap": "3585818809.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -758,11 +772,11 @@ { "symbol": "ACXP", "name": "Acurx Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.8281", - "netchange": "-0.02", - "pctchange": "-2.358%", - "volume": "99818", - "marketCap": "13988719.00", + "lastsale": "$0.8716", + "netchange": "0.0435", + "pctchange": "5.253%", + "volume": "89534", + "marketCap": "14723545.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -772,11 +786,11 @@ { "symbol": "ADAG", "name": "Adagene Inc. American Depositary Shares", - "lastsale": "$1.8852", - "netchange": "0.0852", - "pctchange": "4.733%", - "volume": "2504425", - "marketCap": "83168748.00", + "lastsale": "$1.93", + "netchange": "0.0448", + "pctchange": "2.376%", + "volume": "35759", + "marketCap": "85145175.00", "country": "China", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -786,11 +800,11 @@ { "symbol": "ADAP", "name": "Adaptimmune Therapeutics plc American Depositary Shares", - "lastsale": "$0.5771", - "netchange": "0.0024", - "pctchange": "0.418%", - "volume": "895589", - "marketCap": "147670199.00", + "lastsale": "$0.5919", + "netchange": "0.0148", + "pctchange": "2.565%", + "volume": "746956", + "marketCap": "151457270.00", "country": "United Kingdom", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -800,11 +814,11 @@ { "symbol": "ADBE", "name": "Adobe Inc. Common Stock", - "lastsale": "$437.28", - "netchange": "-0.04", - "pctchange": "-0.009%", - "volume": "2715328", - "marketCap": "190347984000.00", + "lastsale": "$435.38", + "netchange": "-1.90", + "pctchange": "-0.435%", + "volume": "2630548", + "marketCap": "189520914000.00", "country": "United States", "ipoyear": "1986", "industry": "Computer Software: Prepackaged Software", @@ -814,11 +828,11 @@ { "symbol": "ADD", "name": "Color Star Technology Co. Ltd. Class A Ordinary Shares", - "lastsale": "$1.45", - "netchange": "-0.05", - "pctchange": "-3.333%", - "volume": "251323", - "marketCap": "891224.00", + "lastsale": "$1.47", + "netchange": "0.02", + "pctchange": "1.379%", + "volume": "4998715", + "marketCap": "903516.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -828,11 +842,11 @@ { "symbol": "ADEA", "name": "Adeia Inc. Common Stock", - "lastsale": "$13.355", - "netchange": "0.055", - "pctchange": "0.414%", - "volume": "346525", - "marketCap": "1459233234.00", + "lastsale": "$13.28", + "netchange": "-0.075", + "pctchange": "-0.562%", + "volume": "250719", + "marketCap": "1451038363.00", "country": "United States", "ipoyear": "2003", "industry": "Computer Software: Prepackaged Software", @@ -842,11 +856,11 @@ { "symbol": "ADGM", "name": "Adagio Medical Holdings Inc Common Stock", - "lastsale": "$0.9212", - "netchange": "0.1022", - "pctchange": "12.479%", - "volume": "159074", - "marketCap": "13389767.00", + "lastsale": "$1.01", + "netchange": "0.0888", + "pctchange": "9.64%", + "volume": "168846", + "marketCap": "14680487.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -856,11 +870,11 @@ { "symbol": "ADI", "name": "Analog Devices Inc. Common Stock", - "lastsale": "$228.35", - "netchange": "4.27", - "pctchange": "1.906%", - "volume": "2605755", - "marketCap": "113329386611.00", + "lastsale": "$217.37", + "netchange": "-10.98", + "pctchange": "-4.808%", + "volume": "3929195", + "marketCap": "107880047154.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -870,11 +884,11 @@ { "symbol": "ADIL", "name": "Adial Pharmaceuticals Inc Common Stock", - "lastsale": "$0.98", - "netchange": "0.016", - "pctchange": "1.66%", - "volume": "16963", - "marketCap": "6277665.00", + "lastsale": "$0.9781", + "netchange": "-0.0019", + "pctchange": "-0.194%", + "volume": "116355", + "marketCap": "6265494.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -884,11 +898,11 @@ { "symbol": "ADMA", "name": "ADMA Biologics Inc Common Stock", - "lastsale": "$16.58", - "netchange": "0.11", - "pctchange": "0.668%", - "volume": "2154982", - "marketCap": "3919350395.00", + "lastsale": "$16.08", + "netchange": "-0.50", + "pctchange": "-3.016%", + "volume": "1863592", + "marketCap": "3801155268.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -898,11 +912,11 @@ { "symbol": "ADN", "name": "Advent Technologies Holdings Inc. Class A Common Stock", - "lastsale": "$5.35", - "netchange": "-0.13", - "pctchange": "-2.372%", - "volume": "9273", - "marketCap": "14105318.00", + "lastsale": "$5.49", + "netchange": "0.14", + "pctchange": "2.617%", + "volume": "27164", + "marketCap": "14474429.00", "country": "United States", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -913,9 +927,9 @@ "symbol": "ADNWW", "name": "Advent Technologies Holdings Inc. Warrant", "lastsale": "$0.0158", - "netchange": "0.0024", - "pctchange": "17.91%", - "volume": "45709", + "netchange": "-0.0001", + "pctchange": "-0.629%", + "volume": "49492", "marketCap": "41657.00", "country": "United States", "ipoyear": "2018", @@ -926,11 +940,11 @@ { "symbol": "ADP", "name": "Automatic Data Processing Inc. Common Stock", - "lastsale": "$295.80", - "netchange": "-0.56", - "pctchange": "-0.189%", - "volume": "1101950", - "marketCap": "120525751316.00", + "lastsale": "$297.10", + "netchange": "1.30", + "pctchange": "0.439%", + "volume": "1205967", + "marketCap": "121055445287.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -940,11 +954,11 @@ { "symbol": "ADPT", "name": "Adaptive Biotechnologies Corporation Common Stock", - "lastsale": "$8.13", - "netchange": "0.12", - "pctchange": "1.498%", - "volume": "2217995", - "marketCap": "1199821221.00", + "lastsale": "$7.99", + "netchange": "-0.14", + "pctchange": "-1.722%", + "volume": "897616", + "marketCap": "1179160093.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -954,11 +968,11 @@ { "symbol": "ADSE", "name": "ADS-TEC ENERGY PLC Ordinary Shares", - "lastsale": "$15.65", - "netchange": "0.13", - "pctchange": "0.838%", - "volume": "115934", - "marketCap": "791651541.00", + "lastsale": "$15.63", + "netchange": "-0.02", + "pctchange": "-0.128%", + "volume": "203721", + "marketCap": "790639846.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Specialties", @@ -968,11 +982,11 @@ { "symbol": "ADSEW", "name": "ADS-TEC ENERGY PLC Warrant", - "lastsale": "$4.15", - "netchange": "-0.03", - "pctchange": "-0.718%", - "volume": "6577", - "marketCap": "209926766.00", + "lastsale": "$4.10", + "netchange": "-0.05", + "pctchange": "-1.205%", + "volume": "70470", + "marketCap": "207397528.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Specialties", @@ -982,11 +996,11 @@ { "symbol": "ADSK", "name": "Autodesk Inc. Common Stock", - "lastsale": "$301.08", - "netchange": "-0.37", - "pctchange": "-0.123%", - "volume": "1157497", - "marketCap": "64732200000.00", + "lastsale": "$300.83", + "netchange": "-0.25", + "pctchange": "-0.083%", + "volume": "764118", + "marketCap": "64678450000.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -996,11 +1010,11 @@ { "symbol": "ADTN", "name": "ADTRAN Holdings Inc. Common Stock", - "lastsale": "$10.34", - "netchange": "-0.14", - "pctchange": "-1.336%", - "volume": "1054414", - "marketCap": "819434060.00", + "lastsale": "$10.31", + "netchange": "-0.03", + "pctchange": "-0.29%", + "volume": "971888", + "marketCap": "817056592.00", "country": "United States", "ipoyear": "1994", "industry": "Telecommunications Equipment", @@ -1010,11 +1024,11 @@ { "symbol": "ADTX", "name": "Aditxt Inc. Common Stock", - "lastsale": "$0.1117", - "netchange": "-0.0032", - "pctchange": "-2.785%", - "volume": "7437143", - "marketCap": "1589961.00", + "lastsale": "$0.1173", + "netchange": "0.0056", + "pctchange": "5.013%", + "volume": "24089897", + "marketCap": "1669673.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1024,11 +1038,11 @@ { "symbol": "ADUR", "name": "Aduro Clean Technologies Inc. Common Stock", - "lastsale": "$5.89", - "netchange": "0.18", - "pctchange": "3.152%", - "volume": "44357", - "marketCap": "167499726.00", + "lastsale": "$5.66", + "netchange": "-0.23", + "pctchange": "-3.905%", + "volume": "97134", + "marketCap": "160958989.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -1038,11 +1052,11 @@ { "symbol": "ADUS", "name": "Addus HomeCare Corporation Common Stock", - "lastsale": "$127.11", - "netchange": "-5.55", - "pctchange": "-4.184%", - "volume": "180448", - "marketCap": "2304900248.00", + "lastsale": "$130.62", + "netchange": "3.51", + "pctchange": "2.761%", + "volume": "132235", + "marketCap": "2368547481.00", "country": "United States", "ipoyear": "2009", "industry": "Medical/Nursing Services", @@ -1052,11 +1066,11 @@ { "symbol": "ADV", "name": "Advantage Solutions Inc. Class A Common Stock", - "lastsale": "$2.62", - "netchange": "-0.08", - "pctchange": "-2.963%", - "volume": "582804", - "marketCap": "840374822.00", + "lastsale": "$2.65", + "netchange": "0.03", + "pctchange": "1.145%", + "volume": "319589", + "marketCap": "849997435.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -1066,11 +1080,11 @@ { "symbol": "ADVM", "name": "Adverum Biotechnologies Inc. Common Stock", - "lastsale": "$4.51", - "netchange": "0.04", - "pctchange": "0.895%", - "volume": "65265", - "marketCap": "93819108.00", + "lastsale": "$4.49", + "netchange": "-0.02", + "pctchange": "-0.443%", + "volume": "74885", + "marketCap": "93403059.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -1080,11 +1094,11 @@ { "symbol": "ADVWW", "name": "Advantage Solutions Inc. Warrant", - "lastsale": "$0.0159", - "netchange": "0.0006", - "pctchange": "3.922%", - "volume": "32467", - "marketCap": "5099985.00", + "lastsale": "$0.0145", + "netchange": "-0.0014", + "pctchange": "-8.805%", + "volume": "22997", + "marketCap": "4650929.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -1094,11 +1108,11 @@ { "symbol": "ADXN", "name": "Addex Therapeutics Ltd American Depositary Shares", - "lastsale": "$7.76", - "netchange": "0.06", - "pctchange": "0.779%", - "volume": "3000", - "marketCap": "8095969.00", + "lastsale": "$8.47", + "netchange": "0.71", + "pctchange": "9.149%", + "volume": "44726", + "marketCap": "8836709.00", "country": "Switzerland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1108,11 +1122,11 @@ { "symbol": "AEHL", "name": "Antelope Enterprise Holdings Limited Class A Ordinary Shares", - "lastsale": "$0.1593", - "netchange": "-0.002", - "pctchange": "-1.24%", - "volume": "1336157", - "marketCap": "1413090.00", + "lastsale": "$0.1595", + "netchange": "0.0002", + "pctchange": "0.126%", + "volume": "1823825", + "marketCap": "1414864.00", "country": "China", "ipoyear": "", "industry": "Building Materials", @@ -1122,11 +1136,11 @@ { "symbol": "AEHR", "name": "Aehr Test Systems Common Stock", - "lastsale": "$12.48", - "netchange": "-0.11", - "pctchange": "-0.874%", - "volume": "821651", - "marketCap": "370803314.00", + "lastsale": "$12.41", + "netchange": "-0.07", + "pctchange": "-0.561%", + "volume": "624475", + "marketCap": "368723488.00", "country": "United States", "ipoyear": "1997", "industry": "Electrical Products", @@ -1136,11 +1150,11 @@ { "symbol": "AEI", "name": "Alset Inc. Common Stock (TX)", - "lastsale": "$0.8539", - "netchange": "0.0069", - "pctchange": "0.815%", - "volume": "88974", - "marketCap": "7885868.00", + "lastsale": "$0.902", + "netchange": "0.0481", + "pctchange": "5.633%", + "volume": "196368", + "marketCap": "8330077.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate", @@ -1150,11 +1164,11 @@ { "symbol": "AEIS", "name": "Advanced Energy Industries Inc. Common Stock", - "lastsale": "$125.29", - "netchange": "-0.66", - "pctchange": "-0.524%", - "volume": "248388", - "marketCap": "4720058564.00", + "lastsale": "$125.36", + "netchange": "0.07", + "pctchange": "0.056%", + "volume": "232108", + "marketCap": "4722695679.00", "country": "United States", "ipoyear": "1995", "industry": "Industrial Machinery/Components", @@ -1164,11 +1178,11 @@ { "symbol": "AEMD", "name": "Aethlon Medical Inc. Common Stock", - "lastsale": "$0.665", - "netchange": "0.0482", - "pctchange": "7.815%", - "volume": "497339", - "marketCap": "9284729.00", + "lastsale": "$0.6335", + "netchange": "-0.0315", + "pctchange": "-4.737%", + "volume": "194919", + "marketCap": "8844926.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -1178,11 +1192,11 @@ { "symbol": "AENT", "name": "Alliance Entertainment Holding Corporation Class A Common Stock", - "lastsale": "$5.41", - "netchange": "-0.06", - "pctchange": "-1.097%", - "volume": "37264", - "marketCap": "275679372.00", + "lastsale": "$5.13", + "netchange": "-0.28", + "pctchange": "-5.176%", + "volume": "78090", + "marketCap": "261411308.00", "country": "United States", "ipoyear": "", "industry": "Durable Goods", @@ -1192,11 +1206,11 @@ { "symbol": "AENTW", "name": "Alliance Entertainment Holding Corporation Warrants", - "lastsale": "$0.255", - "netchange": "0.053", - "pctchange": "26.238%", - "volume": "5603", - "marketCap": "12994129.00", + "lastsale": "$0.21", + "netchange": "-0.045", + "pctchange": "-17.647%", + "volume": "20430", + "marketCap": "10701048.00", "country": "United States", "ipoyear": "", "industry": "Durable Goods", @@ -1206,11 +1220,11 @@ { "symbol": "AEP", "name": "American Electric Power Company Inc. Common Stock", - "lastsale": "$97.47", - "netchange": "-0.02", - "pctchange": "-0.021%", - "volume": "4427932", - "marketCap": "51909143202.00", + "lastsale": "$98.18", + "netchange": "0.71", + "pctchange": "0.728%", + "volume": "2140333", + "marketCap": "52287264590.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -1220,11 +1234,11 @@ { "symbol": "AERT", "name": "Aeries Technology Inc. Class A Ordinary Share", - "lastsale": "$0.8366", - "netchange": "0.026", - "pctchange": "3.208%", - "volume": "78001", - "marketCap": "37229057.00", + "lastsale": "$0.7901", + "netchange": "-0.0465", + "pctchange": "-5.558%", + "volume": "34525", + "marketCap": "35159787.00", "country": "United States", "ipoyear": "2021", "industry": "Professional Services", @@ -1234,11 +1248,11 @@ { "symbol": "AERTW", "name": "Aeries Technology Inc. Warrant", - "lastsale": "$0.0211", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "12", - "marketCap": "938959.00", + "lastsale": "$0.023", + "netchange": "0.0019", + "pctchange": "9.005%", + "volume": "4000", + "marketCap": "1023510.00", "country": "United States", "ipoyear": "2021", "industry": "Professional Services", @@ -1248,11 +1262,11 @@ { "symbol": "AEYE", "name": "AudioEye Inc. Common Stock", - "lastsale": "$17.75", - "netchange": "-0.38", - "pctchange": "-2.096%", - "volume": "157158", - "marketCap": "216161808.00", + "lastsale": "$18.09", + "netchange": "0.34", + "pctchange": "1.915%", + "volume": "122270", + "marketCap": "220302372.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -1262,11 +1276,11 @@ { "symbol": "AFBI", "name": "Affinity Bancshares Inc. Common Stock (MD)", - "lastsale": "$18.38", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "13562", - "marketCap": "117860463.00", + "lastsale": "$18.45", + "netchange": "0.07", + "pctchange": "0.381%", + "volume": "13375", + "marketCap": "118309334.00", "country": "United States", "ipoyear": "2017", "industry": "Banks", @@ -1276,11 +1290,11 @@ { "symbol": "AFCG", "name": "Advanced Flower Capital Inc. Common Stock", - "lastsale": "$8.12", - "netchange": "-0.14", - "pctchange": "-1.695%", - "volume": "415724", - "marketCap": "178255737.00", + "lastsale": "$8.13", + "netchange": "0.01", + "pctchange": "0.123%", + "volume": "211837", + "marketCap": "178475264.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate", @@ -1291,9 +1305,9 @@ "symbol": "AFJK", "name": "Aimei Health Technology Co. Ltd Ordinary Share", "lastsale": "$10.79", - "netchange": "0.04", - "pctchange": "0.372%", - "volume": "532", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "58", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -1315,28 +1329,14 @@ "sector": "", "url": "/market-activity/stocks/afjkr" }, - { - "symbol": "AFJKU", - "name": "Aimei Health Technology Co. Ltd Unit", - "lastsale": "$10.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "46", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2023", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/afjku" - }, { "symbol": "AFMD", "name": "Affimed N.V.", - "lastsale": "$1.11", - "netchange": "0.01", - "pctchange": "0.909%", - "volume": "162730", - "marketCap": "16902484.00", + "lastsale": "$1.10", + "netchange": "-0.01", + "pctchange": "-0.901%", + "volume": "214699", + "marketCap": "16750209.00", "country": "Germany", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1346,11 +1346,11 @@ { "symbol": "AFRI", "name": "Forafric Global PLC Ordinary Shares", - "lastsale": "$9.72", - "netchange": "-0.08", - "pctchange": "-0.816%", - "volume": "13663", - "marketCap": "261265843.00", + "lastsale": "$9.68", + "netchange": "-0.04", + "pctchange": "-0.412%", + "volume": "12732", + "marketCap": "260190675.00", "country": "Gibraltar", "ipoyear": "", "industry": "Packaged Foods", @@ -1360,11 +1360,11 @@ { "symbol": "AFRIW", "name": "Forafric Global PLC Warrants", - "lastsale": "$0.90", - "netchange": "-0.11", - "pctchange": "-10.891%", - "volume": "8335", - "marketCap": "24191282.00", + "lastsale": "$0.88", + "netchange": "-0.02", + "pctchange": "-2.222%", + "volume": "5778", + "marketCap": "23653698.00", "country": "Gibraltar", "ipoyear": "", "industry": "Packaged Foods", @@ -1374,11 +1374,11 @@ { "symbol": "AFRM", "name": "Affirm Holdings Inc. Class A Common Stock", - "lastsale": "$56.76", - "netchange": "0.32", - "pctchange": "0.567%", - "volume": "4210006", - "marketCap": "17825824066.00", + "lastsale": "$55.73", + "netchange": "-1.03", + "pctchange": "-1.815%", + "volume": "6413094", + "marketCap": "17502346286.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -1388,11 +1388,11 @@ { "symbol": "AFYA", "name": "Afya Limited Class A Common Shares", - "lastsale": "$15.84", - "netchange": "0.10", - "pctchange": "0.635%", - "volume": "103003", - "marketCap": "1424797752.00", + "lastsale": "$16.37", + "netchange": "0.53", + "pctchange": "3.346%", + "volume": "116943", + "marketCap": "1472470909.00", "country": "Brazil", "ipoyear": "2019", "industry": "Other Consumer Services", @@ -1402,11 +1402,11 @@ { "symbol": "AGAE", "name": "Allied Gaming & Entertainment Inc. Common Stock", - "lastsale": "$1.06", - "netchange": "0.06", - "pctchange": "6.00%", - "volume": "26913", - "marketCap": "46752375.00", + "lastsale": "$1.00", + "netchange": "-0.06", + "pctchange": "-5.66%", + "volume": "9384", + "marketCap": "44106014.00", "country": "United States", "ipoyear": "2017", "industry": "Services-Misc. Amusement & Recreation", @@ -1416,11 +1416,11 @@ { "symbol": "AGEN", "name": "Agenus Inc. Common Stock", - "lastsale": "$3.76", - "netchange": "0.10", - "pctchange": "2.732%", - "volume": "308979", - "marketCap": "88205573.00", + "lastsale": "$3.57", + "netchange": "-0.19", + "pctchange": "-5.053%", + "volume": "372625", + "marketCap": "83748377.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -1430,11 +1430,11 @@ { "symbol": "AGFY", "name": "Agrify Corporation Common Stock", - "lastsale": "$21.2888", - "netchange": "-1.1312", - "pctchange": "-5.045%", - "volume": "14280", - "marketCap": "32566478.00", + "lastsale": "$20.949", + "netchange": "-0.3398", + "pctchange": "-1.596%", + "volume": "15625", + "marketCap": "32046670.00", "country": "United States", "ipoyear": "2021", "industry": "Farming/Seeds/Milling", @@ -1444,11 +1444,11 @@ { "symbol": "AGIO", "name": "Agios Pharmaceuticals Inc. Common Stock", - "lastsale": "$35.38", - "netchange": "1.32", - "pctchange": "3.876%", - "volume": "765824", - "marketCap": "2017728299.00", + "lastsale": "$34.46", + "netchange": "-0.92", + "pctchange": "-2.60%", + "volume": "522340", + "marketCap": "1965260520.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1458,11 +1458,11 @@ { "symbol": "AGMH", "name": "AGM Group Holdings Inc. Class A Ordinary Shares", - "lastsale": "$1.35", - "netchange": "-0.10", - "pctchange": "-6.897%", - "volume": "9526", - "marketCap": "35579037.00", + "lastsale": "$1.36", + "netchange": "0.01", + "pctchange": "0.741%", + "volume": "10103", + "marketCap": "35842585.00", "country": "Hong Kong", "ipoyear": "2018", "industry": "EDP Services", @@ -1472,11 +1472,11 @@ { "symbol": "AGNC", "name": "AGNC Investment Corp. Common Stock", - "lastsale": "$9.64", - "netchange": "-0.07", - "pctchange": "-0.721%", - "volume": "19545421", - "marketCap": "8537567990.00", + "lastsale": "$9.68", + "netchange": "0.04", + "pctchange": "0.415%", + "volume": "16100993", + "marketCap": "8572993583.00", "country": "United States", "ipoyear": "2008", "industry": "Real Estate Investment Trusts", @@ -1486,11 +1486,11 @@ { "symbol": "AGNCL", "name": "AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 7.75% Series G Fixed-Rate Reset Cumulative Redeemable Preferred Stock", - "lastsale": "$24.38", - "netchange": "-0.01", - "pctchange": "-0.041%", - "volume": "9727", - "marketCap": "21591899129.00", + "lastsale": "$24.54", + "netchange": "0.16", + "pctchange": "0.656%", + "volume": "12704", + "marketCap": "21733601502.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1500,11 +1500,11 @@ { "symbol": "AGNCM", "name": "AGNC Investment Corp. Depositary Shares rep 6.875% Series D Fixed-to-Floating Cumulative Redeemable Preferred Stock", - "lastsale": "$25.2127", - "netchange": "-0.0473", - "pctchange": "-0.187%", - "volume": "5209", - "marketCap": "22329371417.00", + "lastsale": "$25.33", + "netchange": "0.1173", + "pctchange": "0.465%", + "volume": "9039", + "marketCap": "22433256970.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1514,11 +1514,11 @@ { "symbol": "AGNCN", "name": "AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 7.00% Series C Fixed-To-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.79", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "30559", - "marketCap": "22840651293.00", + "lastsale": "$25.89", + "netchange": "0.10", + "pctchange": "0.388%", + "volume": "12810", + "marketCap": "22929215276.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1528,11 +1528,11 @@ { "symbol": "AGNCO", "name": "AGNC Investment Corp. Depositary Shares each representing a 1/1000th interest in a share of 6.50% Series E Fixed-to-Floating Cumulative Redeemable Preferred Stock", - "lastsale": "$25.40", - "netchange": "-0.035", - "pctchange": "-0.138%", - "volume": "8445", - "marketCap": "22495251758.00", + "lastsale": "$25.38", + "netchange": "-0.02", + "pctchange": "-0.079%", + "volume": "17903", + "marketCap": "22477538962.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1542,11 +1542,11 @@ { "symbol": "AGNCP", "name": "AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 6.125% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.72", - "netchange": "-0.065", - "pctchange": "-0.262%", - "volume": "46029", - "marketCap": "21893016672.00", + "lastsale": "$24.77", + "netchange": "0.05", + "pctchange": "0.202%", + "volume": "29891", + "marketCap": "21937298663.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1556,11 +1556,11 @@ { "symbol": "AGRI", "name": "AgriFORCE Growing Systems Ltd. Common Shares", - "lastsale": "$2.57", - "netchange": "0.15", - "pctchange": "6.198%", - "volume": "337255", - "marketCap": "3984261.00", + "lastsale": "$2.67", + "netchange": "0.10", + "pctchange": "3.891%", + "volume": "93931", + "marketCap": "4139290.00", "country": "Canada", "ipoyear": "2021", "industry": "Metal Fabrications", @@ -1570,11 +1570,11 @@ { "symbol": "AGYS", "name": "Agilysys Inc. Common Stock (DE)", - "lastsale": "$95.67", - "netchange": "-5.00", - "pctchange": "-4.967%", - "volume": "707055", - "marketCap": "2675314732.00", + "lastsale": "$92.24", + "netchange": "-3.43", + "pctchange": "-3.585%", + "volume": "534500", + "marketCap": "2579398253.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -1584,11 +1584,11 @@ { "symbol": "AHCO", "name": "AdaptHealth Corp. Common Stock", - "lastsale": "$10.26", - "netchange": "0.09", - "pctchange": "0.885%", - "volume": "989475", - "marketCap": "1380533161.00", + "lastsale": "$10.33", + "netchange": "0.07", + "pctchange": "0.682%", + "volume": "645050", + "marketCap": "1389952003.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Nursing Services", @@ -1598,11 +1598,11 @@ { "symbol": "AHG", "name": "Akso Health Group ADS", - "lastsale": "$1.42", - "netchange": "-0.06", - "pctchange": "-4.054%", - "volume": "4679", - "marketCap": "342028404.00", + "lastsale": "$1.31", + "netchange": "-0.11", + "pctchange": "-7.746%", + "volume": "17330", + "marketCap": "315533246.00", "country": "China", "ipoyear": "2017", "industry": "Business Services", @@ -1612,11 +1612,11 @@ { "symbol": "AIEV", "name": "Thunder Power Holdings Inc. Common Stock", - "lastsale": "$0.278", - "netchange": "-0.015", - "pctchange": "-5.119%", - "volume": "106813", - "marketCap": "14101457.00", + "lastsale": "$0.272", + "netchange": "-0.006", + "pctchange": "-2.158%", + "volume": "152718", + "marketCap": "13797109.00", "country": "United States", "ipoyear": "2022", "industry": "Auto Manufacturing", @@ -1626,11 +1626,11 @@ { "symbol": "AIFF", "name": "Firefly Neuroscience Inc. Common Stock", - "lastsale": "$3.25", - "netchange": "-0.24", - "pctchange": "-6.877%", - "volume": "221535", - "marketCap": "27635936.00", + "lastsale": "$3.65", + "netchange": "0.40", + "pctchange": "12.308%", + "volume": "1457120", + "marketCap": "31037282.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -1640,11 +1640,11 @@ { "symbol": "AIFU", "name": "AIX Inc. American Depositary Shares", - "lastsale": "$0.4036", - "netchange": "0.0273", - "pctchange": "7.255%", - "volume": "718114", - "marketCap": "22886309.00", + "lastsale": "$0.4342", + "netchange": "0.0306", + "pctchange": "7.582%", + "volume": "914916", + "marketCap": "24621495.00", "country": "China", "ipoyear": "2007", "industry": "Specialty Insurers", @@ -1654,11 +1654,11 @@ { "symbol": "AIHS", "name": "Senmiao Technology Limited Common Stock", - "lastsale": "$0.8875", - "netchange": "0.0225", - "pctchange": "2.601%", - "volume": "5159", - "marketCap": "9334761.00", + "lastsale": "$0.8949", + "netchange": "0.0074", + "pctchange": "0.834%", + "volume": "11527", + "marketCap": "9412594.00", "country": "China", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -1682,10 +1682,10 @@ { "symbol": "AIMAW", "name": "Aimfinity Investment Corp. I Warrant", - "lastsale": "$0.0399", - "netchange": "-0.0001", - "pctchange": "-0.25%", - "volume": "3700", + "lastsale": "$0.035", + "netchange": "-0.0049", + "pctchange": "-12.281%", + "volume": "385", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -1696,10 +1696,10 @@ { "symbol": "AIMBU", "name": "Aimfinity Investment Corp. I Subunit", - "lastsale": "$11.92", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "18", + "lastsale": "$11.98", + "netchange": "0.06", + "pctchange": "0.503%", + "volume": "460", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -1711,9 +1711,9 @@ "symbol": "AIMD", "name": "Ainos Inc. Common Stock", "lastsale": "$0.799", - "netchange": "0.0672", - "pctchange": "9.183%", - "volume": "1674799", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "324249", "marketCap": "11057222.00", "country": "United States", "ipoyear": "", @@ -1725,9 +1725,9 @@ "symbol": "AIMDW", "name": "Ainos Inc. Warrants", "lastsale": "$0.102", - "netchange": "-0.078", - "pctchange": "-43.333%", - "volume": "430", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "1411560.00", "country": "United States", "ipoyear": "", @@ -1738,11 +1738,11 @@ { "symbol": "AIOT", "name": "PowerFleet Inc. Common Stock", - "lastsale": "$6.39", - "netchange": "0.20", - "pctchange": "3.231%", - "volume": "1595871", - "marketCap": "844365379.00", + "lastsale": "$6.35", + "netchange": "-0.04", + "pctchange": "-0.626%", + "volume": "1079616", + "marketCap": "839079837.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -1752,11 +1752,11 @@ { "symbol": "AIP", "name": "Arteris Inc. Common Stock", - "lastsale": "$12.17", - "netchange": "0.03", - "pctchange": "0.247%", - "volume": "133902", - "marketCap": "488958873.00", + "lastsale": "$12.04", + "netchange": "-0.13", + "pctchange": "-1.068%", + "volume": "170890", + "marketCap": "483735812.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -1766,11 +1766,11 @@ { "symbol": "AIRE", "name": "reAlpha Tech Corp. Common Stock", - "lastsale": "$1.84", - "netchange": "0.03", - "pctchange": "1.657%", - "volume": "449992", - "marketCap": "84390686.00", + "lastsale": "$1.83", + "netchange": "-0.01", + "pctchange": "-0.543%", + "volume": "435085", + "marketCap": "83932040.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -1780,11 +1780,11 @@ { "symbol": "AIRG", "name": "Airgain Inc. Common Stock", - "lastsale": "$8.47", - "netchange": "0.05", - "pctchange": "0.594%", - "volume": "8606", - "marketCap": "96089092.00", + "lastsale": "$8.03", + "netchange": "-0.44", + "pctchange": "-5.195%", + "volume": "14812", + "marketCap": "91097451.00", "country": "United States", "ipoyear": "2016", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -1794,11 +1794,11 @@ { "symbol": "AIRJ", "name": "AirJoule Technologies Corporation Class A Common Stock", - "lastsale": "$8.16", - "netchange": "-0.61", - "pctchange": "-6.956%", - "volume": "79968", - "marketCap": "455680226.00", + "lastsale": "$8.08", + "netchange": "-0.08", + "pctchange": "-0.98%", + "volume": "36730", + "marketCap": "451212773.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -1808,11 +1808,11 @@ { "symbol": "AIRJW", "name": "AirJoule Technologies Corporation Warrant", - "lastsale": "$1.23", - "netchange": "-0.07", - "pctchange": "-5.385%", - "volume": "16640", - "marketCap": "68687093.00", + "lastsale": "$1.18", + "netchange": "-0.05", + "pctchange": "-4.065%", + "volume": "2535", + "marketCap": "65894935.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -1822,11 +1822,11 @@ { "symbol": "AIRS", "name": "AirSculpt Technologies Inc. Common Stock", - "lastsale": "$5.26", - "netchange": "0.19", - "pctchange": "3.748%", - "volume": "138492", - "marketCap": "304460814.00", + "lastsale": "$5.11", + "netchange": "-0.15", + "pctchange": "-2.852%", + "volume": "94704", + "marketCap": "295778471.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -1836,11 +1836,11 @@ { "symbol": "AIRT", "name": "Air T Inc. Common Stock", - "lastsale": "$19.85", - "netchange": "-0.18", - "pctchange": "-0.899%", - "volume": "9991", - "marketCap": "54786933.00", + "lastsale": "$19.77", + "netchange": "-0.08", + "pctchange": "-0.403%", + "volume": "6536", + "marketCap": "54566129.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -1850,11 +1850,11 @@ { "symbol": "AIRTP", "name": "Air T Inc. Air T Funding Alpha Income Trust Preferred Securities", - "lastsale": "$17.05", - "netchange": "0.0001", - "pctchange": "0.001%", - "volume": "16768", - "marketCap": "47058801.00", + "lastsale": "$17.10", + "netchange": "0.05", + "pctchange": "0.293%", + "volume": "5881", + "marketCap": "47196804.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -1864,11 +1864,11 @@ { "symbol": "AISP", "name": "Airship AI Holdings Inc. Class A Common Stock", - "lastsale": "$5.16", - "netchange": "-0.42", - "pctchange": "-7.527%", - "volume": "1489136", - "marketCap": "140788097.00", + "lastsale": "$4.93", + "netchange": "-0.23", + "pctchange": "-4.457%", + "volume": "1472204", + "marketCap": "134512659.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -1878,11 +1878,11 @@ { "symbol": "AISPW", "name": "Airship AI Holdings Inc. Warrants", - "lastsale": "$1.75", - "netchange": "-0.175", - "pctchange": "-9.091%", - "volume": "118022", - "marketCap": "47747901.00", + "lastsale": "$1.7499", + "netchange": "-0.0001", + "pctchange": "-0.006%", + "volume": "63943", + "marketCap": "47745173.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -1892,10 +1892,10 @@ { "symbol": "AITR", "name": "AI TRANSPORTATION ACQUISITION CORP Ordinary shares", - "lastsale": "$10.81", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "27460", + "lastsale": "$10.82", + "netchange": "0.01", + "pctchange": "0.093%", + "volume": "432", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -1906,10 +1906,10 @@ { "symbol": "AITRR", "name": "AI TRANSPORTATION ACQUISITION CORP Right", - "lastsale": "$0.13", - "netchange": "-0.0052", - "pctchange": "-3.846%", - "volume": "100", + "lastsale": "$0.135", + "netchange": "0.005", + "pctchange": "3.846%", + "volume": "305", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -1934,11 +1934,11 @@ { "symbol": "AIXI", "name": "XIAO-I Corporation American Depositary Shares", - "lastsale": "$5.04", - "netchange": "-0.15", - "pctchange": "-2.89%", - "volume": "88396", - "marketCap": "42172281.00", + "lastsale": "$5.06", + "netchange": "0.02", + "pctchange": "0.397%", + "volume": "86093", + "marketCap": "42339631.00", "country": "China", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -1948,11 +1948,11 @@ { "symbol": "AKAM", "name": "Akamai Technologies Inc. Common Stock", - "lastsale": "$95.89", - "netchange": "0.78", - "pctchange": "0.82%", - "volume": "1357682", - "marketCap": "14405265688.00", + "lastsale": "$97.70", + "netchange": "1.81", + "pctchange": "1.888%", + "volume": "1805706", + "marketCap": "14677176532.00", "country": "United States", "ipoyear": "1999", "industry": "Business Services", @@ -1963,9 +1963,9 @@ "symbol": "AKAN", "name": "Akanda Corp. Common Shares", "lastsale": "$1.65", - "netchange": "0.06", - "pctchange": "3.774%", - "volume": "44633", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "43177", "marketCap": "2354241.00", "country": "United Kingdom", "ipoyear": "2022", @@ -1976,11 +1976,11 @@ { "symbol": "AKBA", "name": "Akebia Therapeutics Inc. Common Stock", - "lastsale": "$2.39", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2566575", - "marketCap": "521453073.00", + "lastsale": "$2.38", + "netchange": "-0.01", + "pctchange": "-0.418%", + "volume": "1611986", + "marketCap": "519271261.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1990,11 +1990,11 @@ { "symbol": "AKRO", "name": "Akero Therapeutics Inc. Common Stock", - "lastsale": "$26.16", - "netchange": "1.14", - "pctchange": "4.556%", - "volume": "632070", - "marketCap": "1825945712.00", + "lastsale": "$26.18", + "netchange": "0.02", + "pctchange": "0.076%", + "volume": "1243894", + "marketCap": "1827341695.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2004,11 +2004,11 @@ { "symbol": "AKTX", "name": "Akari Therapeutics plc ADS", - "lastsale": "$1.22", - "netchange": "-0.04", - "pctchange": "-3.175%", - "volume": "8716", - "marketCap": "30205441.00", + "lastsale": "$1.1577", + "netchange": "-0.0623", + "pctchange": "-5.107%", + "volume": "9927", + "marketCap": "28662983.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2018,11 +2018,11 @@ { "symbol": "AKYA", "name": "Akoya BioSciences Inc. Common Stock", - "lastsale": "$3.23", - "netchange": "0.02", - "pctchange": "0.623%", - "volume": "277955", - "marketCap": "160089737.00", + "lastsale": "$3.07", + "netchange": "-0.16", + "pctchange": "-4.954%", + "volume": "276085", + "marketCap": "152159595.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -2032,11 +2032,11 @@ { "symbol": "ALAB", "name": "Astera Labs Inc. Common Stock", - "lastsale": "$123.73", - "netchange": "0.78", - "pctchange": "0.634%", - "volume": "6120650", - "marketCap": "19624920842.00", + "lastsale": "$115.55", + "netchange": "-8.18", + "pctchange": "-6.611%", + "volume": "5459385", + "marketCap": "18327484064.00", "country": "United States", "ipoyear": "2024", "industry": "Semiconductors", @@ -2046,11 +2046,11 @@ { "symbol": "ALAR", "name": "Alarum Technologies Ltd. American Depositary Share", - "lastsale": "$10.10", - "netchange": "0.09", - "pctchange": "0.899%", - "volume": "217519", - "marketCap": "69387000.00", + "lastsale": "$9.80", + "netchange": "-0.30", + "pctchange": "-2.97%", + "volume": "136528", + "marketCap": "67326000.00", "country": "Israel", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -2060,11 +2060,11 @@ { "symbol": "ALBT", "name": "Avalon GloboCare Corp. Common Stock", - "lastsale": "$3.46", - "netchange": "0.06", - "pctchange": "1.765%", - "volume": "25474", - "marketCap": "3786005.00", + "lastsale": "$3.58", + "netchange": "0.12", + "pctchange": "3.468%", + "volume": "43920", + "marketCap": "3917311.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2074,10 +2074,10 @@ { "symbol": "ALCE", "name": "Alternus Clean Energy Inc. Class A Common Stock", - "lastsale": "$0.369", - "netchange": "-0.0399", - "pctchange": "-9.758%", - "volume": "493585", + "lastsale": "$0.4171", + "netchange": "0.0481", + "pctchange": "13.035%", + "volume": "937552", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -2088,11 +2088,11 @@ { "symbol": "ALCO", "name": "Alico Inc. Common Stock", - "lastsale": "$31.10", - "netchange": "0.14", - "pctchange": "0.452%", - "volume": "39286", - "marketCap": "237388446.00", + "lastsale": "$31.09", + "netchange": "-0.01", + "pctchange": "-0.032%", + "volume": "33220", + "marketCap": "237312115.00", "country": "United States", "ipoyear": "", "industry": "", @@ -2102,10 +2102,10 @@ { "symbol": "ALCY", "name": "Alchemy Investments Acquisition Corp 1 Class A Ordinary Shares", - "lastsale": "$11.06", - "netchange": "0.01", - "pctchange": "0.09%", - "volume": "224", + "lastsale": "$11.15", + "netchange": "0.09", + "pctchange": "0.814%", + "volume": "730", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -2114,26 +2114,26 @@ "url": "/market-activity/stocks/alcy" }, { - "symbol": "ALCYW", - "name": "Alchemy Investments Acquisition Corp 1 Warrants", - "lastsale": "$0.1001", - "netchange": "0.0035", - "pctchange": "3.623%", - "volume": "2500", + "symbol": "ALCYU", + "name": "Alchemy Investments Acquisition Corp 1 Units", + "lastsale": "$11.203", + "netchange": "0.223", + "pctchange": "2.031%", + "volume": "9520", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/alcyw" + "url": "/market-activity/stocks/alcyu" }, { "symbol": "ALDF", "name": "Aldel Financial II Inc. Class A Ordinary Shares", - "lastsale": "$9.98", - "netchange": "0.0101", - "pctchange": "0.101%", - "volume": "11978", + "lastsale": "$9.9813", + "netchange": "0.0013", + "pctchange": "0.013%", + "volume": "12790", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -2158,10 +2158,10 @@ { "symbol": "ALDFW", "name": "Aldel Financial II Inc. Warrants", - "lastsale": "$0.2835", - "netchange": "-0.0309", - "pctchange": "-9.828%", - "volume": "398", + "lastsale": "$0.33", + "netchange": "0.0465", + "pctchange": "16.402%", + "volume": "1433", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -2172,11 +2172,11 @@ { "symbol": "ALDX", "name": "Aldeyra Therapeutics Inc. Common Stock", - "lastsale": "$5.03", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "256216", - "marketCap": "299534478.00", + "lastsale": "$5.12", + "netchange": "0.09", + "pctchange": "1.789%", + "volume": "391996", + "marketCap": "304893942.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2186,11 +2186,11 @@ { "symbol": "ALEC", "name": "Alector Inc. Common Stock", - "lastsale": "$1.81", - "netchange": "0.03", - "pctchange": "1.685%", - "volume": "439653", - "marketCap": "177258015.00", + "lastsale": "$1.79", + "netchange": "-0.02", + "pctchange": "-1.105%", + "volume": "335366", + "marketCap": "175299363.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2201,9 +2201,9 @@ "symbol": "ALF", "name": "Centurion Acquisition Corp. Class A Ordinary Shares", "lastsale": "$10.15", - "netchange": "0.01", - "pctchange": "0.099%", - "volume": "25467", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "38315", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -2228,10 +2228,10 @@ { "symbol": "ALFUW", "name": "Centurion Acquisition Corp. Warrant", - "lastsale": "$0.1201", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "541", + "lastsale": "$0.1387", + "netchange": "0.0186", + "pctchange": "15.487%", + "volume": "24643", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -2242,11 +2242,11 @@ { "symbol": "ALGM", "name": "Allegro MicroSystems Inc. Common Stock", - "lastsale": "$24.94", - "netchange": "-0.08", - "pctchange": "-0.32%", - "volume": "3475554", - "marketCap": "4588557319.00", + "lastsale": "$24.35", + "netchange": "-0.59", + "pctchange": "-2.366%", + "volume": "2333726", + "marketCap": "4480006845.00", "country": "United States", "ipoyear": "2020", "industry": "Semiconductors", @@ -2256,11 +2256,11 @@ { "symbol": "ALGN", "name": "Align Technology Inc. Common Stock", - "lastsale": "$234.89", - "netchange": "2.75", - "pctchange": "1.185%", - "volume": "455051", - "marketCap": "17535257263.00", + "lastsale": "$233.30", + "netchange": "-1.59", + "pctchange": "-0.677%", + "volume": "508447", + "marketCap": "17416558898.00", "country": "United States", "ipoyear": "2001", "industry": "Industrial Specialties", @@ -2270,11 +2270,11 @@ { "symbol": "ALGS", "name": "Aligos Therapeutics Inc. Common Stock", - "lastsale": "$32.00", - "netchange": "-0.86", - "pctchange": "-2.617%", - "volume": "166936", - "marketCap": "114812544.00", + "lastsale": "$30.43", + "netchange": "-1.57", + "pctchange": "-4.906%", + "volume": "138145", + "marketCap": "109179554.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2284,11 +2284,11 @@ { "symbol": "ALGT", "name": "Allegiant Travel Company Common Stock", - "lastsale": "$102.00", - "netchange": "-2.32", - "pctchange": "-2.224%", - "volume": "322432", - "marketCap": "1871082492.00", + "lastsale": "$102.73", + "netchange": "0.73", + "pctchange": "0.716%", + "volume": "192408", + "marketCap": "1884473573.00", "country": "United States", "ipoyear": "2006", "industry": "Air Freight/Delivery Services", @@ -2298,11 +2298,11 @@ { "symbol": "ALHC", "name": "Alignment Healthcare Inc. Common Stock", - "lastsale": "$14.57", - "netchange": "-0.04", - "pctchange": "-0.274%", - "volume": "1177627", - "marketCap": "2793012075.00", + "lastsale": "$14.97", + "netchange": "0.40", + "pctchange": "2.745%", + "volume": "2062404", + "marketCap": "2869690512.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -2312,11 +2312,11 @@ { "symbol": "ALKS", "name": "Alkermes plc Ordinary Shares", - "lastsale": "$31.75", - "netchange": "1.54", - "pctchange": "5.098%", - "volume": "2317830", - "marketCap": "5137229629.00", + "lastsale": "$31.19", + "netchange": "-0.56", + "pctchange": "-1.764%", + "volume": "1665906", + "marketCap": "5046620225.00", "country": "Ireland", "ipoyear": "1991", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2326,11 +2326,11 @@ { "symbol": "ALKT", "name": "Alkami Technology Inc. Common Stock", - "lastsale": "$35.58", - "netchange": "0.28", - "pctchange": "0.793%", - "volume": "433992", - "marketCap": "3575670949.00", + "lastsale": "$35.19", + "netchange": "-0.39", + "pctchange": "-1.096%", + "volume": "290941", + "marketCap": "3536477254.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -2340,11 +2340,11 @@ { "symbol": "ALLK", "name": "Allakos Inc. Common Stock", - "lastsale": "$1.03", - "netchange": "-0.09", - "pctchange": "-8.036%", - "volume": "631741", - "marketCap": "92023943.00", + "lastsale": "$1.21", + "netchange": "0.18", + "pctchange": "17.476%", + "volume": "1180279", + "marketCap": "108105797.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2354,11 +2354,11 @@ { "symbol": "ALLO", "name": "Allogene Therapeutics Inc. Common Stock", - "lastsale": "$1.88", - "netchange": "-0.04", - "pctchange": "-2.083%", - "volume": "1389630", - "marketCap": "394183531.00", + "lastsale": "$1.94", + "netchange": "0.06", + "pctchange": "3.191%", + "volume": "2442247", + "marketCap": "406763857.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2368,11 +2368,11 @@ { "symbol": "ALLR", "name": "Allarity Therapeutics Inc. Common Stock", - "lastsale": "$1.32", - "netchange": "0.31", - "pctchange": "30.693%", - "volume": "9598420", - "marketCap": "5852335.00", + "lastsale": "$1.36", + "netchange": "0.04", + "pctchange": "3.03%", + "volume": "5603689", + "marketCap": "6029678.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2382,11 +2382,11 @@ { "symbol": "ALLT", "name": "Allot Ltd. Ordinary Shares", - "lastsale": "$8.29", - "netchange": "-0.04", - "pctchange": "-0.48%", - "volume": "891208", - "marketCap": "318144824.00", + "lastsale": "$8.315", + "netchange": "0.025", + "pctchange": "0.302%", + "volume": "682206", + "marketCap": "319104248.00", "country": "Israel", "ipoyear": "2006", "industry": "Computer Communications Equipment", @@ -2396,11 +2396,11 @@ { "symbol": "ALMS", "name": "Alumis Inc. Common Stock", - "lastsale": "$6.57", - "netchange": "-0.33", - "pctchange": "-4.783%", - "volume": "640715", - "marketCap": "357456138.00", + "lastsale": "$6.68", + "netchange": "0.11", + "pctchange": "1.674%", + "volume": "257481", + "marketCap": "363440944.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2410,11 +2410,11 @@ { "symbol": "ALNT", "name": "Allient Inc. Common Stock", - "lastsale": "$26.54", - "netchange": "0.66", - "pctchange": "2.55%", - "volume": "68347", - "marketCap": "447076332.00", + "lastsale": "$26.62", + "netchange": "0.08", + "pctchange": "0.301%", + "volume": "70746", + "marketCap": "448423962.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -2424,11 +2424,11 @@ { "symbol": "ALNY", "name": "Alnylam Pharmaceuticals Inc. Common Stock", - "lastsale": "$275.54", - "netchange": "9.00", - "pctchange": "3.377%", - "volume": "686451", - "marketCap": "35539401870.00", + "lastsale": "$278.76", + "netchange": "3.22", + "pctchange": "1.169%", + "volume": "924153", + "marketCap": "35954720423.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2438,11 +2438,11 @@ { "symbol": "ALOT", "name": "AstroNova Inc. Common Stock", - "lastsale": "$12.80", - "netchange": "0.48", - "pctchange": "3.896%", - "volume": "6929", - "marketCap": "96369126.00", + "lastsale": "$12.31", + "netchange": "-0.49", + "pctchange": "-3.828%", + "volume": "12359", + "marketCap": "92679996.00", "country": "United States", "ipoyear": "1983", "industry": "Computer peripheral equipment", @@ -2452,11 +2452,11 @@ { "symbol": "ALRM", "name": "Alarm.com Holdings Inc. Common Stock", - "lastsale": "$62.14", - "netchange": "0.42", - "pctchange": "0.68%", - "volume": "270672", - "marketCap": "3071523839.00", + "lastsale": "$61.46", + "netchange": "-0.68", + "pctchange": "-1.094%", + "volume": "169149", + "marketCap": "3037912056.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -2466,11 +2466,11 @@ { "symbol": "ALRS", "name": "Alerus Financial Corporation Common Stock", - "lastsale": "$19.93", - "netchange": "-0.21", - "pctchange": "-1.043%", - "volume": "63809", - "marketCap": "504991920.00", + "lastsale": "$19.83", + "netchange": "-0.10", + "pctchange": "-0.502%", + "volume": "33653", + "marketCap": "502458092.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -2480,11 +2480,11 @@ { "symbol": "ALT", "name": "Altimmune Inc. Common Stock", - "lastsale": "$7.06", - "netchange": "0.12", - "pctchange": "1.729%", - "volume": "1565677", - "marketCap": "502139853.00", + "lastsale": "$6.98", + "netchange": "-0.08", + "pctchange": "-1.133%", + "volume": "2349501", + "marketCap": "496449883.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2494,11 +2494,11 @@ { "symbol": "ALTI", "name": "AlTi Global Inc. Class A Common Stock", - "lastsale": "$4.01", - "netchange": "0.07", - "pctchange": "1.777%", - "volume": "43509", - "marketCap": "560701683.00", + "lastsale": "$4.11", + "netchange": "0.10", + "pctchange": "2.494%", + "volume": "45275", + "marketCap": "574684268.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -2508,11 +2508,11 @@ { "symbol": "ALTO", "name": "Alto Ingredients Inc. Common Stock", - "lastsale": "$1.68", - "netchange": "-0.06", - "pctchange": "-3.448%", - "volume": "312919", - "marketCap": "128765490.00", + "lastsale": "$1.67", + "netchange": "-0.01", + "pctchange": "-0.595%", + "volume": "409796", + "marketCap": "127999029.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -2522,11 +2522,11 @@ { "symbol": "ALTR", "name": "Altair Engineering Inc. Class A Common Stock", - "lastsale": "$110.47", - "netchange": "0.07", - "pctchange": "0.063%", - "volume": "992173", - "marketCap": "9398919170.00", + "lastsale": "$110.38", + "netchange": "-0.09", + "pctchange": "-0.081%", + "volume": "779773", + "marketCap": "9391261863.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -2536,11 +2536,11 @@ { "symbol": "ALTS", "name": "ALT5 Sigma Corporation Common Stock", - "lastsale": "$4.66", - "netchange": "-0.18", - "pctchange": "-3.719%", - "volume": "523499", - "marketCap": "65563726.00", + "lastsale": "$5.30", + "netchange": "0.64", + "pctchange": "13.734%", + "volume": "376101", + "marketCap": "74568186.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -2550,11 +2550,11 @@ { "symbol": "ALVO", "name": "Alvotech Ordinary Shares", - "lastsale": "$13.12", - "netchange": "-0.17", - "pctchange": "-1.279%", - "volume": "125555", - "marketCap": "3961452800.00", + "lastsale": "$12.99", + "netchange": "-0.13", + "pctchange": "-0.991%", + "volume": "109615", + "marketCap": "3922200600.00", "country": "Luxembourg", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2564,11 +2564,11 @@ { "symbol": "ALVOW", "name": "Alvotech Warrant", - "lastsale": "$3.10", - "netchange": "0.05", - "pctchange": "1.639%", - "volume": "6973", - "marketCap": "936014000.00", + "lastsale": "$2.94", + "netchange": "-0.16", + "pctchange": "-5.161%", + "volume": "8356", + "marketCap": "887703600.00", "country": "Luxembourg", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2578,11 +2578,11 @@ { "symbol": "ALVR", "name": "AlloVir Inc. Common Stock", - "lastsale": "$10.19", - "netchange": "0.99", - "pctchange": "10.761%", - "volume": "44075", - "marketCap": "51365956.00", + "lastsale": "$10.11", + "netchange": "-0.08", + "pctchange": "-0.785%", + "volume": "28783", + "marketCap": "50962690.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2592,11 +2592,11 @@ { "symbol": "ALXO", "name": "ALX Oncology Holdings Inc. Common Stock", - "lastsale": "$1.63", - "netchange": "-0.17", - "pctchange": "-9.444%", - "volume": "6360877", - "marketCap": "85971260.00", + "lastsale": "$1.515", + "netchange": "-0.115", + "pctchange": "-7.055%", + "volume": "1481189", + "marketCap": "79905803.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2606,11 +2606,11 @@ { "symbol": "ALZN", "name": "Alzamend Neuro Inc. Common Stock", - "lastsale": "$1.18", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "97130", - "marketCap": "6410700.00", + "lastsale": "$1.17", + "netchange": "-0.01", + "pctchange": "-0.847%", + "volume": "92260", + "marketCap": "6356372.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2620,11 +2620,11 @@ { "symbol": "AMAL", "name": "Amalgamated Financial Corp. Common Stock (DE)", - "lastsale": "$34.80", - "netchange": "-1.80", - "pctchange": "-4.918%", - "volume": "342702", - "marketCap": "1067291744.00", + "lastsale": "$35.31", + "netchange": "0.51", + "pctchange": "1.466%", + "volume": "234495", + "marketCap": "1082933089.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -2634,11 +2634,11 @@ { "symbol": "AMAT", "name": "Applied Materials Inc. Common Stock", - "lastsale": "$190.70", - "netchange": "-4.81", - "pctchange": "-2.46%", - "volume": "6303492", - "marketCap": "155169660467.00", + "lastsale": "$186.75", + "netchange": "-3.95", + "pctchange": "-2.071%", + "volume": "6087374", + "marketCap": "151955606147.00", "country": "United States", "ipoyear": "1972", "industry": "Semiconductors", @@ -2648,11 +2648,11 @@ { "symbol": "AMBA", "name": "Ambarella Inc. Ordinary Shares", - "lastsale": "$82.51", - "netchange": "0.955", - "pctchange": "1.171%", - "volume": "502971", - "marketCap": "3440828142.00", + "lastsale": "$79.92", + "netchange": "-2.59", + "pctchange": "-3.139%", + "volume": "616066", + "marketCap": "3332820084.00", "country": "United States", "ipoyear": "2012", "industry": "Semiconductors", @@ -2662,11 +2662,11 @@ { "symbol": "AMCX", "name": "AMC Networks Inc. Class A Common Stock", - "lastsale": "$9.44", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "294708", - "marketCap": "416500154.00", + "lastsale": "$10.01", + "netchange": "0.57", + "pctchange": "6.038%", + "volume": "282659", + "marketCap": "441648998.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -2676,11 +2676,11 @@ { "symbol": "AMD", "name": "Advanced Micro Devices Inc. Common Stock", - "lastsale": "$123.04", - "netchange": "-0.71", - "pctchange": "-0.574%", - "volume": "24872974", - "marketCap": "199670215852.00", + "lastsale": "$122.84", + "netchange": "-0.20", + "pctchange": "-0.163%", + "volume": "31521561", + "marketCap": "199345654383.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -2690,11 +2690,11 @@ { "symbol": "AMED", "name": "Amedisys Inc Common Stock", - "lastsale": "$92.64", - "netchange": "0.56", - "pctchange": "0.608%", - "volume": "225892", - "marketCap": "3034064776.00", + "lastsale": "$92.80", + "netchange": "0.16", + "pctchange": "0.173%", + "volume": "270073", + "marketCap": "3039304957.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -2704,11 +2704,11 @@ { "symbol": "AMGN", "name": "Amgen Inc. Common Stock", - "lastsale": "$277.88", - "netchange": "4.44", - "pctchange": "1.624%", - "volume": "2495432", - "marketCap": "149369593067.00", + "lastsale": "$275.42", + "netchange": "-2.46", + "pctchange": "-0.885%", + "volume": "2008594", + "marketCap": "148047262569.00", "country": "United States", "ipoyear": "1983", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2718,11 +2718,11 @@ { "symbol": "AMIX", "name": "Autonomix Medical Inc. Common Stock", - "lastsale": "$2.99", - "netchange": "-0.22", - "pctchange": "-6.854%", - "volume": "113564", - "marketCap": "3444926.00", + "lastsale": "$3.09", + "netchange": "0.10", + "pctchange": "3.344%", + "volume": "64971", + "marketCap": "3560140.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Dental Instruments", @@ -2732,11 +2732,11 @@ { "symbol": "AMKR", "name": "Amkor Technology Inc. Common Stock", - "lastsale": "$25.90", - "netchange": "-0.63", - "pctchange": "-2.375%", - "volume": "1169085", - "marketCap": "6387744454.00", + "lastsale": "$25.69", + "netchange": "-0.21", + "pctchange": "-0.811%", + "volume": "1383018", + "marketCap": "6335951931.00", "country": "United States", "ipoyear": "1998", "industry": "Semiconductors", @@ -2746,11 +2746,11 @@ { "symbol": "AMLX", "name": "Amylyx Pharmaceuticals Inc. Common Stock", - "lastsale": "$3.56", - "netchange": "0.08", - "pctchange": "2.299%", - "volume": "556829", - "marketCap": "244030382.00", + "lastsale": "$3.60", + "netchange": "0.04", + "pctchange": "1.124%", + "volume": "805974", + "marketCap": "246772296.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2760,11 +2760,11 @@ { "symbol": "AMOD", "name": "Alpha Modus Holdings Inc. Class A Common Stock", - "lastsale": "$1.79", - "netchange": "-0.06", - "pctchange": "-3.243%", - "volume": "73843", - "marketCap": "11669153.00", + "lastsale": "$1.74", + "netchange": "-0.05", + "pctchange": "-2.793%", + "volume": "62362", + "marketCap": "11343199.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -2774,11 +2774,11 @@ { "symbol": "AMODW", "name": "Alpha Modus Holdings Inc. Warrant", - "lastsale": "$0.0567", - "netchange": "0.0017", - "pctchange": "3.091%", - "volume": "11382", - "marketCap": "369632.00", + "lastsale": "$0.062", + "netchange": "0.0053", + "pctchange": "9.347%", + "volume": "41407", + "marketCap": "404183.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -2788,11 +2788,11 @@ { "symbol": "AMPG", "name": "Amplitech Group Inc. Common Stock", - "lastsale": "$1.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1000780", - "marketCap": "21628622.00", + "lastsale": "$1.93", + "netchange": "-0.02", + "pctchange": "-1.026%", + "volume": "1336768", + "marketCap": "21406790.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -2802,11 +2802,11 @@ { "symbol": "AMPGW", "name": "Amplitech Group Inc. Warrants", - "lastsale": "$0.60", - "netchange": "-0.09", - "pctchange": "-13.043%", - "volume": "1271", - "marketCap": "6654961.00", + "lastsale": "$0.5803", + "netchange": "-0.0197", + "pctchange": "-3.283%", + "volume": "3744", + "marketCap": "6436456.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -2816,11 +2816,11 @@ { "symbol": "AMPH", "name": "Amphastar Pharmaceuticals Inc. Common Stock", - "lastsale": "$36.39", - "netchange": "0.25", - "pctchange": "0.692%", - "volume": "350577", - "marketCap": "1749683347.00", + "lastsale": "$36.50", + "netchange": "0.11", + "pctchange": "0.302%", + "volume": "588469", + "marketCap": "1754972305.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2830,11 +2830,11 @@ { "symbol": "AMPL", "name": "Amplitude Inc. Class A Common Stock", - "lastsale": "$11.26", - "netchange": "0.22", - "pctchange": "1.993%", - "volume": "328682", - "marketCap": "1437717055.00", + "lastsale": "$11.38", + "netchange": "0.12", + "pctchange": "1.066%", + "volume": "407687", + "marketCap": "1453039084.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -2844,11 +2844,11 @@ { "symbol": "AMRK", "name": "A-Mark Precious Metals Inc. Common Stock", - "lastsale": "$27.45", - "netchange": "0.45", - "pctchange": "1.667%", - "volume": "165927", - "marketCap": "636402420.00", + "lastsale": "$27.27", + "netchange": "-0.18", + "pctchange": "-0.656%", + "volume": "120104", + "marketCap": "632229289.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -2858,11 +2858,11 @@ { "symbol": "AMRN", "name": "Amarin Corporation plc", - "lastsale": "$0.6352", - "netchange": "0.0884", - "pctchange": "16.167%", - "volume": "3152624", - "marketCap": "261281981.00", + "lastsale": "$0.6269", + "netchange": "-0.0083", + "pctchange": "-1.307%", + "volume": "1528846", + "marketCap": "257867874.00", "country": "Ireland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2872,11 +2872,11 @@ { "symbol": "AMRX", "name": "Amneal Pharmaceuticals Inc. Class A Common Stock", - "lastsale": "$8.81", - "netchange": "0.29", - "pctchange": "3.404%", - "volume": "1631739", - "marketCap": "2729729428.00", + "lastsale": "$8.68", + "netchange": "-0.13", + "pctchange": "-1.476%", + "volume": "767177", + "marketCap": "2689449652.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2886,11 +2886,11 @@ { "symbol": "AMSC", "name": "American Superconductor Corporation Common Stock", - "lastsale": "$29.72", - "netchange": "0.85", - "pctchange": "2.944%", - "volume": "623122", - "marketCap": "1172549550.00", + "lastsale": "$29.04", + "netchange": "-0.68", + "pctchange": "-2.288%", + "volume": "624017", + "marketCap": "1145721364.00", "country": "United States", "ipoyear": "1991", "industry": "Metal Fabrications", @@ -2900,11 +2900,11 @@ { "symbol": "AMSF", "name": "AMERISAFE Inc. Common Stock", - "lastsale": "$50.04", - "netchange": "-0.26", - "pctchange": "-0.517%", - "volume": "55763", - "marketCap": "953260499.00", + "lastsale": "$50.26", + "netchange": "0.22", + "pctchange": "0.44%", + "volume": "67838", + "marketCap": "957451492.00", "country": "United States", "ipoyear": "2005", "industry": "Property-Casualty Insurers", @@ -2914,11 +2914,11 @@ { "symbol": "AMST", "name": "Amesite Inc. Common Stock", - "lastsale": "$3.26", - "netchange": "-0.04", - "pctchange": "-1.212%", - "volume": "15374", - "marketCap": "9103354.00", + "lastsale": "$3.43", + "netchange": "0.17", + "pctchange": "5.215%", + "volume": "40725", + "marketCap": "9578069.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -2928,11 +2928,11 @@ { "symbol": "AMTX", "name": "Aemetis Inc. (DE) Common Stock", - "lastsale": "$2.265", - "netchange": "0.115", - "pctchange": "5.349%", - "volume": "2055529", - "marketCap": "112648806.00", + "lastsale": "$2.18", + "netchange": "-0.085", + "pctchange": "-3.753%", + "volume": "1018007", + "marketCap": "108421367.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -2942,11 +2942,11 @@ { "symbol": "AMWD", "name": "American Woodmark Corporation Common Stock", - "lastsale": "$81.62", - "netchange": "0.09", - "pctchange": "0.11%", - "volume": "126840", - "marketCap": "1228721600.00", + "lastsale": "$81.19", + "netchange": "-0.43", + "pctchange": "-0.527%", + "volume": "86296", + "marketCap": "1222248306.00", "country": "United States", "ipoyear": "1986", "industry": "Forest Products", @@ -2956,11 +2956,11 @@ { "symbol": "AMZN", "name": "Amazon.com Inc. Common Stock", - "lastsale": "$235.42", - "netchange": "0.41", - "pctchange": "0.174%", - "volume": "26356297", - "marketCap": "2475443891503.00", + "lastsale": "$234.85", + "netchange": "-0.57", + "pctchange": "-0.242%", + "volume": "25874018", + "marketCap": "2469450335229.00", "country": "United States", "ipoyear": "1997", "industry": "Catalog/Specialty Distribution", @@ -2970,11 +2970,11 @@ { "symbol": "ANAB", "name": "AnaptysBio Inc. Common Stock", - "lastsale": "$16.63", - "netchange": "0.45", - "pctchange": "2.781%", - "volume": "1092282", - "marketCap": "506028982.00", + "lastsale": "$16.85", + "netchange": "0.22", + "pctchange": "1.323%", + "volume": "481082", + "marketCap": "512723292.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2984,11 +2984,11 @@ { "symbol": "ANDE", "name": "Andersons Inc. (The) Common Stock", - "lastsale": "$43.16", - "netchange": "0.14", - "pctchange": "0.325%", - "volume": "224589", - "marketCap": "1470461329.00", + "lastsale": "$42.56", + "netchange": "-0.60", + "pctchange": "-1.39%", + "volume": "153354", + "marketCap": "1450019328.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -2998,11 +2998,11 @@ { "symbol": "ANEB", "name": "Anebulo Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.58", - "netchange": "-0.0301", - "pctchange": "-1.869%", - "volume": "15203", - "marketCap": "40974483.00", + "lastsale": "$1.54", + "netchange": "-0.04", + "pctchange": "-2.532%", + "volume": "18618", + "marketCap": "39937154.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3012,11 +3012,11 @@ { "symbol": "ANGH", "name": "Anghami Inc. Ordinary Shares", - "lastsale": "$0.701", - "netchange": "0.011", - "pctchange": "1.594%", - "volume": "13924", - "marketCap": "20826458.00", + "lastsale": "$0.7212", + "netchange": "0.0202", + "pctchange": "2.882%", + "volume": "17213", + "marketCap": "21426593.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -3026,11 +3026,11 @@ { "symbol": "ANGHW", "name": "Anghami Inc. Warrants", - "lastsale": "$0.0246", - "netchange": "-0.0003", - "pctchange": "-1.205%", - "volume": "50500", - "marketCap": "730857.00", + "lastsale": "$0.0205", + "netchange": "-0.0041", + "pctchange": "-16.667%", + "volume": "3116", + "marketCap": "609048.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -3040,11 +3040,11 @@ { "symbol": "ANGI", "name": "Angi Inc. Class A Common Stock", - "lastsale": "$1.85", - "netchange": "0.02", - "pctchange": "1.093%", - "volume": "1099987", - "marketCap": "919947713.00", + "lastsale": "$1.88", + "netchange": "0.03", + "pctchange": "1.622%", + "volume": "707496", + "marketCap": "934865784.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -3054,11 +3054,11 @@ { "symbol": "ANGO", "name": "AngioDynamics Inc. Common Stock", - "lastsale": "$12.45", - "netchange": "0.39", - "pctchange": "3.234%", - "volume": "542834", - "marketCap": "503798077.00", + "lastsale": "$12.19", + "netchange": "-0.26", + "pctchange": "-2.088%", + "volume": "357237", + "marketCap": "493276993.00", "country": "United States", "ipoyear": "2004", "industry": "Medical/Dental Instruments", @@ -3068,11 +3068,11 @@ { "symbol": "ANIK", "name": "Anika Therapeutics Inc. Common Stock", - "lastsale": "$16.37", - "netchange": "0.15", - "pctchange": "0.925%", - "volume": "51104", - "marketCap": "239748407.00", + "lastsale": "$16.31", + "netchange": "-0.06", + "pctchange": "-0.367%", + "volume": "48181", + "marketCap": "238869671.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -3082,11 +3082,11 @@ { "symbol": "ANIP", "name": "ANI Pharmaceuticals Inc.", - "lastsale": "$58.69", - "netchange": "0.53", - "pctchange": "0.911%", - "volume": "76274", - "marketCap": "1234254750.00", + "lastsale": "$58.64", + "netchange": "-0.05", + "pctchange": "-0.085%", + "volume": "89075", + "marketCap": "1233203246.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3096,11 +3096,11 @@ { "symbol": "ANIX", "name": "Anixa Biosciences Inc. Common Stock", - "lastsale": "$2.92", - "netchange": "-0.055", - "pctchange": "-1.849%", - "volume": "89532", - "marketCap": "94014837.00", + "lastsale": "$2.82", + "netchange": "-0.10", + "pctchange": "-3.425%", + "volume": "41672", + "marketCap": "90795151.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3110,11 +3110,11 @@ { "symbol": "ANL", "name": "Adlai Nortye Ltd. American Depositary Shares", - "lastsale": "$2.05", - "netchange": "-0.0325", - "pctchange": "-1.561%", - "volume": "631", - "marketCap": "75645549.00", + "lastsale": "$2.06", + "netchange": "0.01", + "pctchange": "0.488%", + "volume": "594", + "marketCap": "76014552.00", "country": "Cayman Islands", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3124,11 +3124,11 @@ { "symbol": "ANNA", "name": "AleAnna Inc. Class A Common Stock", - "lastsale": "$13.18", - "netchange": "1.28", - "pctchange": "10.756%", - "volume": "12728", - "marketCap": "90150053.00", + "lastsale": "$12.00", + "netchange": "-1.18", + "pctchange": "-8.953%", + "volume": "22439", + "marketCap": "82078956.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -3138,11 +3138,11 @@ { "symbol": "ANNAW", "name": "AleAnna Inc. Warrant", - "lastsale": "$0.2601", - "netchange": "0.0344", - "pctchange": "15.241%", - "volume": "316715", - "marketCap": "1779061.00", + "lastsale": "$0.285", + "netchange": "0.0249", + "pctchange": "9.573%", + "volume": "236797", + "marketCap": "1949375.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -3152,11 +3152,11 @@ { "symbol": "ANNX", "name": "Annexon Inc. Common Stock", - "lastsale": "$4.24", - "netchange": "0.09", - "pctchange": "2.169%", - "volume": "1564134", - "marketCap": "451956461.00", + "lastsale": "$4.13", + "netchange": "-0.11", + "pctchange": "-2.594%", + "volume": "1297045", + "marketCap": "440231176.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3167,9 +3167,9 @@ "symbol": "ANSC", "name": "Agriculture & Natural Solutions Acquisition Corporation Class A Ordinary Shares", "lastsale": "$10.51", - "netchange": "0.03", - "pctchange": "0.286%", - "volume": "8729", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "12275", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -3177,13 +3177,27 @@ "sector": "", "url": "/market-activity/stocks/ansc" }, + { + "symbol": "ANSCU", + "name": "Agriculture & Natural Solutions Acquisition Corporation Unit", + "lastsale": "$10.67", + "netchange": "0.07", + "pctchange": "0.66%", + "volume": "158", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2023", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/anscu" + }, { "symbol": "ANSCW", "name": "Agriculture & Natural Solutions Acquisition Corporation Warrant", - "lastsale": "$0.34", - "netchange": "-0.0386", - "pctchange": "-10.195%", - "volume": "6196", + "lastsale": "$0.3398", + "netchange": "-0.0002", + "pctchange": "-0.059%", + "volume": "652", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -3194,11 +3208,11 @@ { "symbol": "ANSS", "name": "ANSYS Inc. Common Stock", - "lastsale": "$360.36", - "netchange": "3.73", - "pctchange": "1.046%", - "volume": "530021", - "marketCap": "31513465423.00", + "lastsale": "$357.37", + "netchange": "-2.99", + "pctchange": "-0.83%", + "volume": "371258", + "marketCap": "31251990061.00", "country": "United States", "ipoyear": "1996", "industry": "Computer Software: Prepackaged Software", @@ -3208,11 +3222,11 @@ { "symbol": "ANTE", "name": "AirNet Technology Inc. American Depositary Shares", - "lastsale": "$0.446", - "netchange": "-0.007", - "pctchange": "-1.545%", - "volume": "24098", - "marketCap": "6382260.00", + "lastsale": "$0.4625", + "netchange": "0.0165", + "pctchange": "3.70%", + "volume": "37346", + "marketCap": "6618375.00", "country": "China", "ipoyear": "2007", "industry": "Advertising", @@ -3223,9 +3237,9 @@ "symbol": "ANTX", "name": "AN2 Therapeutics Inc. Common Stock", "lastsale": "$1.25", - "netchange": "-0.01", - "pctchange": "-0.794%", - "volume": "227765", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "147589", "marketCap": "37348613.00", "country": "United States", "ipoyear": "2022", @@ -3236,11 +3250,11 @@ { "symbol": "ANY", "name": "Sphere 3D Corp. Common Shares", - "lastsale": "$0.9789", - "netchange": "-0.0011", - "pctchange": "-0.112%", - "volume": "514293", - "marketCap": "20790116.00", + "lastsale": "$0.9889", + "netchange": "0.01", + "pctchange": "1.022%", + "volume": "581188", + "marketCap": "21002499.00", "country": "Canada", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -3250,11 +3264,11 @@ { "symbol": "AOSL", "name": "Alpha and Omega Semiconductor Limited Common Shares", - "lastsale": "$39.33", - "netchange": "-2.78", - "pctchange": "-6.602%", - "volume": "779170", - "marketCap": "1141782859.00", + "lastsale": "$40.70", + "netchange": "1.37", + "pctchange": "3.483%", + "volume": "902571", + "marketCap": "1181555107.00", "country": "Bermuda", "ipoyear": "2010", "industry": "Semiconductors", @@ -3264,11 +3278,11 @@ { "symbol": "AOUT", "name": "American Outdoor Brands Inc. Common Stock ", - "lastsale": "$16.57", - "netchange": "-0.20", - "pctchange": "-1.193%", - "volume": "94703", - "marketCap": "211497939.00", + "lastsale": "$16.74", + "netchange": "0.17", + "pctchange": "1.026%", + "volume": "52273", + "marketCap": "213667803.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -3278,11 +3292,11 @@ { "symbol": "APA", "name": "APA Corporation Common Stock", - "lastsale": "$23.51", - "netchange": "0.15", - "pctchange": "0.642%", - "volume": "8146373", - "marketCap": "8697464620.00", + "lastsale": "$23.32", + "netchange": "-0.19", + "pctchange": "-0.808%", + "volume": "5963540", + "marketCap": "8627174604.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -3292,11 +3306,11 @@ { "symbol": "APCX", "name": "AppTech Payments Corp. Common Stock", - "lastsale": "$0.4229", - "netchange": "-0.0092", - "pctchange": "-2.129%", - "volume": "264171", - "marketCap": "11691572.00", + "lastsale": "$0.426", + "netchange": "0.0031", + "pctchange": "0.733%", + "volume": "405951", + "marketCap": "11777275.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -3306,11 +3320,11 @@ { "symbol": "APCXW", "name": "AppTech Payments Corp. Warrant", - "lastsale": "$0.2232", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "14498", - "marketCap": "6170628.00", + "lastsale": "$0.2217", + "netchange": "-0.0015", + "pctchange": "-0.672%", + "volume": "1936", + "marketCap": "6129159.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -3320,11 +3334,11 @@ { "symbol": "APDN", "name": "Applied DNA Sciences Inc. Common Stock", - "lastsale": "$0.20", - "netchange": "0.023", - "pctchange": "12.994%", - "volume": "8159207", - "marketCap": "10458872.00", + "lastsale": "$0.1844", + "netchange": "-0.0156", + "pctchange": "-7.80%", + "volume": "2278187", + "marketCap": "9643080.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -3334,11 +3348,11 @@ { "symbol": "APEI", "name": "American Public Education Inc. Common Stock", - "lastsale": "$21.83", - "netchange": "0.09", - "pctchange": "0.414%", - "volume": "50085", - "marketCap": "386654095.00", + "lastsale": "$21.49", + "netchange": "-0.34", + "pctchange": "-1.557%", + "volume": "33177", + "marketCap": "380631997.00", "country": "United States", "ipoyear": "2007", "industry": "Other Consumer Services", @@ -3348,11 +3362,11 @@ { "symbol": "APGE", "name": "Apogee Therapeutics Inc. Common Stock", - "lastsale": "$40.21", - "netchange": "1.29", - "pctchange": "3.314%", - "volume": "446822", - "marketCap": "2352815692.00", + "lastsale": "$40.28", + "netchange": "0.07", + "pctchange": "0.174%", + "volume": "437753", + "marketCap": "2356911615.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -3362,11 +3376,11 @@ { "symbol": "API", "name": "Agora Inc. American Depositary Shares", - "lastsale": "$4.55", - "netchange": "-0.15", - "pctchange": "-3.191%", - "volume": "286931", - "marketCap": "419519901.00", + "lastsale": "$5.24", + "netchange": "0.69", + "pctchange": "15.165%", + "volume": "1903968", + "marketCap": "483139402.00", "country": "China", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -3376,11 +3390,11 @@ { "symbol": "APLD", "name": "Applied Digital Corporation Common Stock", - "lastsale": "$9.27", - "netchange": "-0.37", - "pctchange": "-3.838%", - "volume": "15438982", - "marketCap": "2066315176.00", + "lastsale": "$8.96", + "netchange": "-0.31", + "pctchange": "-3.344%", + "volume": "15019966", + "marketCap": "1997215100.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -3390,11 +3404,11 @@ { "symbol": "APLM", "name": "Apollomics Inc. Class A Ordinary Shares", - "lastsale": "$9.51", - "netchange": "-0.19", - "pctchange": "-1.959%", - "volume": "39692", - "marketCap": "10486344.00", + "lastsale": "$9.325", + "netchange": "-0.185", + "pctchange": "-1.945%", + "volume": "15065", + "marketCap": "10282351.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3418,11 +3432,11 @@ { "symbol": "APLS", "name": "Apellis Pharmaceuticals Inc. Common Stock", - "lastsale": "$30.76", - "netchange": "0.37", - "pctchange": "1.218%", - "volume": "1345264", - "marketCap": "3826329203.00", + "lastsale": "$30.00", + "netchange": "-0.76", + "pctchange": "-2.471%", + "volume": "1530765", + "marketCap": "3731790510.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3432,11 +3446,11 @@ { "symbol": "APLT", "name": "Applied Therapeutics Inc. Common Stock", - "lastsale": "$0.6097", - "netchange": "-0.0187", - "pctchange": "-2.976%", - "volume": "4781713", - "marketCap": "70942542.00", + "lastsale": "$0.6389", + "netchange": "0.0292", + "pctchange": "4.789%", + "volume": "2920755", + "marketCap": "74340151.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3446,11 +3460,11 @@ { "symbol": "APM", "name": "Aptorum Group Limited Class A Ordinary Shares", - "lastsale": "$1.235", - "netchange": "0.115", - "pctchange": "10.268%", - "volume": "336708", - "marketCap": "6399396.00", + "lastsale": "$1.29", + "netchange": "0.055", + "pctchange": "4.453%", + "volume": "115285", + "marketCap": "6684389.00", "country": "Hong Kong", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3460,11 +3474,11 @@ { "symbol": "APOG", "name": "Apogee Enterprises Inc. Common Stock", - "lastsale": "$55.73", - "netchange": "-1.00", - "pctchange": "-1.763%", - "volume": "292436", - "marketCap": "1223460976.00", + "lastsale": "$55.04", + "netchange": "-0.69", + "pctchange": "-1.238%", + "volume": "172983", + "marketCap": "1208313155.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -3474,11 +3488,11 @@ { "symbol": "APP", "name": "Applovin Corporation Class A Common Stock", - "lastsale": "$362.52", - "netchange": "0.80", - "pctchange": "0.221%", - "volume": "3118026", - "marketCap": "121658740786.00", + "lastsale": "$363.10", + "netchange": "0.58", + "pctchange": "0.16%", + "volume": "2830101", + "marketCap": "121853384032.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -3488,11 +3502,11 @@ { "symbol": "APPF", "name": "AppFolio Inc. Class A Common Stock", - "lastsale": "$260.64", - "netchange": "3.02", - "pctchange": "1.172%", - "volume": "245059", - "marketCap": "9469915482.00", + "lastsale": "$250.03", + "netchange": "-10.61", + "pctchange": "-4.071%", + "volume": "279630", + "marketCap": "9084418999.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -3502,11 +3516,11 @@ { "symbol": "APPN", "name": "Appian Corporation Class A Common Stock", - "lastsale": "$33.69", - "netchange": "0.85", - "pctchange": "2.588%", - "volume": "551098", - "marketCap": "2489262665.00", + "lastsale": "$33.52", + "netchange": "-0.17", + "pctchange": "-0.505%", + "volume": "304372", + "marketCap": "2476701827.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -3516,11 +3530,11 @@ { "symbol": "APPS", "name": "Digital Turbine Inc. Common Stock", - "lastsale": "$2.25", - "netchange": "0.12", - "pctchange": "5.634%", - "volume": "2588885", - "marketCap": "233382519.00", + "lastsale": "$2.46", + "netchange": "0.21", + "pctchange": "9.333%", + "volume": "3598214", + "marketCap": "255164887.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -3530,11 +3544,11 @@ { "symbol": "APRE", "name": "Aprea Therapeutics Inc. Common stock", - "lastsale": "$4.07", - "netchange": "0.06", - "pctchange": "1.496%", - "volume": "25068", - "marketCap": "22120055.00", + "lastsale": "$4.1995", + "netchange": "0.1295", + "pctchange": "3.182%", + "volume": "50887", + "marketCap": "22823875.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3544,11 +3558,11 @@ { "symbol": "APTO", "name": "Aptose Biosciences Inc. Common Shares", - "lastsale": "$0.2054", - "netchange": "-0.0035", - "pctchange": "-1.675%", - "volume": "522457", - "marketCap": "12361215.00", + "lastsale": "$0.213", + "netchange": "0.0076", + "pctchange": "3.70%", + "volume": "586402", + "marketCap": "12818592.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -3558,11 +3572,11 @@ { "symbol": "APVO", "name": "Aptevo Therapeutics Inc. Common Stock", - "lastsale": "$4.61", + "lastsale": "$4.72", "netchange": "0.11", - "pctchange": "2.444%", - "volume": "72954", - "marketCap": "2306507.00", + "pctchange": "2.386%", + "volume": "106151", + "marketCap": "2361543.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3572,11 +3586,11 @@ { "symbol": "APWC", "name": "Asia Pacific Wire & Cable Corporation Ltd. Ordinary Shares (Bermuda)", - "lastsale": "$1.5597", - "netchange": "0.0797", - "pctchange": "5.385%", - "volume": "20839", - "marketCap": "32155129.00", + "lastsale": "$1.49", + "netchange": "-0.0698", + "pctchange": "-4.475%", + "volume": "7431", + "marketCap": "30718178.00", "country": "Taiwan", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -3586,11 +3600,11 @@ { "symbol": "APYX", "name": "Apyx Medical Corporation Common Stock", - "lastsale": "$1.53", - "netchange": "0.01", - "pctchange": "0.658%", - "volume": "33411", - "marketCap": "53005146.00", + "lastsale": "$1.49", + "netchange": "-0.04", + "pctchange": "-2.614%", + "volume": "16985", + "marketCap": "51619390.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -3600,11 +3614,11 @@ { "symbol": "AQB", "name": "AquaBounty Technologies Inc. Common Stock", - "lastsale": "$0.9015", - "netchange": "0.0214", - "pctchange": "2.432%", - "volume": "151895", - "marketCap": "3484999.00", + "lastsale": "$0.9272", + "netchange": "0.0257", + "pctchange": "2.851%", + "volume": "59164", + "marketCap": "3584349.00", "country": "United States", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -3614,11 +3628,11 @@ { "symbol": "AQMS", "name": "Aqua Metals Inc. Common Stock", - "lastsale": "$1.91", - "netchange": "-0.03", - "pctchange": "-1.546%", - "volume": "55960", - "marketCap": "13621711.00", + "lastsale": "$1.82", + "netchange": "-0.09", + "pctchange": "-4.712%", + "volume": "76150", + "marketCap": "12979851.00", "country": "United States", "ipoyear": "2015", "industry": "Metal Fabrications", @@ -3628,11 +3642,11 @@ { "symbol": "AQST", "name": "Aquestive Therapeutics Inc. Common Stock", - "lastsale": "$3.13", - "netchange": "-0.01", - "pctchange": "-0.318%", - "volume": "872161", - "marketCap": "285387744.00", + "lastsale": "$3.09", + "netchange": "-0.04", + "pctchange": "-1.278%", + "volume": "760705", + "marketCap": "281740616.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3643,9 +3657,9 @@ "symbol": "AQU", "name": "Aquaron Acquisition Corp. Common Stock", "lastsale": "$11.44", - "netchange": "0.04", - "pctchange": "0.351%", - "volume": "14630", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "32970", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -3656,10 +3670,10 @@ { "symbol": "AQUNR", "name": "Aquaron Acquisition Corp. Rights", - "lastsale": "$0.2007", - "netchange": "0.0506", - "pctchange": "33.711%", - "volume": "32804", + "lastsale": "$0.22", + "netchange": "0.0193", + "pctchange": "9.616%", + "volume": "12527", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -3670,10 +3684,10 @@ { "symbol": "AQUNU", "name": "Aquaron Acquisition Corp. Units", - "lastsale": "$12.1008", - "netchange": "-0.6092", - "pctchange": "-4.793%", - "volume": "61708", + "lastsale": "$11.52", + "netchange": "-0.5808", + "pctchange": "-4.80%", + "volume": "103388", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -3684,11 +3698,11 @@ { "symbol": "ARAY", "name": "Accuray Incorporated Common Stock", - "lastsale": "$2.29", - "netchange": "0.01", - "pctchange": "0.439%", - "volume": "528326", - "marketCap": "230293887.00", + "lastsale": "$2.28", + "netchange": "-0.01", + "pctchange": "-0.437%", + "volume": "839188", + "marketCap": "229288236.00", "country": "United States", "ipoyear": "2007", "industry": "Medical/Dental Instruments", @@ -3698,11 +3712,11 @@ { "symbol": "ARBB", "name": "ARB IOT Group Limited Ordinary Shares", - "lastsale": "$0.51", - "netchange": "-0.0166", - "pctchange": "-3.152%", - "volume": "31509", - "marketCap": "13483125.00", + "lastsale": "$0.54", + "netchange": "0.03", + "pctchange": "5.882%", + "volume": "92648", + "marketCap": "14276250.00", "country": "Malaysia", "ipoyear": "2023", "industry": "EDP Services", @@ -3712,11 +3726,11 @@ { "symbol": "ARBE", "name": "Arbe Robotics Ltd. Ordinary Shares", - "lastsale": "$2.86", - "netchange": "-0.15", - "pctchange": "-4.983%", - "volume": "6022416", - "marketCap": "223713653.00", + "lastsale": "$2.99", + "netchange": "0.13", + "pctchange": "4.545%", + "volume": "14823862", + "marketCap": "233882455.00", "country": "Israel", "ipoyear": "", "industry": "EDP Services", @@ -3726,11 +3740,11 @@ { "symbol": "ARBEW", "name": "Arbe Robotics Ltd. Warrant", - "lastsale": "$0.6102", - "netchange": "-0.0398", - "pctchange": "-6.123%", - "volume": "32510", - "marketCap": "47730794.00", + "lastsale": "$0.625", + "netchange": "0.0148", + "pctchange": "2.425%", + "volume": "209757", + "marketCap": "48888473.00", "country": "Israel", "ipoyear": "", "industry": "EDP Services", @@ -3740,11 +3754,11 @@ { "symbol": "ARBK", "name": "Argo Blockchain plc American Depositary Shares", - "lastsale": "$0.5001", - "netchange": "-0.046", - "pctchange": "-8.423%", - "volume": "827687", - "marketCap": "35869690.00", + "lastsale": "$0.5071", + "netchange": "0.007", + "pctchange": "1.40%", + "volume": "402112", + "marketCap": "36371765.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -3754,11 +3768,11 @@ { "symbol": "ARBKL", "name": "Argo Blockchain plc 8.75% Senior Notes due 2026", - "lastsale": "$7.30", - "netchange": "-0.09", - "pctchange": "-1.218%", - "volume": "4356", - "marketCap": "4645355000.00", + "lastsale": "$7.2001", + "netchange": "-0.0999", + "pctchange": "-1.368%", + "volume": "1684", + "marketCap": "4581783635.00", "country": "United Kingdom", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -3768,11 +3782,11 @@ { "symbol": "ARCB", "name": "ArcBest Corporation Common Stock", - "lastsale": "$100.23", - "netchange": "1.76", - "pctchange": "1.787%", - "volume": "296145", - "marketCap": "2345338099.00", + "lastsale": "$98.49", + "netchange": "-1.74", + "pctchange": "-1.736%", + "volume": "196910", + "marketCap": "2304622861.00", "country": "United States", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -3782,11 +3796,11 @@ { "symbol": "ARCC", "name": "Ares Capital Corporation Common Stock", - "lastsale": "$23.38", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3119609", - "marketCap": "15105260130.00", + "lastsale": "$23.43", + "netchange": "0.05", + "pctchange": "0.214%", + "volume": "2646256", + "marketCap": "15137563937.00", "country": "United States", "ipoyear": "2004", "industry": "Finance: Consumer Services", @@ -3796,11 +3810,11 @@ { "symbol": "ARCT", "name": "Arcturus Therapeutics Holdings Inc. Common Stock", - "lastsale": "$17.42", - "netchange": "0.68", - "pctchange": "4.062%", - "volume": "402480", - "marketCap": "471861794.00", + "lastsale": "$17.12", + "netchange": "-0.30", + "pctchange": "-1.722%", + "volume": "280597", + "marketCap": "463735586.00", "country": "Israel", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3810,11 +3824,11 @@ { "symbol": "ARDX", "name": "Ardelyx Inc. Common Stock", - "lastsale": "$5.51", - "netchange": "0.46", - "pctchange": "9.109%", - "volume": "7431110", - "marketCap": "1305067028.00", + "lastsale": "$5.52", + "netchange": "0.01", + "pctchange": "0.181%", + "volume": "3882433", + "marketCap": "1307435570.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3824,11 +3838,11 @@ { "symbol": "AREB", "name": "American Rebel Holdings Inc. Common Stock", - "lastsale": "$1.68", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "124150", - "marketCap": "1587865.00", + "lastsale": "$1.66", + "netchange": "-0.02", + "pctchange": "-1.19%", + "volume": "42443", + "marketCap": "1568962.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -3838,11 +3852,11 @@ { "symbol": "AREBW", "name": "American Rebel Holdings Inc. Warrants", - "lastsale": "$0.017", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "17434", - "marketCap": "16068.00", + "lastsale": "$0.0151", + "netchange": "-0.0019", + "pctchange": "-11.176%", + "volume": "3809", + "marketCap": "14272.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -3852,11 +3866,11 @@ { "symbol": "AREC", "name": "American Resources Corporation Class A Common Stock", - "lastsale": "$0.74", - "netchange": "0.0026", - "pctchange": "0.353%", - "volume": "198006", - "marketCap": "57291729.00", + "lastsale": "$0.7457", + "netchange": "0.0057", + "pctchange": "0.77%", + "volume": "203393", + "marketCap": "57733030.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -3866,11 +3880,11 @@ { "symbol": "ARGX", "name": "argenx SE American Depositary Shares", - "lastsale": "$652.19", - "netchange": "12.35", - "pctchange": "1.93%", - "volume": "192145", - "marketCap": "38606053129.00", + "lastsale": "$648.94", + "netchange": "-3.25", + "pctchange": "-0.498%", + "volume": "217137", + "marketCap": "38413671043.00", "country": "Netherlands", "ipoyear": "2017", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -3880,11 +3894,11 @@ { "symbol": "ARHS", "name": "Arhaus Inc. Class A Common Stock", - "lastsale": "$12.25", - "netchange": "0.39", - "pctchange": "3.288%", - "volume": "1876395", - "marketCap": "1721488899.00", + "lastsale": "$12.35", + "netchange": "0.10", + "pctchange": "0.816%", + "volume": "1396051", + "marketCap": "1735541869.00", "country": "United States", "ipoyear": "2021", "industry": "Other Specialty Stores", @@ -3894,11 +3908,11 @@ { "symbol": "ARKO", "name": "ARKO Corp. Common Stock", - "lastsale": "$6.98", - "netchange": "0.36", - "pctchange": "5.438%", - "volume": "727716", - "marketCap": "808083800.00", + "lastsale": "$7.03", + "netchange": "0.05", + "pctchange": "0.716%", + "volume": "407108", + "marketCap": "813872366.00", "country": "United States", "ipoyear": "", "industry": "Food Chains", @@ -3908,11 +3922,11 @@ { "symbol": "ARKOW", "name": "ARKO Corp. Warrant", - "lastsale": "$0.50", - "netchange": "0.0629", - "pctchange": "14.39%", - "volume": "33401", - "marketCap": "57885659.00", + "lastsale": "$0.444", + "netchange": "-0.056", + "pctchange": "-11.20%", + "volume": "704", + "marketCap": "51402465.00", "country": "United States", "ipoyear": "", "industry": "Food Chains", @@ -3922,11 +3936,11 @@ { "symbol": "ARKR", "name": "Ark Restaurants Corp. Common Stock", - "lastsale": "$14.20", - "netchange": "0.60", - "pctchange": "4.412%", - "volume": "1755", - "marketCap": "51179029.00", + "lastsale": "$13.75", + "netchange": "-0.45", + "pctchange": "-3.169%", + "volume": "3276", + "marketCap": "49557159.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -3936,11 +3950,11 @@ { "symbol": "ARLP", "name": "Alliance Resource Partners L.P. Common Units representing Limited Partners Interests", - "lastsale": "$28.88", - "netchange": "1.11", - "pctchange": "3.997%", - "volume": "1724999", - "marketCap": "3698430011.00", + "lastsale": "$29.24", + "netchange": "0.36", + "pctchange": "1.247%", + "volume": "771918", + "marketCap": "3744532324.00", "country": "United States", "ipoyear": "1999", "industry": "Coal Mining", @@ -3950,11 +3964,11 @@ { "symbol": "ARM", "name": "Arm Holdings plc American Depositary Shares", - "lastsale": "$166.56", - "netchange": "-13.37", - "pctchange": "-7.431%", - "volume": "16453534", - "marketCap": "173277447580.00", + "lastsale": "$162.52", + "netchange": "-4.04", + "pctchange": "-2.426%", + "volume": "6525157", + "marketCap": "169074512372.00", "country": "United Kingdom", "ipoyear": "2023", "industry": "Semiconductors", @@ -3964,11 +3978,11 @@ { "symbol": "AROW", "name": "Arrow Financial Corporation Common Stock", - "lastsale": "$27.07", - "netchange": "-0.09", - "pctchange": "-0.331%", - "volume": "34615", - "marketCap": "453124189.00", + "lastsale": "$27.21", + "netchange": "0.14", + "pctchange": "0.517%", + "volume": "41528", + "marketCap": "455467646.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -3978,11 +3992,11 @@ { "symbol": "ARQ", "name": "Arq Inc. Common Stock", - "lastsale": "$6.55", - "netchange": "-0.12", - "pctchange": "-1.799%", - "volume": "94702", - "marketCap": "275310163.00", + "lastsale": "$6.42", + "netchange": "-0.13", + "pctchange": "-1.985%", + "volume": "182750", + "marketCap": "269845992.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -3992,11 +4006,11 @@ { "symbol": "ARQQ", "name": "Arqit Quantum Inc. Ordinary Shares", - "lastsale": "$26.72", - "netchange": "-2.39", - "pctchange": "-8.21%", - "volume": "447686", - "marketCap": "334107120.00", + "lastsale": "$27.89", + "netchange": "1.17", + "pctchange": "4.379%", + "volume": "767818", + "marketCap": "348736811.00", "country": "United Kingdom", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -4006,11 +4020,11 @@ { "symbol": "ARQQW", "name": "Arqit Quantum Inc. Warrants", - "lastsale": "$2.85", - "netchange": "-0.10", - "pctchange": "-3.39%", - "volume": "99405", - "marketCap": "35636426.00", + "lastsale": "$3.055", + "netchange": "0.205", + "pctchange": "7.193%", + "volume": "123649", + "marketCap": "38199747.00", "country": "United Kingdom", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -4020,11 +4034,11 @@ { "symbol": "ARQT", "name": "Arcutis Biotherapeutics Inc. Common Stock", - "lastsale": "$13.60", - "netchange": "-0.11", - "pctchange": "-0.802%", - "volume": "2415480", - "marketCap": "1591806438.00", + "lastsale": "$13.85", + "netchange": "0.25", + "pctchange": "1.838%", + "volume": "1936177", + "marketCap": "1621067585.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4034,11 +4048,11 @@ { "symbol": "ARRY", "name": "Array Technologies Inc. Common Stock", - "lastsale": "$6.97", - "netchange": "0.585", - "pctchange": "9.162%", - "volume": "4754162", - "marketCap": "1059042578.00", + "lastsale": "$7.09", + "netchange": "0.12", + "pctchange": "1.722%", + "volume": "3897567", + "marketCap": "1077275735.00", "country": "United States", "ipoyear": "2020", "industry": "Miscellaneous manufacturing industries", @@ -4048,11 +4062,11 @@ { "symbol": "ARTL", "name": "Artelo Biosciences Inc. Common Stock", - "lastsale": "$1.1642", - "netchange": "-0.0358", - "pctchange": "-2.983%", - "volume": "9878", - "marketCap": "3757688.00", + "lastsale": "$1.18", + "netchange": "0.0158", + "pctchange": "1.357%", + "volume": "12332", + "marketCap": "3808686.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4062,11 +4076,11 @@ { "symbol": "ARTNA", "name": "Artesian Resources Corporation Class A Common Stock", - "lastsale": "$30.00", - "netchange": "0.32", - "pctchange": "1.078%", - "volume": "38589", - "marketCap": "308938350.00", + "lastsale": "$29.99", + "netchange": "-0.01", + "pctchange": "-0.033%", + "volume": "34916", + "marketCap": "308835371.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -4076,11 +4090,11 @@ { "symbol": "ARTV", "name": "Artiva Biotherapeutics Inc. Common Stock", - "lastsale": "$6.25", - "netchange": "-0.30", - "pctchange": "-4.58%", - "volume": "81808", - "marketCap": "151808300.00", + "lastsale": "$5.93", + "netchange": "-0.32", + "pctchange": "-5.12%", + "volume": "88143", + "marketCap": "144035715.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4090,11 +4104,11 @@ { "symbol": "ARTW", "name": "Art's-Way Manufacturing Co. Inc. Common Stock", - "lastsale": "$1.85", - "netchange": "0.06", - "pctchange": "3.352%", - "volume": "21542", - "marketCap": "9308199.00", + "lastsale": "$1.80", + "netchange": "-0.05", + "pctchange": "-2.703%", + "volume": "60554", + "marketCap": "9056626.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -4104,11 +4118,11 @@ { "symbol": "ARVN", "name": "Arvinas Inc. Common Stock", - "lastsale": "$18.00", - "netchange": "-0.22", - "pctchange": "-1.207%", - "volume": "1319904", - "marketCap": "1236835764.00", + "lastsale": "$18.14", + "netchange": "0.14", + "pctchange": "0.778%", + "volume": "500767", + "marketCap": "1246455598.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4118,11 +4132,11 @@ { "symbol": "ARWR", "name": "Arrowhead Pharmaceuticals Inc. Common Stock", - "lastsale": "$21.53", - "netchange": "1.82", - "pctchange": "9.234%", - "volume": "3850573", - "marketCap": "2679073536.00", + "lastsale": "$20.76", + "netchange": "-0.77", + "pctchange": "-3.576%", + "volume": "23745041", + "marketCap": "2583259016.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4132,11 +4146,11 @@ { "symbol": "ASLE", "name": "AerSale Corporation Common Stock", - "lastsale": "$6.88", - "netchange": "0.06", - "pctchange": "0.88%", - "volume": "184606", - "marketCap": "366090593.00", + "lastsale": "$6.86", + "netchange": "-0.02", + "pctchange": "-0.291%", + "volume": "218536", + "marketCap": "365026376.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Specialties", @@ -4146,11 +4160,11 @@ { "symbol": "ASMB", "name": "Assembly Biosciences Inc. Common Stock", - "lastsale": "$14.87", - "netchange": "-0.08", - "pctchange": "-0.535%", - "volume": "16204", - "marketCap": "94517973.00", + "lastsale": "$14.77", + "netchange": "-0.10", + "pctchange": "-0.672%", + "volume": "15550", + "marketCap": "93882344.00", "country": "United States", "ipoyear": "2010", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4160,11 +4174,11 @@ { "symbol": "ASML", "name": "ASML Holding N.V. New York Registry Shares", - "lastsale": "$746.24", - "netchange": "-20.47", - "pctchange": "-2.67%", - "volume": "1747869", - "marketCap": "293587025079.00", + "lastsale": "$732.25", + "netchange": "-13.99", + "pctchange": "-1.875%", + "volume": "1503810", + "marketCap": "288083055202.00", "country": "Netherlands", "ipoyear": "1995", "industry": "Industrial Machinery/Components", @@ -4174,11 +4188,11 @@ { "symbol": "ASND", "name": "Ascendis Pharma A/S American Depositary Shares", - "lastsale": "$127.49", - "netchange": "1.67", - "pctchange": "1.327%", - "volume": "829776", - "marketCap": "7217767944.00", + "lastsale": "$128.20", + "netchange": "0.71", + "pctchange": "0.557%", + "volume": "471663", + "marketCap": "7257964157.00", "country": "Denmark", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4188,11 +4202,11 @@ { "symbol": "ASNS", "name": "Actelis Networks Inc. Common Stock", - "lastsale": "$1.49", - "netchange": "-0.08", - "pctchange": "-5.096%", - "volume": "519026", - "marketCap": "9318035.00", + "lastsale": "$1.42", + "netchange": "-0.07", + "pctchange": "-4.698%", + "volume": "472665", + "marketCap": "8880275.00", "country": "United States", "ipoyear": "2022", "industry": "Telecommunications Equipment", @@ -4202,11 +4216,11 @@ { "symbol": "ASO", "name": "Academy Sports and Outdoors Inc. Common Stock", - "lastsale": "$55.46", - "netchange": "0.715", - "pctchange": "1.306%", - "volume": "1212951", - "marketCap": "3848763000.00", + "lastsale": "$56.34", + "netchange": "0.88", + "pctchange": "1.587%", + "volume": "1160850", + "marketCap": "3909832445.00", "country": "United States", "ipoyear": "2020", "industry": "Other Specialty Stores", @@ -4217,37 +4231,23 @@ "symbol": "ASPC", "name": "A SPAC III Acquisition Corp. Class A Ordinary Shares", "lastsale": "$9.99", - "netchange": "0.01", - "pctchange": "0.10%", - "volume": "2324", - "marketCap": "0.00", - "country": "China", - "ipoyear": "2025", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/aspc" - }, - { - "symbol": "ASPCR", - "name": "A SPAC III Acquisition Corp. Right", - "lastsale": "$0.11", "netchange": "0.00", "pctchange": "0.00%", - "volume": "10", + "volume": "4051", "marketCap": "0.00", "country": "China", "ipoyear": "2025", "industry": "", "sector": "", - "url": "/market-activity/stocks/aspcr" + "url": "/market-activity/stocks/aspc" }, { "symbol": "ASPCU", "name": "A SPAC III Acquisition Corp. Unit", - "lastsale": "$10.10", - "netchange": "0.01", - "pctchange": "0.099%", - "volume": "4914", + "lastsale": "$10.09", + "netchange": "-0.01", + "pctchange": "-0.099%", + "volume": "110", "marketCap": "0.00", "country": "China", "ipoyear": "2024", @@ -4258,11 +4258,11 @@ { "symbol": "ASPI", "name": "ASP Isotopes Inc. Common Stock", - "lastsale": "$6.62", - "netchange": "-0.05", - "pctchange": "-0.75%", - "volume": "2391191", - "marketCap": "472602508.00", + "lastsale": "$6.80", + "netchange": "0.18", + "pctchange": "2.719%", + "volume": "2646857", + "marketCap": "485452728.00", "country": "United States", "ipoyear": "2022", "industry": "Major Chemicals", @@ -4272,11 +4272,11 @@ { "symbol": "ASPS", "name": "Altisource Portfolio Solutions S.A. Common Stock", - "lastsale": "$0.7102", - "netchange": "0.0307", - "pctchange": "4.518%", - "volume": "69942", - "marketCap": "19298880.00", + "lastsale": "$0.7201", + "netchange": "0.0099", + "pctchange": "1.394%", + "volume": "50030", + "marketCap": "19567902.00", "country": "Luxembourg", "ipoyear": "", "industry": "Other Consumer Services", @@ -4286,11 +4286,11 @@ { "symbol": "ASRT", "name": "Assertio Holdings Inc. Common Stock", - "lastsale": "$0.8086", - "netchange": "-0.0014", - "pctchange": "-0.173%", - "volume": "417416", - "marketCap": "77203349.00", + "lastsale": "$0.843", + "netchange": "0.0344", + "pctchange": "4.254%", + "volume": "542692", + "marketCap": "80487785.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4300,11 +4300,11 @@ { "symbol": "ASRV", "name": "AmeriServ Financial Inc. Common Stock", - "lastsale": "$2.70", - "netchange": "0.07", - "pctchange": "2.662%", - "volume": "2022", - "marketCap": "44602021.00", + "lastsale": "$2.71", + "netchange": "0.01", + "pctchange": "0.37%", + "volume": "1419", + "marketCap": "44767214.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -4314,11 +4314,11 @@ { "symbol": "ASST", "name": "Asset Entities Inc. Class B Common Stock", - "lastsale": "$1.06", - "netchange": "-0.30", - "pctchange": "-22.059%", - "volume": "24214199", - "marketCap": "4627087.00", + "lastsale": "$1.12", + "netchange": "0.06", + "pctchange": "5.66%", + "volume": "8235719", + "marketCap": "4888997.00", "country": "United States", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -4328,11 +4328,11 @@ { "symbol": "ASTC", "name": "Astrotech Corporation (DE) Common Stock", - "lastsale": "$6.99", - "netchange": "-0.03", - "pctchange": "-0.427%", - "volume": "4596", - "marketCap": "11895086.00", + "lastsale": "$7.09", + "netchange": "0.10", + "pctchange": "1.431%", + "volume": "6911", + "marketCap": "12065259.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -4342,11 +4342,11 @@ { "symbol": "ASTE", "name": "Astec Industries Inc. Common Stock", - "lastsale": "$35.15", - "netchange": "0.23", - "pctchange": "0.659%", - "volume": "122249", - "marketCap": "801482743.00", + "lastsale": "$35.99", + "netchange": "0.84", + "pctchange": "2.39%", + "volume": "133157", + "marketCap": "820636242.00", "country": "United States", "ipoyear": "1986", "industry": "Construction/Ag Equipment/Trucks", @@ -4356,11 +4356,11 @@ { "symbol": "ASTH", "name": "Astrana Health Inc. Common Stock", - "lastsale": "$37.96", - "netchange": "-0.06", - "pctchange": "-0.158%", - "volume": "425716", - "marketCap": "2135353631.00", + "lastsale": "$37.10", + "netchange": "-0.86", + "pctchange": "-2.266%", + "volume": "331212", + "marketCap": "2086976283.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -4370,11 +4370,11 @@ { "symbol": "ASTI", "name": "Ascent Solar Technologies Inc. Common Stock", - "lastsale": "$2.83", - "netchange": "-0.14", - "pctchange": "-4.714%", - "volume": "22767", - "marketCap": "3749195.00", + "lastsale": "$2.71", + "netchange": "-0.12", + "pctchange": "-4.24%", + "volume": "26359", + "marketCap": "3590219.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -4384,11 +4384,11 @@ { "symbol": "ASTL", "name": "Algoma Steel Group Inc. Common Shares", - "lastsale": "$8.63", - "netchange": "0.13", - "pctchange": "1.529%", - "volume": "291024", - "marketCap": "898582111.00", + "lastsale": "$8.85", + "netchange": "0.22", + "pctchange": "2.549%", + "volume": "381375", + "marketCap": "921489187.00", "country": "Canada", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -4398,11 +4398,11 @@ { "symbol": "ASTLW", "name": "Algoma Steel Group Inc. Warrant", - "lastsale": "$1.36", - "netchange": "0.11", - "pctchange": "8.80%", - "volume": "27366", - "marketCap": "141580178.00", + "lastsale": "$1.43", + "netchange": "0.07", + "pctchange": "5.147%", + "volume": "60772", + "marketCap": "148867393.00", "country": "Canada", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -4412,11 +4412,11 @@ { "symbol": "ASTS", "name": "AST SpaceMobile Inc. Class A Common Stock", - "lastsale": "$19.80", - "netchange": "-2.69", - "pctchange": "-11.961%", - "volume": "34975002", - "marketCap": "5736752505.00", + "lastsale": "$20.35", + "netchange": "0.55", + "pctchange": "2.778%", + "volume": "12027891", + "marketCap": "5896106741.00", "country": "United States", "ipoyear": "2019", "industry": "Telecommunications Equipment", @@ -4426,11 +4426,11 @@ { "symbol": "ASUR", "name": "Asure Software Inc Common Stock", - "lastsale": "$12.51", - "netchange": "-0.11", - "pctchange": "-0.872%", - "volume": "135944", - "marketCap": "332189614.00", + "lastsale": "$12.21", + "netchange": "-0.30", + "pctchange": "-2.398%", + "volume": "73037", + "marketCap": "324223436.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -4440,11 +4440,11 @@ { "symbol": "ASYS", "name": "Amtech Systems Inc. Common Stock", - "lastsale": "$5.34", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "23937", - "marketCap": "76239532.00", + "lastsale": "$5.30", + "netchange": "-0.04", + "pctchange": "-0.749%", + "volume": "17091", + "marketCap": "75668450.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -4454,11 +4454,11 @@ { "symbol": "ATAI", "name": "ATAI Life Sciences N.V. Common Shares", - "lastsale": "$1.51", - "netchange": "-0.01", - "pctchange": "-0.658%", - "volume": "624134", - "marketCap": "253381618.00", + "lastsale": "$1.58", + "netchange": "0.07", + "pctchange": "4.636%", + "volume": "1440348", + "marketCap": "265127786.00", "country": "Germany", "ipoyear": "2008", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4468,11 +4468,11 @@ { "symbol": "ATAT", "name": "Atour Lifestyle Holdings Limited American Depositary Shares", - "lastsale": "$26.15", - "netchange": "-0.07", - "pctchange": "-0.267%", - "volume": "613645", - "marketCap": "3598115421.00", + "lastsale": "$27.31", + "netchange": "1.16", + "pctchange": "4.436%", + "volume": "1148938", + "marketCap": "3757725895.00", "country": "China", "ipoyear": "2022", "industry": "Hotels/Resorts", @@ -4482,11 +4482,11 @@ { "symbol": "ATCOL", "name": "Atlas Corp. 7.125% Notes due 2027", - "lastsale": "$25.0392", - "netchange": "-0.0407", - "pctchange": "-0.162%", - "volume": "6399", - "marketCap": "5116216593.00", + "lastsale": "$25.0775", + "netchange": "0.0383", + "pctchange": "0.153%", + "volume": "2264", + "marketCap": "5124042366.00", "country": "United Kingdom", "ipoyear": "", "industry": "Marine Transportation", @@ -4496,11 +4496,11 @@ { "symbol": "ATEC", "name": "Alphatec Holdings Inc. Common Stock", - "lastsale": "$11.67", - "netchange": "0.29", - "pctchange": "2.548%", - "volume": "1276798", - "marketCap": "1654431043.00", + "lastsale": "$11.01", + "netchange": "-0.66", + "pctchange": "-5.656%", + "volume": "1741455", + "marketCap": "1560864249.00", "country": "United States", "ipoyear": "2006", "industry": "Medical/Dental Instruments", @@ -4510,11 +4510,11 @@ { "symbol": "ATER", "name": "Aterian Inc. Common Stock", - "lastsale": "$2.22", - "netchange": "0.02", - "pctchange": "0.909%", - "volume": "24574", - "marketCap": "19436515.00", + "lastsale": "$2.25", + "netchange": "0.03", + "pctchange": "1.351%", + "volume": "20112", + "marketCap": "19699171.00", "country": "United States", "ipoyear": "2019", "industry": "Home Furnishings", @@ -4524,11 +4524,11 @@ { "symbol": "ATEX", "name": "Anterix Inc. Common Stock", - "lastsale": "$29.52", - "netchange": "-0.32", - "pctchange": "-1.072%", - "volume": "95923", - "marketCap": "549611360.00", + "lastsale": "$29.81", + "netchange": "0.29", + "pctchange": "0.982%", + "volume": "84246", + "marketCap": "555010659.00", "country": "United States", "ipoyear": "2015", "industry": "Telecommunications Equipment", @@ -4538,11 +4538,11 @@ { "symbol": "ATGL", "name": "Alpha Technology Group Limited Ordinary Shares", - "lastsale": "$17.04", - "netchange": "1.74", - "pctchange": "11.373%", - "volume": "16037", - "marketCap": "260073000.00", + "lastsale": "$16.16", + "netchange": "-0.88", + "pctchange": "-5.164%", + "volume": "1529", + "marketCap": "246642000.00", "country": "China", "ipoyear": "2023", "industry": "EDP Services", @@ -4552,11 +4552,11 @@ { "symbol": "ATHA", "name": "Athira Pharma Inc. Common Stock", - "lastsale": "$0.5549", - "netchange": "0.0052", - "pctchange": "0.946%", - "volume": "129883", - "marketCap": "21457469.00", + "lastsale": "$0.555", + "netchange": "0.0001", + "pctchange": "0.018%", + "volume": "89150", + "marketCap": "21461336.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4566,11 +4566,11 @@ { "symbol": "ATHE", "name": "Alterity Therapeutics Limited American Depositary Shares", - "lastsale": "$3.34", - "netchange": "0.06", - "pctchange": "1.829%", - "volume": "13419", - "marketCap": "29200828.00", + "lastsale": "$2.94", + "netchange": "-0.40", + "pctchange": "-11.976%", + "volume": "70102", + "marketCap": "25703723.00", "country": "Australia", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4580,11 +4580,11 @@ { "symbol": "ATLC", "name": "Atlanticus Holdings Corporation Common Stock", - "lastsale": "$58.31", - "netchange": "-0.66", - "pctchange": "-1.119%", - "volume": "47365", - "marketCap": "859423043.00", + "lastsale": "$57.10", + "netchange": "-1.21", + "pctchange": "-2.075%", + "volume": "43221", + "marketCap": "841589020.00", "country": "United States", "ipoyear": "1995", "industry": "Finance: Consumer Services", @@ -4594,11 +4594,11 @@ { "symbol": "ATLCL", "name": "Atlanticus Holdings Corporation 6.125% Senior Notes due 2026", - "lastsale": "$23.90", - "netchange": "0.0724", - "pctchange": "0.304%", - "volume": "2605", - "marketCap": "352258802.00", + "lastsale": "$23.9039", + "netchange": "0.0039", + "pctchange": "0.016%", + "volume": "2485", + "marketCap": "352316283.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -4608,11 +4608,11 @@ { "symbol": "ATLCP", "name": "Atlanticus Holdings Corporation 7.625% Series B Cumulative Perpetual Preferred Stock no par value per share", - "lastsale": "$23.5276", - "netchange": "0.0414", - "pctchange": "0.176%", - "volume": "5530", - "marketCap": "346770050.00", + "lastsale": "$23.3543", + "netchange": "-0.1733", + "pctchange": "-0.737%", + "volume": "3693", + "marketCap": "344215805.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -4622,11 +4622,11 @@ { "symbol": "ATLCZ", "name": "Atlanticus Holdings Corporation 9.25% Senior Notes due 2029", - "lastsale": "$24.96", - "netchange": "0.06", - "pctchange": "0.241%", - "volume": "20973", - "marketCap": "367881996.00", + "lastsale": "$24.99", + "netchange": "0.03", + "pctchange": "0.12%", + "volume": "28931", + "marketCap": "368324161.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -4636,11 +4636,11 @@ { "symbol": "ATLN", "name": "Atlantic International Corp. Common Stock", - "lastsale": "$5.67", - "netchange": "-0.07", - "pctchange": "-1.22%", - "volume": "3246", - "marketCap": "284332004.00", + "lastsale": "$4.31", + "netchange": "-1.36", + "pctchange": "-23.986%", + "volume": "85938", + "marketCap": "216132441.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -4650,11 +4650,11 @@ { "symbol": "ATLO", "name": "Ames National Corporation Common Stock", - "lastsale": "$17.64", - "netchange": "0.14", - "pctchange": "0.80%", - "volume": "10864", - "marketCap": "158621826.00", + "lastsale": "$17.76", + "netchange": "0.12", + "pctchange": "0.68%", + "volume": "23034", + "marketCap": "159700886.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -4664,11 +4664,11 @@ { "symbol": "ATLX", "name": "Atlas Lithium Corporation Common Stock", - "lastsale": "$6.30", - "netchange": "-0.13", - "pctchange": "-2.022%", - "volume": "93891", - "marketCap": "96073690.00", + "lastsale": "$6.47", + "netchange": "0.17", + "pctchange": "2.698%", + "volume": "55449", + "marketCap": "98666154.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -4678,10 +4678,10 @@ { "symbol": "ATMC", "name": "AlphaTime Acquisition Corp Ordinary Shares", - "lastsale": "$11.40", - "netchange": "0.08", - "pctchange": "0.707%", - "volume": "2450", + "lastsale": "$11.34", + "netchange": "-0.06", + "pctchange": "-0.526%", + "volume": "122", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -4692,10 +4692,10 @@ { "symbol": "ATMCR", "name": "AlphaTime Acquisition Corp Right", - "lastsale": "$0.142", - "netchange": "-0.0039", - "pctchange": "-2.673%", - "volume": "10000", + "lastsale": "$0.1405", + "netchange": "-0.0015", + "pctchange": "-1.056%", + "volume": "614", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -4706,10 +4706,10 @@ { "symbol": "ATMCW", "name": "AlphaTime Acquisition Corp Warrant", - "lastsale": "$0.0155", - "netchange": "-0.0045", - "pctchange": "-22.50%", - "volume": "1829", + "lastsale": "$0.0154", + "netchange": "-0.0001", + "pctchange": "-0.645%", + "volume": "714", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -4720,10 +4720,10 @@ { "symbol": "ATMV", "name": "AlphaVest Acquisition Corp Ordinary Shares", - "lastsale": "$11.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "160", + "lastsale": "$11.3885", + "netchange": "-0.0115", + "pctchange": "-0.101%", + "volume": "1118", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -4734,10 +4734,10 @@ { "symbol": "ATMVR", "name": "AlphaVest Acquisition Corp Right.", - "lastsale": "$0.1388", - "netchange": "-0.0597", - "pctchange": "-30.076%", - "volume": "8661", + "lastsale": "$0.1001", + "netchange": "-0.0387", + "pctchange": "-27.882%", + "volume": "620", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -4745,14 +4745,28 @@ "sector": "Finance", "url": "/market-activity/stocks/atmvr" }, + { + "symbol": "ATMVU", + "name": "AlphaVest Acquisition Corp Unit", + "lastsale": "$11.70", + "netchange": "0.39", + "pctchange": "3.448%", + "volume": "100", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/atmvu" + }, { "symbol": "ATNF", "name": "180 Life Sciences Corp. Common Stock", - "lastsale": "$1.53", - "netchange": "0.06", - "pctchange": "4.082%", - "volume": "96670", - "marketCap": "3024808.00", + "lastsale": "$1.60", + "netchange": "0.07", + "pctchange": "4.575%", + "volume": "410564", + "marketCap": "3163198.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4762,11 +4776,11 @@ { "symbol": "ATNFW", "name": "180 Life Sciences Corp. Warrant", - "lastsale": "$0.008", - "netchange": "0.0004", - "pctchange": "5.263%", - "volume": "45166", - "marketCap": "15816.00", + "lastsale": "$0.0088", + "netchange": "0.0008", + "pctchange": "10.00%", + "volume": "13783", + "marketCap": "17398.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4776,11 +4790,11 @@ { "symbol": "ATNI", "name": "ATN International Inc. Common Stock", - "lastsale": "$15.46", - "netchange": "0.34", - "pctchange": "2.249%", - "volume": "74575", - "marketCap": "233665779.00", + "lastsale": "$15.94", + "netchange": "0.48", + "pctchange": "3.105%", + "volume": "64111", + "marketCap": "240920603.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -4790,11 +4804,11 @@ { "symbol": "ATOM", "name": "Atomera Incorporated Common Stock", - "lastsale": "$10.71", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "444739", - "marketCap": "308213751.00", + "lastsale": "$11.04", + "netchange": "0.33", + "pctchange": "3.081%", + "volume": "761990", + "marketCap": "317710533.00", "country": "United States", "ipoyear": "2016", "industry": "Semiconductors", @@ -4804,11 +4818,11 @@ { "symbol": "ATOS", "name": "Atossa Therapeutics Inc. Common Stock", - "lastsale": "$0.9389", - "netchange": "-0.0184", - "pctchange": "-1.922%", - "volume": "723389", - "marketCap": "118114797.00", + "lastsale": "$0.9313", + "netchange": "-0.0076", + "pctchange": "-0.809%", + "volume": "519609", + "marketCap": "117158708.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4818,11 +4832,11 @@ { "symbol": "ATPC", "name": "Agape ATP Corporation Common Stock", - "lastsale": "$1.68", - "netchange": "0.22", - "pctchange": "15.068%", - "volume": "1198714", - "marketCap": "6701614.00", + "lastsale": "$1.64", + "netchange": "-0.04", + "pctchange": "-2.381%", + "volume": "669412", + "marketCap": "6542052.00", "country": "Malaysia", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -4832,11 +4846,11 @@ { "symbol": "ATRA", "name": "Atara Biotherapeutics Inc. Common Stock", - "lastsale": "$6.93", - "netchange": "0.04", - "pctchange": "0.581%", - "volume": "480181", - "marketCap": "39915068.00", + "lastsale": "$8.22", + "netchange": "1.29", + "pctchange": "18.615%", + "volume": "720769", + "marketCap": "47345145.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4846,11 +4860,11 @@ { "symbol": "ATRC", "name": "AtriCure Inc. Common Stock", - "lastsale": "$40.37", - "netchange": "0.87", - "pctchange": "2.203%", - "volume": "565611", - "marketCap": "1968168743.00", + "lastsale": "$40.58", + "netchange": "0.21", + "pctchange": "0.52%", + "volume": "576316", + "marketCap": "1978406926.00", "country": "United States", "ipoyear": "2005", "industry": "Medical/Dental Instruments", @@ -4860,11 +4874,11 @@ { "symbol": "ATRO", "name": "Astronics Corporation Common Stock", - "lastsale": "$17.16", - "netchange": "-0.01", - "pctchange": "-0.058%", - "volume": "174924", - "marketCap": "605102664.00", + "lastsale": "$17.12", + "netchange": "-0.04", + "pctchange": "-0.233%", + "volume": "163471", + "marketCap": "603692168.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -4874,11 +4888,11 @@ { "symbol": "ATSG", "name": "Air Transport Services Group Inc", - "lastsale": "$22.17", - "netchange": "0.08", - "pctchange": "0.362%", - "volume": "1130115", - "marketCap": "1457897072.00", + "lastsale": "$22.27", + "netchange": "0.10", + "pctchange": "0.451%", + "volume": "1108278", + "marketCap": "1464473062.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -4888,11 +4902,11 @@ { "symbol": "ATXG", "name": "Addentax Group Corp. Common Stock", - "lastsale": "$0.723", - "netchange": "0.0214", - "pctchange": "3.05%", - "volume": "2244", - "marketCap": "4369645.00", + "lastsale": "$0.71", + "netchange": "-0.013", + "pctchange": "-1.798%", + "volume": "4959", + "marketCap": "4291076.00", "country": "China", "ipoyear": "", "industry": "Professional Services", @@ -4902,11 +4916,11 @@ { "symbol": "ATXI", "name": "Avenue Therapeutics Inc. Common Stock", - "lastsale": "$1.84", - "netchange": "0.11", - "pctchange": "6.358%", - "volume": "62902", - "marketCap": "3517405.00", + "lastsale": "$1.89", + "netchange": "0.05", + "pctchange": "2.717%", + "volume": "19769175", + "marketCap": "3612986.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4916,11 +4930,11 @@ { "symbol": "ATXS", "name": "Astria Therapeutics Inc. Common Stock", - "lastsale": "$7.55", - "netchange": "0.05", - "pctchange": "0.667%", - "volume": "276404", - "marketCap": "426078353.00", + "lastsale": "$7.41", + "netchange": "-0.14", + "pctchange": "-1.854%", + "volume": "380294", + "marketCap": "418177563.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4930,11 +4944,11 @@ { "symbol": "ATYR", "name": "aTyr Pharma Inc. Common Stock", - "lastsale": "$3.56", - "netchange": "0.06", - "pctchange": "1.714%", - "volume": "644757", - "marketCap": "298834969.00", + "lastsale": "$3.59", + "netchange": "0.03", + "pctchange": "0.843%", + "volume": "448155", + "marketCap": "301353241.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4944,11 +4958,11 @@ { "symbol": "AUBN", "name": "Auburn National Bancorporation Inc. Common Stock", - "lastsale": "$22.88", - "netchange": "0.06", - "pctchange": "0.263%", - "volume": "1684", - "marketCap": "79935833.00", + "lastsale": "$22.27", + "netchange": "-0.61", + "pctchange": "-2.666%", + "volume": "1800", + "marketCap": "77804677.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -4958,11 +4972,11 @@ { "symbol": "AUDC", "name": "AudioCodes Ltd. Common Stock", - "lastsale": "$10.84", - "netchange": "-0.06", - "pctchange": "-0.55%", - "volume": "48196", - "marketCap": "330693203.00", + "lastsale": "$10.86", + "netchange": "0.02", + "pctchange": "0.185%", + "volume": "64373", + "marketCap": "331303338.00", "country": "Israel", "ipoyear": "1999", "industry": "Telecommunications Equipment", @@ -4972,11 +4986,11 @@ { "symbol": "AUID", "name": "authID Inc. Common Stock", - "lastsale": "$6.19", - "netchange": "0.27", - "pctchange": "4.561%", - "volume": "81464", - "marketCap": "67600427.00", + "lastsale": "$6.28", + "netchange": "0.09", + "pctchange": "1.454%", + "volume": "10001", + "marketCap": "68583309.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -4986,11 +5000,11 @@ { "symbol": "AUPH", "name": "Aurinia Pharmaceuticals Inc Ordinary Shares", - "lastsale": "$8.03", - "netchange": "0.30", - "pctchange": "3.881%", - "volume": "1041430", - "marketCap": "1148217521.00", + "lastsale": "$8.00", + "netchange": "-0.03", + "pctchange": "-0.374%", + "volume": "923674", + "marketCap": "1143927792.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5000,11 +5014,11 @@ { "symbol": "AUR", "name": "Aurora Innovation Inc. Class A Common Stock", - "lastsale": "$6.96", - "netchange": "-0.01", - "pctchange": "-0.143%", - "volume": "12942507", - "marketCap": "11960237200.00", + "lastsale": "$6.88", + "netchange": "-0.08", + "pctchange": "-1.149%", + "volume": "7401026", + "marketCap": "11822763209.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -5014,11 +5028,11 @@ { "symbol": "AURA", "name": "Aura Biosciences Inc. Common Stock", - "lastsale": "$8.10", - "netchange": "0.17", - "pctchange": "2.144%", - "volume": "110081", - "marketCap": "404606875.00", + "lastsale": "$7.89", + "netchange": "-0.21", + "pctchange": "-2.593%", + "volume": "119197", + "marketCap": "394117067.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5028,11 +5042,11 @@ { "symbol": "AUROW", "name": "Aurora Innovation Inc. Warrant", - "lastsale": "$1.28", - "netchange": "-0.04", - "pctchange": "-3.03%", - "volume": "74687", - "marketCap": "2199583853.00", + "lastsale": "$1.285", + "netchange": "0.005", + "pctchange": "0.391%", + "volume": "59057", + "marketCap": "2208175977.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -5042,11 +5056,11 @@ { "symbol": "AUTL", "name": "Autolus Therapeutics plc American Depositary Share", - "lastsale": "$2.29", - "netchange": "0.13", - "pctchange": "6.019%", - "volume": "1248060", - "marketCap": "609418668.00", + "lastsale": "$2.37", + "netchange": "0.08", + "pctchange": "3.493%", + "volume": "1529251", + "marketCap": "630708403.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5056,11 +5070,11 @@ { "symbol": "AUUD", "name": "Auddia Inc. Common Stock", - "lastsale": "$0.493", - "netchange": "0.003", - "pctchange": "0.612%", - "volume": "116500", - "marketCap": "2797122.00", + "lastsale": "$0.4802", + "netchange": "-0.0128", + "pctchange": "-2.596%", + "volume": "67375", + "marketCap": "2724499.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -5070,11 +5084,11 @@ { "symbol": "AUUDW", "name": "Auddia Inc. Warrants", - "lastsale": "$0.0241", - "netchange": "-0.0018", - "pctchange": "-6.95%", - "volume": "1504", - "marketCap": "136736.00", + "lastsale": "$0.02", + "netchange": "-0.0041", + "pctchange": "-17.012%", + "volume": "345", + "marketCap": "113474.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -5084,11 +5098,11 @@ { "symbol": "AVAH", "name": "Aveanna Healthcare Holdings Inc. Common Stock", - "lastsale": "$4.94", - "netchange": "0.05", - "pctchange": "1.022%", - "volume": "137639", - "marketCap": "954532374.00", + "lastsale": "$4.85", + "netchange": "-0.09", + "pctchange": "-1.822%", + "volume": "148686", + "marketCap": "937142108.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -5098,11 +5112,11 @@ { "symbol": "AVAV", "name": "AeroVironment Inc. Common Stock", - "lastsale": "$181.57", - "netchange": "3.69", - "pctchange": "2.074%", - "volume": "375596", - "marketCap": "5121066735.00", + "lastsale": "$180.36", + "netchange": "-1.21", + "pctchange": "-0.666%", + "volume": "319223", + "marketCap": "5086939452.00", "country": "United States", "ipoyear": "2007", "industry": "Aerospace", @@ -5112,11 +5126,11 @@ { "symbol": "AVBP", "name": "ArriVent BioPharma Inc. Common Stock", - "lastsale": "$27.25", - "netchange": "0.62", - "pctchange": "2.328%", - "volume": "135999", - "marketCap": "918247637.00", + "lastsale": "$27.30", + "netchange": "0.05", + "pctchange": "0.183%", + "volume": "96493", + "marketCap": "919932495.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5126,11 +5140,11 @@ { "symbol": "AVDL", "name": "Avadel Pharmaceuticals plc Ordinary Share", - "lastsale": "$7.94", - "netchange": "-0.06", - "pctchange": "-0.75%", - "volume": "1453057", - "marketCap": "765110532.00", + "lastsale": "$7.85", + "netchange": "-0.09", + "pctchange": "-1.134%", + "volume": "973127", + "marketCap": "756437995.00", "country": "France", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5140,11 +5154,11 @@ { "symbol": "AVDX", "name": "AvidXchange Holdings Inc. Common Stock", - "lastsale": "$10.42", - "netchange": "0.05", - "pctchange": "0.482%", - "volume": "1133619", - "marketCap": "2143664597.00", + "lastsale": "$10.51", + "netchange": "0.09", + "pctchange": "0.864%", + "volume": "1166251", + "marketCap": "2162179934.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -5154,11 +5168,11 @@ { "symbol": "AVGO", "name": "Broadcom Inc. Common Stock", - "lastsale": "$240.28", - "netchange": "-0.63", - "pctchange": "-0.262%", - "volume": "17625855", - "marketCap": "1126277937164.00", + "lastsale": "$244.70", + "netchange": "4.42", + "pctchange": "1.84%", + "volume": "25371448", + "marketCap": "1146996051373.00", "country": "United States", "ipoyear": "2009", "industry": "Semiconductors", @@ -5168,11 +5182,11 @@ { "symbol": "AVGR", "name": "Avinger Inc. Common Stock", - "lastsale": "$0.5621", - "netchange": "-0.0079", - "pctchange": "-1.386%", - "volume": "124888", - "marketCap": "1796916.00", + "lastsale": "$0.589", + "netchange": "0.0269", + "pctchange": "4.786%", + "volume": "119954", + "marketCap": "1882910.00", "country": "United States", "ipoyear": "2015", "industry": "Medical/Dental Instruments", @@ -5182,11 +5196,11 @@ { "symbol": "AVIR", "name": "Atea Pharmaceuticals Inc. Common Stock", - "lastsale": "$3.10", - "netchange": "-0.02", - "pctchange": "-0.641%", - "volume": "482521", - "marketCap": "261835483.00", + "lastsale": "$3.16", + "netchange": "0.06", + "pctchange": "1.935%", + "volume": "350615", + "marketCap": "266903266.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5196,11 +5210,11 @@ { "symbol": "AVNW", "name": "Aviat Networks Inc. Common Stock", - "lastsale": "$19.48", - "netchange": "0.29", - "pctchange": "1.511%", - "volume": "90802", - "marketCap": "247208076.00", + "lastsale": "$19.47", + "netchange": "-0.01", + "pctchange": "-0.051%", + "volume": "124003", + "marketCap": "247081173.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -5210,11 +5224,11 @@ { "symbol": "AVO", "name": "Mission Produce Inc. Common Stock", - "lastsale": "$12.06", - "netchange": "0.14", - "pctchange": "1.174%", - "volume": "354545", - "marketCap": "855232090.00", + "lastsale": "$12.08", + "netchange": "0.02", + "pctchange": "0.166%", + "volume": "331573", + "marketCap": "856650385.00", "country": "United States", "ipoyear": "2020", "industry": "Farming/Seeds/Milling", @@ -5224,11 +5238,11 @@ { "symbol": "AVPT", "name": "AvePoint Inc. Class A Common Stock", - "lastsale": "$18.32", - "netchange": "0.78", - "pctchange": "4.447%", - "volume": "1821763", - "marketCap": "3435207034.00", + "lastsale": "$18.04", + "netchange": "-0.28", + "pctchange": "-1.528%", + "volume": "1129826", + "marketCap": "3382703870.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -5238,11 +5252,11 @@ { "symbol": "AVPTW", "name": "AvePoint Inc. Warrant", - "lastsale": "$6.70", - "netchange": "-0.005", - "pctchange": "-0.075%", - "volume": "8921", - "marketCap": "1256325717.00", + "lastsale": "$6.91", + "netchange": "0.21", + "pctchange": "3.134%", + "volume": "216", + "marketCap": "1295703090.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -5252,11 +5266,11 @@ { "symbol": "AVR", "name": "Anteris Technologies Global Corp. Common Stock", - "lastsale": "$5.96", - "netchange": "-0.03", - "pctchange": "-0.501%", - "volume": "97240", - "marketCap": "214201303.00", + "lastsale": "$5.99", + "netchange": "0.03", + "pctchange": "0.503%", + "volume": "45309", + "marketCap": "215279498.00", "country": "United States", "ipoyear": "2024", "industry": "Industrial Specialties", @@ -5266,11 +5280,11 @@ { "symbol": "AVT", "name": "Avnet Inc. Common Stock", - "lastsale": "$54.24", - "netchange": "-0.17", - "pctchange": "-0.312%", - "volume": "437167", - "marketCap": "4715677020.00", + "lastsale": "$54.10", + "netchange": "-0.14", + "pctchange": "-0.258%", + "volume": "505403", + "marketCap": "4703505287.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -5280,11 +5294,11 @@ { "symbol": "AVTE", "name": "Aerovate Therapeutics Inc. Common Stock", - "lastsale": "$2.56", + "lastsale": "$2.59", "netchange": "0.03", - "pctchange": "1.186%", - "volume": "81787", - "marketCap": "73918753.00", + "pctchange": "1.172%", + "volume": "82259", + "marketCap": "74784989.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5294,11 +5308,11 @@ { "symbol": "AVTX", "name": "Avalo Therapeutics Inc. Common Stock", - "lastsale": "$7.58", - "netchange": "0.99", - "pctchange": "15.023%", - "volume": "150053", - "marketCap": "78786171.00", + "lastsale": "$7.54", + "netchange": "-0.04", + "pctchange": "-0.528%", + "volume": "104595", + "marketCap": "78370413.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5308,11 +5322,11 @@ { "symbol": "AVXL", "name": "Anavex Life Sciences Corp. Common Stock", - "lastsale": "$10.20", - "netchange": "0.21", - "pctchange": "2.102%", - "volume": "1144685", - "marketCap": "865118273.00", + "lastsale": "$10.49", + "netchange": "0.29", + "pctchange": "2.843%", + "volume": "930622", + "marketCap": "889714773.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5322,11 +5336,11 @@ { "symbol": "AWH", "name": "Aspira Women's Health Inc. Common Stock", - "lastsale": "$0.392", - "netchange": "-0.0505", - "pctchange": "-11.412%", - "volume": "55244", - "marketCap": "6533564.00", + "lastsale": "$0.42", + "netchange": "0.028", + "pctchange": "7.143%", + "volume": "60504", + "marketCap": "7000247.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -5336,11 +5350,11 @@ { "symbol": "AWRE", "name": "Aware Inc. Common Stock", - "lastsale": "$1.69", - "netchange": "0.01", - "pctchange": "0.595%", - "volume": "39341", - "marketCap": "35834623.00", + "lastsale": "$1.65", + "netchange": "-0.04", + "pctchange": "-2.367%", + "volume": "43597", + "marketCap": "34986466.00", "country": "United States", "ipoyear": "1996", "industry": "Computer Software: Prepackaged Software", @@ -5350,11 +5364,11 @@ { "symbol": "AXDX", "name": "Accelerate Diagnostics Inc. Common Stock", - "lastsale": "$1.15", - "netchange": "0.03", - "pctchange": "2.679%", - "volume": "51166", - "marketCap": "28800395.00", + "lastsale": "$1.17", + "netchange": "0.02", + "pctchange": "1.739%", + "volume": "73750", + "marketCap": "29301272.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -5364,11 +5378,11 @@ { "symbol": "AXGN", "name": "Axogen Inc. Common Stock", - "lastsale": "$18.70", - "netchange": "-0.19", - "pctchange": "-1.006%", - "volume": "531536", - "marketCap": "822954443.00", + "lastsale": "$18.14", + "netchange": "-0.56", + "pctchange": "-2.995%", + "volume": "431540", + "marketCap": "798309818.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -5378,11 +5392,11 @@ { "symbol": "AXON", "name": "Axon Enterprise Inc. Common Stock", - "lastsale": "$613.38", - "netchange": "5.78", - "pctchange": "0.951%", - "volume": "368597", - "marketCap": "46773154503.00", + "lastsale": "$610.32", + "netchange": "-3.06", + "pctchange": "-0.499%", + "volume": "309763", + "marketCap": "46539814888.00", "country": "United States", "ipoyear": "2001", "industry": "Ordnance And Accessories", @@ -5392,11 +5406,11 @@ { "symbol": "AXSM", "name": "Axsome Therapeutics Inc. Common Stock", - "lastsale": "$103.89", - "netchange": "1.62", - "pctchange": "1.584%", - "volume": "1038289", - "marketCap": "5034756243.00", + "lastsale": "$103.11", + "netchange": "-0.78", + "pctchange": "-0.751%", + "volume": "854536", + "marketCap": "4996955589.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5407,9 +5421,9 @@ "symbol": "AXTI", "name": "AXT Inc Common Stock", "lastsale": "$2.30", - "netchange": "0.02", - "pctchange": "0.877%", - "volume": "163129", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "226391", "marketCap": "102926336.00", "country": "United States", "ipoyear": "1998", @@ -5420,11 +5434,11 @@ { "symbol": "AYRO", "name": "AYRO Inc. Common Stock", - "lastsale": "$0.66", - "netchange": "-0.03", - "pctchange": "-4.348%", - "volume": "165644", - "marketCap": "4496013.00", + "lastsale": "$0.665", + "netchange": "0.005", + "pctchange": "0.758%", + "volume": "55294", + "marketCap": "4530074.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -5434,11 +5448,11 @@ { "symbol": "AYTU", "name": "Aytu BioPharma Inc. Common Stock", - "lastsale": "$1.67", - "netchange": "-0.05", - "pctchange": "-2.907%", - "volume": "9948", - "marketCap": "10269446.00", + "lastsale": "$1.70", + "netchange": "0.03", + "pctchange": "1.796%", + "volume": "15690", + "marketCap": "10453927.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5448,11 +5462,11 @@ { "symbol": "AZ", "name": "A2Z Cust2Mate Solutions Corp. Common Shares", - "lastsale": "$6.58", - "netchange": "0.08", - "pctchange": "1.231%", - "volume": "48408", - "marketCap": "163818931.00", + "lastsale": "$6.52", + "netchange": "-0.06", + "pctchange": "-0.912%", + "volume": "89845", + "marketCap": "162325141.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -5462,11 +5476,11 @@ { "symbol": "AZI", "name": "Autozi Internet Technology (Global) Ltd. Class A Ordinary Shares", - "lastsale": "$0.809", - "netchange": "0.011", - "pctchange": "1.378%", - "volume": "42992", - "marketCap": "84929791.00", + "lastsale": "$0.747", + "netchange": "-0.062", + "pctchange": "-7.664%", + "volume": "151402", + "marketCap": "78420956.00", "country": "China", "ipoyear": "2024", "industry": "Automotive Aftermarket", @@ -5476,11 +5490,11 @@ { "symbol": "AZN", "name": "AstraZeneca PLC American Depositary Shares", - "lastsale": "$68.60", - "netchange": "0.40", - "pctchange": "0.587%", - "volume": "4197727", - "marketCap": "212734943991.00", + "lastsale": "$69.06", + "netchange": "0.46", + "pctchange": "0.671%", + "volume": "4686476", + "marketCap": "214161446531.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5490,11 +5504,11 @@ { "symbol": "AZPN", "name": "Aspen Technology Inc. Common Stock", - "lastsale": "$255.76", - "netchange": "-2.24", - "pctchange": "-0.868%", - "volume": "970316", - "marketCap": "16176748131.00", + "lastsale": "$255.16", + "netchange": "-0.60", + "pctchange": "-0.235%", + "volume": "367292", + "marketCap": "16138798300.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -5504,11 +5518,11 @@ { "symbol": "AZTA", "name": "Azenta Inc.", - "lastsale": "$54.75", - "netchange": "0.77", - "pctchange": "1.426%", - "volume": "465399", - "marketCap": "2495680474.00", + "lastsale": "$54.16", + "netchange": "-0.59", + "pctchange": "-1.078%", + "volume": "301888", + "marketCap": "2468786383.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -5518,11 +5532,11 @@ { "symbol": "BACK", "name": "IMAC Holdings Inc. Common Stock", - "lastsale": "$0.78", - "netchange": "-0.565", - "pctchange": "-42.007%", - "volume": "479524", - "marketCap": "1583294.00", + "lastsale": "$0.7349", + "netchange": "-0.0451", + "pctchange": "-5.782%", + "volume": "1307261", + "marketCap": "1491747.00", "country": "United States", "ipoyear": "2019", "industry": "Medical Specialities", @@ -5532,10 +5546,10 @@ { "symbol": "BACQ", "name": "Bleichroeder Acquisition Corp. I Class A Ordinary Shares", - "lastsale": "$9.92", - "netchange": "0.02", - "pctchange": "0.202%", - "volume": "75231", + "lastsale": "$9.91", + "netchange": "-0.01", + "pctchange": "-0.101%", + "volume": "22115", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -5546,10 +5560,10 @@ { "symbol": "BACQR", "name": "Bleichroeder Acquisition Corp. I Right", - "lastsale": "$0.1999", - "netchange": "0.024", - "pctchange": "13.644%", - "volume": "1295", + "lastsale": "$0.20", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4553", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -5561,9 +5575,9 @@ "symbol": "BACQU", "name": "Bleichroeder Acquisition Corp. I Unit", "lastsale": "$10.08", - "netchange": "0.01", - "pctchange": "0.099%", - "volume": "4238", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3320", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -5574,11 +5588,11 @@ { "symbol": "BAER", "name": "Bridger Aerospace Group Holdings Inc. Common Stock", - "lastsale": "$3.33", - "netchange": "-0.11", - "pctchange": "-3.198%", - "volume": "1733329", - "marketCap": "179979224.00", + "lastsale": "$3.07", + "netchange": "-0.26", + "pctchange": "-7.808%", + "volume": "757287", + "marketCap": "165926792.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -5588,11 +5602,11 @@ { "symbol": "BAERW", "name": "Bridger Aerospace Group Holdings Inc. Warrant", - "lastsale": "$0.251", - "netchange": "-0.009", - "pctchange": "-3.462%", - "volume": "321537", - "marketCap": "13566002.00", + "lastsale": "$0.2003", + "netchange": "-0.0507", + "pctchange": "-20.199%", + "volume": "98240", + "marketCap": "10825777.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -5602,11 +5616,11 @@ { "symbol": "BAFN", "name": "BayFirst Financial Corp. Common Stock", - "lastsale": "$15.29", - "netchange": "0.26", - "pctchange": "1.73%", - "volume": "6377", - "marketCap": "63193356.00", + "lastsale": "$15.05", + "netchange": "-0.24", + "pctchange": "-1.57%", + "volume": "4528", + "marketCap": "62201439.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5616,11 +5630,11 @@ { "symbol": "BAND", "name": "Bandwidth Inc. Class A Common Stock", - "lastsale": "$16.11", - "netchange": "-0.17", - "pctchange": "-1.044%", - "volume": "138143", - "marketCap": "443187856.00", + "lastsale": "$17.21", + "netchange": "1.10", + "pctchange": "6.828%", + "volume": "441301", + "marketCap": "473448976.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -5630,11 +5644,11 @@ { "symbol": "BANF", "name": "BancFirst Corporation Common Stock", - "lastsale": "$121.24", - "netchange": "0.53", - "pctchange": "0.439%", - "volume": "119116", - "marketCap": "4016550625.00", + "lastsale": "$118.63", + "netchange": "-2.61", + "pctchange": "-2.153%", + "volume": "160779", + "marketCap": "3930084135.00", "country": "United States", "ipoyear": "1993", "industry": "Major Banks", @@ -5644,11 +5658,11 @@ { "symbol": "BANFP", "name": "BancFirst Corporation - BFC Capital Trust II Cumulative Trust Preferred Securities", - "lastsale": "$26.0171", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "14", - "marketCap": "861918503.00", + "lastsale": "$25.80", + "netchange": "-0.2171", + "pctchange": "-0.834%", + "volume": "491", + "marketCap": "854726213.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5658,11 +5672,11 @@ { "symbol": "BANL", "name": "CBL International Limited Ordinary Shares", - "lastsale": "$1.1235", - "netchange": "0.0237", - "pctchange": "2.155%", - "volume": "8541", - "marketCap": "30896250.00", + "lastsale": "$1.1358", + "netchange": "0.0123", + "pctchange": "1.095%", + "volume": "33093", + "marketCap": "31234500.00", "country": "Malaysia", "ipoyear": "2023", "industry": "Oil Refining/Marketing", @@ -5672,11 +5686,11 @@ { "symbol": "BANR", "name": "Banner Corporation Common Stock", - "lastsale": "$70.27", - "netchange": "0.10", - "pctchange": "0.143%", - "volume": "306071", - "marketCap": "2421436952.00", + "lastsale": "$69.51", + "netchange": "-0.76", + "pctchange": "-1.082%", + "volume": "257788", + "marketCap": "2395248079.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5686,11 +5700,11 @@ { "symbol": "BANX", "name": "ArrowMark Financial Corp. Common Stock", - "lastsale": "$21.17", - "netchange": "-0.08", - "pctchange": "-0.376%", - "volume": "4572", - "marketCap": "150362592.00", + "lastsale": "$21.2774", + "netchange": "0.1074", + "pctchange": "0.507%", + "volume": "15672", + "marketCap": "151125414.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -5700,11 +5714,11 @@ { "symbol": "BAOS", "name": "Baosheng Media Group Holdings Limited Ordinary shares", - "lastsale": "$2.94", - "netchange": "-0.28", - "pctchange": "-8.696%", - "volume": "28007", - "marketCap": "4511392.00", + "lastsale": "$3.35", + "netchange": "0.41", + "pctchange": "13.946%", + "volume": "107903", + "marketCap": "5140531.00", "country": "China", "ipoyear": "2021", "industry": "Business Services", @@ -5714,11 +5728,11 @@ { "symbol": "BASE", "name": "Couchbase Inc. Common Stock", - "lastsale": "$17.51", - "netchange": "0.51", - "pctchange": "3.00%", - "volume": "514271", - "marketCap": "916612675.00", + "lastsale": "$17.29", + "netchange": "-0.22", + "pctchange": "-1.256%", + "volume": "1085599", + "marketCap": "905096125.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -5728,11 +5742,11 @@ { "symbol": "BATRA", "name": "Atlanta Braves Holdings Inc. Series A Common Stock", - "lastsale": "$41.21", - "netchange": "0.51", - "pctchange": "1.253%", - "volume": "63447", - "marketCap": "2560731047.00", + "lastsale": "$41.16", + "netchange": "-0.05", + "pctchange": "-0.121%", + "volume": "89430", + "marketCap": "2557624117.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -5742,11 +5756,11 @@ { "symbol": "BATRK", "name": "Atlanta Braves Holdings Inc. Series C Common Stock", - "lastsale": "$38.12", - "netchange": "0.25", - "pctchange": "0.66%", - "volume": "294104", - "marketCap": "2368722822.00", + "lastsale": "$37.91", + "netchange": "-0.21", + "pctchange": "-0.551%", + "volume": "193435", + "marketCap": "2355673719.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -5756,10 +5770,10 @@ { "symbol": "BAYA", "name": "Bayview Acquisition Corp Ordinary Shares", - "lastsale": "$10.755", + "lastsale": "$10.76", "netchange": "0.005", - "pctchange": "0.047%", - "volume": "50931", + "pctchange": "0.046%", + "volume": "574", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -5770,10 +5784,10 @@ { "symbol": "BAYAR", "name": "Bayview Acquisition Corp Right", - "lastsale": "$0.199", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "10", + "lastsale": "$0.1912", + "netchange": "-0.0078", + "pctchange": "-3.92%", + "volume": "141", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -5784,10 +5798,10 @@ { "symbol": "BAYAU", "name": "Bayview Acquisition Corp Unit", - "lastsale": "$10.99", - "netchange": "0.18", - "pctchange": "1.665%", - "volume": "3853", + "lastsale": "$10.902", + "netchange": "-0.088", + "pctchange": "-0.801%", + "volume": "701", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -5798,11 +5812,11 @@ { "symbol": "BBCP", "name": "Concrete Pumping Holdings Inc. Common Stock", - "lastsale": "$8.77", - "netchange": "-0.27", - "pctchange": "-2.987%", - "volume": "801138", - "marketCap": "464832863.00", + "lastsale": "$8.31", + "netchange": "0.54", + "pctchange": "6.95%", + "volume": "430910", + "marketCap": "440451664.00", "country": "United States", "ipoyear": "2017", "industry": "Engineering & Construction", @@ -5812,11 +5826,11 @@ { "symbol": "BBGI", "name": "Beasley Broadcast Group Inc. Class A Common Stock", - "lastsale": "$8.22", - "netchange": "-0.18", - "pctchange": "-2.143%", - "volume": "2994", - "marketCap": "14564418.00", + "lastsale": "$8.25", + "netchange": "0.03", + "pctchange": "0.365%", + "volume": "3312", + "marketCap": "14617573.00", "country": "United States", "ipoyear": "2000", "industry": "Broadcasting", @@ -5826,11 +5840,11 @@ { "symbol": "BBIO", "name": "BridgeBio Pharma Inc. Common Stock", - "lastsale": "$37.09", - "netchange": "1.25", - "pctchange": "3.488%", - "volume": "1402916", - "marketCap": "7009631756.00", + "lastsale": "$37.59", + "netchange": "0.50", + "pctchange": "1.348%", + "volume": "1730131", + "marketCap": "7104126657.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5840,11 +5854,11 @@ { "symbol": "BBLG", "name": "Bone Biologics Corp Common Stock", - "lastsale": "$1.10", - "netchange": "0.09", - "pctchange": "8.911%", - "volume": "492924", - "marketCap": "2709887.00", + "lastsale": "$1.06", + "netchange": "-0.04", + "pctchange": "-3.636%", + "volume": "280497", + "marketCap": "2611346.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -5854,11 +5868,11 @@ { "symbol": "BBLGW", "name": "Bone Biologics Corp Warrants", - "lastsale": "$71.00", - "netchange": "5.49", - "pctchange": "8.38%", - "volume": "1653", - "marketCap": "174910914.00", + "lastsale": "$72.00", + "netchange": "1.00", + "pctchange": "1.408%", + "volume": "1351", + "marketCap": "177374448.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -5868,11 +5882,11 @@ { "symbol": "BBSI", "name": "Barrett Business Services Inc. Common Stock", - "lastsale": "$43.70", - "netchange": "-0.26", - "pctchange": "-0.591%", - "volume": "62883", - "marketCap": "1133449041.00", + "lastsale": "$43.54", + "netchange": "-0.16", + "pctchange": "-0.366%", + "volume": "59722", + "marketCap": "1129299113.00", "country": "United States", "ipoyear": "1993", "industry": "Professional Services", @@ -5882,11 +5896,11 @@ { "symbol": "BCAB", "name": "BioAtla Inc. Common Stock", - "lastsale": "$0.4946", - "netchange": "-0.0039", - "pctchange": "-0.782%", - "volume": "341375", - "marketCap": "23911720.00", + "lastsale": "$0.4996", + "netchange": "0.005", + "pctchange": "1.011%", + "volume": "695752", + "marketCap": "24153448.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5896,11 +5910,11 @@ { "symbol": "BCAL", "name": "California BanCorp Common Stock", - "lastsale": "$14.90", - "netchange": "-0.02", - "pctchange": "-0.134%", - "volume": "35993", - "marketCap": "479261301.00", + "lastsale": "$15.00", + "netchange": "0.10", + "pctchange": "0.671%", + "volume": "32118", + "marketCap": "482477820.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5910,11 +5924,11 @@ { "symbol": "BCAN", "name": "Femto Technologies Inc. Common Stock", - "lastsale": "$4.21", - "netchange": "-0.09", - "pctchange": "-2.093%", - "volume": "20358", - "marketCap": "2736866.00", + "lastsale": "$3.99", + "netchange": "-0.22", + "pctchange": "-5.226%", + "volume": "14754", + "marketCap": "2593847.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -5924,11 +5938,11 @@ { "symbol": "BCAX", "name": "Bicara Therapeutics Inc. Common Stock", - "lastsale": "$11.97", - "netchange": "0.05", - "pctchange": "0.419%", - "volume": "277953", - "marketCap": "651354959.00", + "lastsale": "$11.605", + "netchange": "-0.365", + "pctchange": "-3.049%", + "volume": "325302", + "marketCap": "631493258.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5938,11 +5952,11 @@ { "symbol": "BCBP", "name": "BCB Bancorp Inc. (NJ) Common Stock", - "lastsale": "$11.62", - "netchange": "0.04", - "pctchange": "0.345%", - "volume": "45739", - "marketCap": "198097458.00", + "lastsale": "$11.54", + "netchange": "-0.08", + "pctchange": "-0.688%", + "volume": "40419", + "marketCap": "196733620.00", "country": "United States", "ipoyear": "2005", "industry": "Savings Institutions", @@ -5952,11 +5966,11 @@ { "symbol": "BCDA", "name": "BioCardia Inc. Common Stock", - "lastsale": "$2.18", - "netchange": "0.08", - "pctchange": "3.81%", - "volume": "7501", - "marketCap": "9993741.00", + "lastsale": "$2.19", + "netchange": "0.01", + "pctchange": "0.459%", + "volume": "17425", + "marketCap": "10039584.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5966,11 +5980,11 @@ { "symbol": "BCG", "name": "Binah Capital Group Inc. Common Stock", - "lastsale": "$2.50", - "netchange": "-0.08", - "pctchange": "-3.101%", - "volume": "24392", - "marketCap": "41506150.00", + "lastsale": "$2.48", + "netchange": "-0.02", + "pctchange": "-0.80%", + "volume": "48688", + "marketCap": "41174101.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -5980,11 +5994,11 @@ { "symbol": "BCGWW", "name": "Binah Capital Group Inc. Warrants", - "lastsale": "$0.0502", - "netchange": "-0.0125", - "pctchange": "-19.936%", - "volume": "21825", - "marketCap": "833443.00", + "lastsale": "$0.041", + "netchange": "-0.0092", + "pctchange": "-18.327%", + "volume": "20087", + "marketCap": "680701.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -5994,11 +6008,11 @@ { "symbol": "BCLI", "name": "Brainstorm Cell Therapeutics Inc. Common Stock", - "lastsale": "$2.16", + "lastsale": "$2.19", "netchange": "0.03", - "pctchange": "1.408%", - "volume": "32183", - "marketCap": "12319400.00", + "pctchange": "1.389%", + "volume": "51579", + "marketCap": "12490503.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -6008,11 +6022,11 @@ { "symbol": "BCML", "name": "BayCom Corp Common Stock", - "lastsale": "$26.85", - "netchange": "0.14", - "pctchange": "0.524%", - "volume": "29493", - "marketCap": "298611604.00", + "lastsale": "$27.43", + "netchange": "0.58", + "pctchange": "2.16%", + "volume": "27311", + "marketCap": "305062059.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -6023,9 +6037,9 @@ "symbol": "BCOV", "name": "Brightcove Inc. Common Stock", "lastsale": "$4.43", - "netchange": "0.01", - "pctchange": "0.226%", - "volume": "220530", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "76739", "marketCap": "199950943.00", "country": "United States", "ipoyear": "2012", @@ -6036,11 +6050,11 @@ { "symbol": "BCOW", "name": "1895 Bancorp of Wisconsin Inc. (MD) Common Stock", - "lastsale": "$9.77", - "netchange": "0.07", - "pctchange": "0.722%", - "volume": "765", - "marketCap": "58212210.00", + "lastsale": "$10.05", + "netchange": "0.28", + "pctchange": "2.866%", + "volume": "4548", + "marketCap": "59880523.00", "country": "United States", "ipoyear": "2019", "industry": "Banks", @@ -6050,11 +6064,11 @@ { "symbol": "BCPC", "name": "Balchem Corporation Common Stock", - "lastsale": "$162.21", - "netchange": "0.11", - "pctchange": "0.068%", - "volume": "118770", - "marketCap": "5273076612.00", + "lastsale": "$160.23", + "netchange": "-1.98", + "pctchange": "-1.221%", + "volume": "96824", + "marketCap": "5208711335.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -6064,11 +6078,11 @@ { "symbol": "BCRX", "name": "BioCryst Pharmaceuticals Inc. Common Stock", - "lastsale": "$7.73", - "netchange": "0.11", - "pctchange": "1.444%", - "volume": "2857537", - "marketCap": "1601134774.00", + "lastsale": "$7.64", + "netchange": "-0.09", + "pctchange": "-1.164%", + "volume": "2197248", + "marketCap": "1582492842.00", "country": "United States", "ipoyear": "1994", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -6078,11 +6092,11 @@ { "symbol": "BCTX", "name": "BriaCell Therapeutics Corp. Common Shares", - "lastsale": "$0.4061", - "netchange": "0.0001", - "pctchange": "0.025%", - "volume": "317200", - "marketCap": "14935977.00", + "lastsale": "$0.3969", + "netchange": "-0.0092", + "pctchange": "-2.265%", + "volume": "379431", + "marketCap": "14597609.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6092,11 +6106,11 @@ { "symbol": "BCTXW", "name": "BriaCell Therapeutics Corp. Warrant", - "lastsale": "$0.14", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "225", - "marketCap": "5149069.00", + "lastsale": "$0.139", + "netchange": "-0.001", + "pctchange": "-0.714%", + "volume": "1807", + "marketCap": "5112289.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6106,11 +6120,11 @@ { "symbol": "BCYC", "name": "Bicycle Therapeutics plc American Depositary Shares", - "lastsale": "$13.23", - "netchange": "0.03", - "pctchange": "0.227%", - "volume": "215652", - "marketCap": "913478858.00", + "lastsale": "$12.98", + "netchange": "-0.25", + "pctchange": "-1.89%", + "volume": "229580", + "marketCap": "896217353.00", "country": "United Kingdom", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6120,11 +6134,11 @@ { "symbol": "BDMD", "name": "Baird Medical Investment Holdings Ltd Ordinary Share", - "lastsale": "$8.15", - "netchange": "1.13", - "pctchange": "16.097%", - "volume": "1022086", - "marketCap": "239705877.00", + "lastsale": "$7.69", + "netchange": "-0.46", + "pctchange": "-5.644%", + "volume": "393504", + "marketCap": "226176465.00", "country": "China", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -6134,11 +6148,11 @@ { "symbol": "BDMDW", "name": "Baird Medical Investment Holdings Ltd Warrant", - "lastsale": "$0.14", - "netchange": "0.0399", - "pctchange": "39.86%", - "volume": "92047", - "marketCap": "4117647.00", + "lastsale": "$0.1062", + "netchange": "-0.0338", + "pctchange": "-24.143%", + "volume": "19338", + "marketCap": "3123529.00", "country": "China", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -6148,11 +6162,11 @@ { "symbol": "BDRX", "name": "Biodexa Pharmaceuticals plc American Depositary Shs", - "lastsale": "$4.35", - "netchange": "0.19", - "pctchange": "4.567%", - "volume": "16315", - "marketCap": "2526654.00", + "lastsale": "$4.5312", + "netchange": "0.1812", + "pctchange": "4.166%", + "volume": "20753", + "marketCap": "2631902.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6162,11 +6176,11 @@ { "symbol": "BDSX", "name": "Biodesix Inc. Common Stock", - "lastsale": "$0.9005", - "netchange": "-0.0965", - "pctchange": "-9.679%", - "volume": "1167716", - "marketCap": "130993299.00", + "lastsale": "$1.03", + "netchange": "0.1295", + "pctchange": "14.381%", + "volume": "482825", + "marketCap": "149831314.00", "country": "United States", "ipoyear": "2020", "industry": "Medical Specialities", @@ -6176,11 +6190,11 @@ { "symbol": "BDTX", "name": "Black Diamond Therapeutics Inc. Common Stock", - "lastsale": "$2.50", - "netchange": "-0.11", - "pctchange": "-4.215%", - "volume": "1302218", - "marketCap": "141462658.00", + "lastsale": "$2.48", + "netchange": "-0.02", + "pctchange": "-0.80%", + "volume": "707610", + "marketCap": "140330956.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -6190,10 +6204,10 @@ { "symbol": "BEAG", "name": "Bold Eagle Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$9.9005", + "lastsale": "$9.9104", "netchange": "0.0099", "pctchange": "0.10%", - "volume": "1918", + "volume": "200472", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -6205,9 +6219,9 @@ "symbol": "BEAGR", "name": "Bold Eagle Acquisition Corp. Right", "lastsale": "$0.22", - "netchange": "0.002", - "pctchange": "0.917%", - "volume": "105474", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "108", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -6232,11 +6246,11 @@ { "symbol": "BEAM", "name": "Beam Therapeutics Inc. Common Stock", - "lastsale": "$26.29", - "netchange": "-0.10", - "pctchange": "-0.379%", - "volume": "1293690", - "marketCap": "2176959934.00", + "lastsale": "$25.98", + "netchange": "-0.31", + "pctchange": "-1.179%", + "volume": "621915", + "marketCap": "2151290189.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -6246,11 +6260,11 @@ { "symbol": "BEAT", "name": "Heartbeam Inc. Common Stock", - "lastsale": "$2.15", - "netchange": "0.01", - "pctchange": "0.467%", - "volume": "73013", - "marketCap": "57330761.00", + "lastsale": "$2.12", + "netchange": "-0.03", + "pctchange": "-1.395%", + "volume": "72051", + "marketCap": "56530796.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -6260,11 +6274,11 @@ { "symbol": "BEATW", "name": "Heartbeam Inc. Warrant", - "lastsale": "$0.55", - "netchange": "-0.0099", - "pctchange": "-1.768%", - "volume": "9675", - "marketCap": "14666009.00", + "lastsale": "$0.61", + "netchange": "0.06", + "pctchange": "10.909%", + "volume": "774", + "marketCap": "16265937.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -6274,11 +6288,11 @@ { "symbol": "BECN", "name": "Beacon Roofing Supply Inc. Common Stock", - "lastsale": "$116.53", - "netchange": "-0.01", - "pctchange": "-0.009%", - "volume": "924839", - "marketCap": "7211806776.00", + "lastsale": "$118.42", + "netchange": "1.89", + "pctchange": "1.622%", + "volume": "1295170", + "marketCap": "7328775065.00", "country": "United States", "ipoyear": "2004", "industry": "RETAIL: Building Materials", @@ -6288,11 +6302,11 @@ { "symbol": "BEEM", "name": "Beam Global Common Stock", - "lastsale": "$2.89", - "netchange": "0.07", - "pctchange": "2.482%", - "volume": "660130", - "marketCap": "42696574.00", + "lastsale": "$2.81", + "netchange": "-0.08", + "pctchange": "-2.768%", + "volume": "214686", + "marketCap": "41514662.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -6302,11 +6316,11 @@ { "symbol": "BELFA", "name": "Bel Fuse Inc. Class A Common Stock", - "lastsale": "$87.80", - "netchange": "-0.79", - "pctchange": "-0.892%", - "volume": "4928", - "marketCap": "1101478306.00", + "lastsale": "$87.30", + "netchange": "-0.50", + "pctchange": "-0.569%", + "volume": "17999", + "marketCap": "1095205650.00", "country": "United States", "ipoyear": "", "industry": "", @@ -6316,11 +6330,11 @@ { "symbol": "BELFB", "name": "Bel Fuse Inc. Class B Common Stock", - "lastsale": "$80.91", - "netchange": "-1.32", - "pctchange": "-1.605%", - "volume": "58916", - "marketCap": "1015041113.00", + "lastsale": "$81.22", + "netchange": "0.31", + "pctchange": "0.383%", + "volume": "145527", + "marketCap": "1018930159.00", "country": "United States", "ipoyear": "", "industry": "", @@ -6330,11 +6344,11 @@ { "symbol": "BENF", "name": "Beneficient Class A Common Stock", - "lastsale": "$0.6131", - "netchange": "-0.0239", - "pctchange": "-3.752%", - "volume": "135218", - "marketCap": "3114920.00", + "lastsale": "$0.6102", + "netchange": "-0.0029", + "pctchange": "-0.473%", + "volume": "90279", + "marketCap": "3100186.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -6344,11 +6358,11 @@ { "symbol": "BENFW", "name": "Beneficient Warrant", - "lastsale": "$0.0083", - "netchange": "-0.0005", - "pctchange": "-5.682%", - "volume": "63861", - "marketCap": "42169.00", + "lastsale": "$0.009", + "netchange": "0.0007", + "pctchange": "8.434%", + "volume": "13105", + "marketCap": "45725.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -6358,11 +6372,11 @@ { "symbol": "BETR", "name": "Better Home & Finance Holding Company Class A Common Stock", - "lastsale": "$10.96", - "netchange": "1.56", - "pctchange": "16.596%", - "volume": "180073", - "marketCap": "166048384.00", + "lastsale": "$10.90", + "netchange": "-0.06", + "pctchange": "-0.547%", + "volume": "41392", + "marketCap": "165139360.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -6372,11 +6386,11 @@ { "symbol": "BFC", "name": "Bank First Corporation Common Stock", - "lastsale": "$101.35", - "netchange": "1.98", - "pctchange": "1.993%", - "volume": "42499", - "marketCap": "1014721977.00", + "lastsale": "$101.69", + "netchange": "0.34", + "pctchange": "0.335%", + "volume": "15602", + "marketCap": "1018126076.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6386,11 +6400,11 @@ { "symbol": "BFIN", "name": "BankFinancial Corporation Common Stock", - "lastsale": "$12.80", - "netchange": "0.31", - "pctchange": "2.482%", - "volume": "15632", - "marketCap": "159496678.00", + "lastsale": "$12.85", + "netchange": "0.05", + "pctchange": "0.391%", + "volume": "10435", + "marketCap": "160119712.00", "country": "United States", "ipoyear": "2005", "industry": "Savings Institutions", @@ -6400,11 +6414,11 @@ { "symbol": "BFRG", "name": "Bullfrog AI Holdings Inc. Common Stock", - "lastsale": "$2.60", - "netchange": "-0.06", - "pctchange": "-2.256%", - "volume": "828871", - "marketCap": "22654195.00", + "lastsale": "$2.40", + "netchange": "-0.20", + "pctchange": "-7.692%", + "volume": "300782", + "marketCap": "20911565.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6414,11 +6428,11 @@ { "symbol": "BFRGW", "name": "Bullfrog AI Holdings Inc. Warrants", - "lastsale": "$0.615", - "netchange": "-0.025", - "pctchange": "-3.906%", - "volume": "8238", - "marketCap": "5358588.00", + "lastsale": "$0.5658", + "netchange": "-0.0492", + "pctchange": "-8.00%", + "volume": "15388", + "marketCap": "4929901.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6428,25 +6442,39 @@ { "symbol": "BFRI", "name": "Biofrontera Inc. Common Stock", - "lastsale": "$1.08", - "netchange": "0.06", - "pctchange": "5.882%", - "volume": "108447", - "marketCap": "8369148.00", + "lastsale": "$1.09", + "netchange": "0.01", + "pctchange": "0.926%", + "volume": "120431", + "marketCap": "8446640.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/bfri" }, + { + "symbol": "BFRIW", + "name": "Biofrontera Inc. Warrants", + "lastsale": "$0.0571", + "netchange": "-0.0209", + "pctchange": "-26.795%", + "volume": "1152", + "marketCap": "442480.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Biotechnology: Pharmaceutical Preparations", + "sector": "Health Care", + "url": "/market-activity/stocks/bfriw" + }, { "symbol": "BFST", "name": "Business First Bancshares Inc. Common Stock", - "lastsale": "$25.44", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "176576", - "marketCap": "751534615.00", + "lastsale": "$27.69", + "netchange": "2.25", + "pctchange": "8.844%", + "volume": "250277", + "marketCap": "818002889.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6456,11 +6484,11 @@ { "symbol": "BGC", "name": "BGC Group Inc. Class A Common Stock", - "lastsale": "$9.59", - "netchange": "0.19", - "pctchange": "2.021%", - "volume": "2045404", - "marketCap": "4600504798.00", + "lastsale": "$9.48", + "netchange": "-0.11", + "pctchange": "-1.147%", + "volume": "2293773", + "marketCap": "4547735712.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -6470,11 +6498,11 @@ { "symbol": "BGFV", "name": "Big 5 Sporting Goods Corporation Common Stock", - "lastsale": "$1.64", - "netchange": "-0.01", - "pctchange": "-0.606%", - "volume": "126664", - "marketCap": "37227672.00", + "lastsale": "$1.65", + "netchange": "0.01", + "pctchange": "0.61%", + "volume": "127405", + "marketCap": "37454670.00", "country": "United States", "ipoyear": "2002", "industry": "Other Specialty Stores", @@ -6484,11 +6512,11 @@ { "symbol": "BGLC", "name": "BioNexus Gene Lab Corp Common stock", - "lastsale": "$0.3443", - "netchange": "-0.0137", - "pctchange": "-3.827%", - "volume": "131938", - "marketCap": "6186266.00", + "lastsale": "$0.3532", + "netchange": "0.0089", + "pctchange": "2.585%", + "volume": "84555", + "marketCap": "6346179.00", "country": "Malaysia", "ipoyear": "", "industry": "Medical Specialities", @@ -6498,11 +6526,11 @@ { "symbol": "BGM", "name": "BGM Group Ltd. Class A Ordinary Shares", - "lastsale": "$10.95", - "netchange": "0.25", - "pctchange": "2.336%", - "volume": "92608", - "marketCap": "78292500.00", + "lastsale": "$10.65", + "netchange": "-0.30", + "pctchange": "-2.74%", + "volume": "20112", + "marketCap": "76147500.00", "country": "China", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6512,11 +6540,11 @@ { "symbol": "BHAT", "name": "Blue Hat Interactive Entertainment Technology Ordinary Shares", - "lastsale": "$0.0552", - "netchange": "-0.0075", - "pctchange": "-11.962%", - "volume": "36291113", - "marketCap": "3223585.00", + "lastsale": "$0.0564", + "netchange": "0.0012", + "pctchange": "2.174%", + "volume": "41021725", + "marketCap": "3293663.00", "country": "China", "ipoyear": "2019", "industry": "Recreational Games/Products/Toys", @@ -6526,11 +6554,11 @@ { "symbol": "BHF", "name": "Brighthouse Financial Inc. Common Stock", - "lastsale": "$50.82", - "netchange": "0.67", - "pctchange": "1.336%", - "volume": "360440", - "marketCap": "3016383087.00", + "lastsale": "$50.68", + "netchange": "-0.14", + "pctchange": "-0.275%", + "volume": "254654", + "marketCap": "3008073491.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -6540,11 +6568,11 @@ { "symbol": "BHFAL", "name": "Brighthouse Financial Inc. 6.25% Junior Subordinated Debentures due 2058", - "lastsale": "$23.44", - "netchange": "0.075", - "pctchange": "0.321%", - "volume": "28453", - "marketCap": "1391263667.00", + "lastsale": "$23.578", + "netchange": "0.138", + "pctchange": "0.589%", + "volume": "10228", + "marketCap": "1399454554.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -6554,11 +6582,11 @@ { "symbol": "BHFAM", "name": "Brighthouse Financial Inc. Depositary shares each representing a 1/1000th Interest in a Share of 4.625% Non-Cumulative Preferred Stock Series D", - "lastsale": "$15.82", - "netchange": "-0.12", - "pctchange": "-0.753%", - "volume": "34419", - "marketCap": "938984267.00", + "lastsale": "$15.89", + "netchange": "0.07", + "pctchange": "0.442%", + "volume": "50016", + "marketCap": "943139064.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -6568,11 +6596,11 @@ { "symbol": "BHFAN", "name": "Brighthouse Financial Inc. Depositary shares each representing a 1/1000th interest in a share of 5.375% Non-Cumulative Preferred Stock Series C", - "lastsale": "$18.16", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "46589", - "marketCap": "1077873216.00", + "lastsale": "$18.125", + "netchange": "-0.035", + "pctchange": "-0.193%", + "volume": "40078", + "marketCap": "1075795818.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -6582,11 +6610,11 @@ { "symbol": "BHFAO", "name": "Brighthouse Financial Inc. Depositary Shares 6.75% Non-Cumulative Preferred Stock Series B", - "lastsale": "$22.87", - "netchange": "-0.27", - "pctchange": "-1.167%", - "volume": "52468", - "marketCap": "1357431743.00", + "lastsale": "$23.10", + "netchange": "0.23", + "pctchange": "1.006%", + "volume": "17133", + "marketCap": "1371083221.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -6596,11 +6624,11 @@ { "symbol": "BHFAP", "name": "Brighthouse Financial Inc. Depositary Shares 6.6% Non-Cumulative Preferred Stock Series A", - "lastsale": "$22.31", - "netchange": "-0.38", - "pctchange": "-1.675%", - "volume": "38587", - "marketCap": "1324193362.00", + "lastsale": "$22.60", + "netchange": "0.29", + "pctchange": "1.30%", + "volume": "27809", + "marketCap": "1341406095.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -6610,11 +6638,11 @@ { "symbol": "BHIL", "name": "Benson Hill Inc. Common Stock", - "lastsale": "$1.71", - "netchange": "-0.01", - "pctchange": "-0.581%", - "volume": "8080", - "marketCap": "10454974.00", + "lastsale": "$1.6825", + "netchange": "-0.0275", + "pctchange": "-1.608%", + "volume": "11487", + "marketCap": "10286839.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -6624,11 +6652,11 @@ { "symbol": "BHRB", "name": "Burke & Herbert Financial Services Corp. Common Stock", - "lastsale": "$61.75", - "netchange": "0.64", - "pctchange": "1.047%", - "volume": "28509", - "marketCap": "924257081.00", + "lastsale": "$62.395", + "netchange": "0.645", + "pctchange": "1.045%", + "volume": "22422", + "marketCap": "933911264.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6638,11 +6666,11 @@ { "symbol": "BHST", "name": "BioHarvest Sciences Inc. Common Stock", - "lastsale": "$5.25", - "netchange": "-0.30", - "pctchange": "-5.405%", - "volume": "2891", - "marketCap": "90970509.00", + "lastsale": "$5.43", + "netchange": "0.18", + "pctchange": "3.429%", + "volume": "3590", + "marketCap": "94089498.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -6652,11 +6680,11 @@ { "symbol": "BIAF", "name": "bioAffinity Technologies Inc. Common Stock", - "lastsale": "$0.6303", - "netchange": "-0.0347", - "pctchange": "-5.218%", - "volume": "321106", - "marketCap": "9822995.00", + "lastsale": "$0.7101", + "netchange": "0.0798", + "pctchange": "12.661%", + "volume": "325017", + "marketCap": "11066649.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -6667,9 +6695,9 @@ "symbol": "BIAFW", "name": "bioAffinity Technologies Inc. Warrant", "lastsale": "$0.436", - "netchange": "-0.044", - "pctchange": "-9.167%", - "volume": "1790", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "58", "marketCap": "6794901.00", "country": "United States", "ipoyear": "2022", @@ -6680,11 +6708,11 @@ { "symbol": "BIDU", "name": "Baidu Inc. ADS", - "lastsale": "$82.57", - "netchange": "-0.43", - "pctchange": "-0.518%", - "volume": "1895360", - "marketCap": "28953081737.00", + "lastsale": "$86.40", + "netchange": "3.83", + "pctchange": "4.638%", + "volume": "3993056", + "marketCap": "30296067120.00", "country": "China", "ipoyear": "2005", "industry": "Computer Software: Programming Data Processing", @@ -6694,11 +6722,11 @@ { "symbol": "BIGC", "name": "BigCommerce Holdings Inc. Series 1 Common Stock", - "lastsale": "$6.22", - "netchange": "0.02", - "pctchange": "0.323%", - "volume": "643870", - "marketCap": "487523476.00", + "lastsale": "$6.16", + "netchange": "-0.06", + "pctchange": "-0.965%", + "volume": "638431", + "marketCap": "482820677.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -6708,11 +6736,11 @@ { "symbol": "BIIB", "name": "Biogen Inc. Common Stock", - "lastsale": "$143.67", - "netchange": "0.92", - "pctchange": "0.644%", - "volume": "1465981", - "marketCap": "20935497578.00", + "lastsale": "$146.20", + "netchange": "2.53", + "pctchange": "1.761%", + "volume": "1302638", + "marketCap": "21304167508.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -6722,11 +6750,11 @@ { "symbol": "BILI", "name": "Bilibili Inc. American Depositary Shares", - "lastsale": "$16.43", - "netchange": "0.12", - "pctchange": "0.736%", - "volume": "4652488", - "marketCap": "6771736651.00", + "lastsale": "$16.89", + "netchange": "0.46", + "pctchange": "2.80%", + "volume": "7290643", + "marketCap": "6961328791.00", "country": "China", "ipoyear": "2018", "industry": "EDP Services", @@ -6736,11 +6764,11 @@ { "symbol": "BIOA", "name": "BioAge Labs Inc. Common Stock", - "lastsale": "$5.30", - "netchange": "0.19", - "pctchange": "3.718%", - "volume": "228588", - "marketCap": "189998311.00", + "lastsale": "$5.40", + "netchange": "0.10", + "pctchange": "1.887%", + "volume": "518888", + "marketCap": "193583185.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6750,11 +6778,11 @@ { "symbol": "BIOX", "name": "Bioceres Crop Solutions Corp. Ordinary Shares", - "lastsale": "$6.85", - "netchange": "-0.155", - "pctchange": "-2.213%", - "volume": "184569", - "marketCap": "430512109.00", + "lastsale": "$7.18", + "netchange": "0.33", + "pctchange": "4.818%", + "volume": "155061", + "marketCap": "451252108.00", "country": "Argentina", "ipoyear": "", "industry": "Agricultural Chemicals", @@ -6764,11 +6792,11 @@ { "symbol": "BIRD", "name": "Allbirds Inc. Class A Common Stock", - "lastsale": "$6.36", - "netchange": "-0.16", - "pctchange": "-2.454%", - "volume": "59744", - "marketCap": "50449873.00", + "lastsale": "$6.45", + "netchange": "0.09", + "pctchange": "1.415%", + "volume": "57439", + "marketCap": "51163787.00", "country": "United States", "ipoyear": "2021", "industry": "Apparel", @@ -6778,11 +6806,11 @@ { "symbol": "BITF", "name": "Bitfarms Ltd. Common Stock", - "lastsale": "$1.61", - "netchange": "-0.05", - "pctchange": "-3.012%", - "volume": "56014519", - "marketCap": "760725557.00", + "lastsale": "$1.63", + "netchange": "0.02", + "pctchange": "1.242%", + "volume": "38020703", + "marketCap": "770175564.00", "country": "Canada", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -6792,11 +6820,11 @@ { "symbol": "BIVI", "name": "BioVie Inc. Class A Common Stock", - "lastsale": "$1.94", - "netchange": "-0.06", - "pctchange": "-3.00%", - "volume": "636123", - "marketCap": "34470258.00", + "lastsale": "$1.93", + "netchange": "-0.01", + "pctchange": "-0.515%", + "volume": "346877", + "marketCap": "34292576.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6806,11 +6834,11 @@ { "symbol": "BJDX", "name": "Bluejay Diagnostics Inc. Common Stock", - "lastsale": "$4.00", - "netchange": "0.38", - "pctchange": "10.497%", - "volume": "99536", - "marketCap": "2211416.00", + "lastsale": "$4.44", + "netchange": "0.44", + "pctchange": "11.00%", + "volume": "411795", + "marketCap": "2454672.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -6820,11 +6848,11 @@ { "symbol": "BJRI", "name": "BJ's Restaurants Inc. Common Stock", - "lastsale": "$35.87", - "netchange": "0.74", - "pctchange": "2.106%", - "volume": "241724", - "marketCap": "818428788.00", + "lastsale": "$35.48", + "netchange": "-0.39", + "pctchange": "-1.087%", + "volume": "141933", + "marketCap": "809530342.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -6834,10 +6862,10 @@ { "symbol": "BKHA", "name": "Black Hawk Acquisition Corporation Class A Ordinary Shares", - "lastsale": "$10.41", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "14161", + "lastsale": "$10.46", + "netchange": "0.05", + "pctchange": "0.48%", + "volume": "2002", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -6848,10 +6876,10 @@ { "symbol": "BKHAR", "name": "Black Hawk Acquisition Corporation Rights", - "lastsale": "$1.50", - "netchange": "0.005", - "pctchange": "0.334%", - "volume": "3840", + "lastsale": "$1.4001", + "netchange": "-0.0999", + "pctchange": "-6.66%", + "volume": "1952", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -6876,11 +6904,11 @@ { "symbol": "BKNG", "name": "Booking Holdings Inc. Common Stock", - "lastsale": "$4818.14", - "netchange": "198.93", - "pctchange": "4.307%", - "volume": "402300", - "marketCap": "159464596774.00", + "lastsale": "$4764.89", + "netchange": "-53.25", + "pctchange": "-1.105%", + "volume": "240019", + "marketCap": "157702196807.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -6890,11 +6918,11 @@ { "symbol": "BKR", "name": "Baker Hughes Company Class A Common Stock", - "lastsale": "$45.66", - "netchange": "-0.15", - "pctchange": "-0.327%", - "volume": "6009348", - "marketCap": "45181748439.00", + "lastsale": "$45.55", + "netchange": "-0.11", + "pctchange": "-0.241%", + "volume": "4567147", + "marketCap": "45072900600.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -6904,11 +6932,11 @@ { "symbol": "BKYI", "name": "BIO-key International Inc. Common Stock", - "lastsale": "$1.70", - "netchange": "0.02", - "pctchange": "1.19%", - "volume": "274941", - "marketCap": "5315983.00", + "lastsale": "$1.57", + "netchange": "-0.13", + "pctchange": "-7.647%", + "volume": "389835", + "marketCap": "4909467.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -6918,11 +6946,11 @@ { "symbol": "BL", "name": "BlackLine Inc. Common Stock", - "lastsale": "$60.45", - "netchange": "0.75", - "pctchange": "1.256%", - "volume": "349435", - "marketCap": "3777249744.00", + "lastsale": "$60.46", + "netchange": "0.01", + "pctchange": "0.017%", + "volume": "429575", + "marketCap": "3777874600.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -6932,10 +6960,10 @@ { "symbol": "BLAC", "name": "Bellevue Life Sciences Acquisition Corp. Common Stock", - "lastsale": "$11.31", - "netchange": "-0.615", - "pctchange": "-5.157%", - "volume": "48009", + "lastsale": "$11.6599", + "netchange": "0.3499", + "pctchange": "3.094%", + "volume": "29685", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -6946,10 +6974,10 @@ { "symbol": "BLACR", "name": "Bellevue Life Sciences Acquisition Corp. Rights", - "lastsale": "$0.1241", - "netchange": "0.004", - "pctchange": "3.331%", - "volume": "867", + "lastsale": "$0.1518", + "netchange": "0.0277", + "pctchange": "22.321%", + "volume": "2650", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -6960,10 +6988,10 @@ { "symbol": "BLACU", "name": "Bellevue Life Sciences Acquisition Corp. Unit", - "lastsale": "$11.90", - "netchange": "0.01", - "pctchange": "0.084%", - "volume": "109387", + "lastsale": "$11.80", + "netchange": "-0.10", + "pctchange": "-0.84%", + "volume": "44400", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -6975,9 +7003,9 @@ "symbol": "BLACW", "name": "Bellevue Life Sciences Acquisition Corp. Warrant", "lastsale": "$0.03", - "netchange": "0.0001", - "pctchange": "0.334%", - "volume": "4356", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1900", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -6988,11 +7016,11 @@ { "symbol": "BLBD", "name": "Blue Bird Corporation Common Stock", - "lastsale": "$38.96", - "netchange": "-2.21", - "pctchange": "-5.368%", - "volume": "1350546", - "marketCap": "1257162137.00", + "lastsale": "$37.50", + "netchange": "-1.46", + "pctchange": "-3.747%", + "volume": "918021", + "marketCap": "1210050825.00", "country": "United States", "ipoyear": "2014", "industry": "Construction/Ag Equipment/Trucks", @@ -7002,11 +7030,11 @@ { "symbol": "BLBX", "name": "Blackboxstocks Inc. Common Stock", - "lastsale": "$3.95", - "netchange": "-1.57", - "pctchange": "-28.442%", - "volume": "5813160", - "marketCap": "13935711.00", + "lastsale": "$3.96", + "netchange": "0.01", + "pctchange": "0.253%", + "volume": "1182948", + "marketCap": "13970991.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -7016,11 +7044,11 @@ { "symbol": "BLDE", "name": "Blade Air Mobility Inc. Class A Common Stock", - "lastsale": "$4.06", - "netchange": "0.05", - "pctchange": "1.247%", - "volume": "490931", - "marketCap": "317954933.00", + "lastsale": "$4.13", + "netchange": "0.07", + "pctchange": "1.724%", + "volume": "588518", + "marketCap": "323436915.00", "country": "United States", "ipoyear": "2019", "industry": "Transportation Services", @@ -7030,11 +7058,11 @@ { "symbol": "BLDEW", "name": "Blade Air Mobility Inc. Warrants", - "lastsale": "$0.385", - "netchange": "-0.0058", - "pctchange": "-1.484%", - "volume": "12602", - "marketCap": "30150899.00", + "lastsale": "$0.392", + "netchange": "0.007", + "pctchange": "1.818%", + "volume": "20267", + "marketCap": "30699097.00", "country": "United States", "ipoyear": "2019", "industry": "Transportation Services", @@ -7044,11 +7072,11 @@ { "symbol": "BLDP", "name": "Ballard Power Systems Inc. Common Shares", - "lastsale": "$1.41", - "netchange": "0.01", - "pctchange": "0.714%", - "volume": "15134177", - "marketCap": "422165814.00", + "lastsale": "$1.46", + "netchange": "0.05", + "pctchange": "3.546%", + "volume": "8421241", + "marketCap": "437136233.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -7058,11 +7086,11 @@ { "symbol": "BLFS", "name": "BioLife Solutions Inc. Common Stock", - "lastsale": "$27.84", - "netchange": "0.37", - "pctchange": "1.347%", - "volume": "197795", - "marketCap": "1291420038.00", + "lastsale": "$27.78", + "netchange": "-0.06", + "pctchange": "-0.216%", + "volume": "281264", + "marketCap": "1288636805.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -7072,11 +7100,11 @@ { "symbol": "BLFY", "name": "Blue Foundry Bancorp Common Stock", - "lastsale": "$9.67", - "netchange": "0.29", - "pctchange": "3.092%", - "volume": "61283", - "marketCap": "220439970.00", + "lastsale": "$9.59", + "netchange": "-0.08", + "pctchange": "-0.827%", + "volume": "53580", + "marketCap": "218616268.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -7086,11 +7114,11 @@ { "symbol": "BLIN", "name": "Bridgeline Digital Inc. Common Stock", - "lastsale": "$1.84", - "netchange": "0.15", - "pctchange": "8.876%", - "volume": "120655", - "marketCap": "19168401.00", + "lastsale": "$1.83", + "netchange": "-0.01", + "pctchange": "-0.543%", + "volume": "79653", + "marketCap": "19064224.00", "country": "United States", "ipoyear": "2007", "industry": "Computer Software: Prepackaged Software", @@ -7100,11 +7128,11 @@ { "symbol": "BLKB", "name": "Blackbaud Inc. Common Stock", - "lastsale": "$76.25", - "netchange": "-0.98", - "pctchange": "-1.269%", - "volume": "159089", - "marketCap": "3867222948.00", + "lastsale": "$76.26", + "netchange": "0.01", + "pctchange": "0.013%", + "volume": "130877", + "marketCap": "3867730124.00", "country": "United States", "ipoyear": "2004", "industry": "Computer Software: Prepackaged Software", @@ -7114,11 +7142,11 @@ { "symbol": "BLMN", "name": "Bloomin' Brands Inc. Common Stock", - "lastsale": "$12.32", - "netchange": "0.23", - "pctchange": "1.902%", - "volume": "1725865", - "marketCap": "1045266647.00", + "lastsale": "$12.33", + "netchange": "0.01", + "pctchange": "0.081%", + "volume": "1165686", + "marketCap": "1046115078.00", "country": "United States", "ipoyear": "2012", "industry": "Restaurants", @@ -7128,11 +7156,11 @@ { "symbol": "BLMZ", "name": "BloomZ Inc. Ordinary Shares", - "lastsale": "$0.483", - "netchange": "0.014", - "pctchange": "2.985%", - "volume": "165403", - "marketCap": "6486690.00", + "lastsale": "$0.47", + "netchange": "-0.013", + "pctchange": "-2.692%", + "volume": "206091", + "marketCap": "6312100.00", "country": "Japan", "ipoyear": "2024", "industry": "Movies/Entertainment", @@ -7142,11 +7170,11 @@ { "symbol": "BLNK", "name": "Blink Charging Co. Common Stock", - "lastsale": "$1.29", - "netchange": "-0.055", - "pctchange": "-4.089%", - "volume": "5985744", - "marketCap": "130516274.00", + "lastsale": "$1.30", + "netchange": "0.01", + "pctchange": "0.775%", + "volume": "4071761", + "marketCap": "131528028.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -7156,11 +7184,11 @@ { "symbol": "BLRX", "name": "BioLineRx Ltd. American Depositary Shares", - "lastsale": "$0.1159", - "netchange": "0.0045", - "pctchange": "4.039%", - "volume": "5410918", - "marketCap": "9265046.00", + "lastsale": "$0.1093", + "netchange": "-0.0066", + "pctchange": "-5.695%", + "volume": "6107063", + "marketCap": "8737442.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7170,11 +7198,11 @@ { "symbol": "BLTE", "name": "Belite Bio Inc American Depositary Shares", - "lastsale": "$58.20", - "netchange": "-0.71", - "pctchange": "-1.205%", - "volume": "23595", - "marketCap": "1696497641.00", + "lastsale": "$59.42", + "netchange": "1.22", + "pctchange": "2.096%", + "volume": "26888", + "marketCap": "1732059962.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7184,11 +7212,11 @@ { "symbol": "BLUE", "name": "bluebird bio Inc. Common Stock", - "lastsale": "$7.87", - "netchange": "0.03", - "pctchange": "0.383%", - "volume": "176987", - "marketCap": "76513848.00", + "lastsale": "$7.80", + "netchange": "-0.07", + "pctchange": "-0.889%", + "volume": "177668", + "marketCap": "75833293.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -7198,11 +7226,11 @@ { "symbol": "BLZE", "name": "Backblaze Inc. Class A Common Stock", - "lastsale": "$6.33", - "netchange": "-0.02", - "pctchange": "-0.315%", - "volume": "230192", - "marketCap": "281052000.00", + "lastsale": "$6.41", + "netchange": "0.08", + "pctchange": "1.264%", + "volume": "199416", + "marketCap": "284604000.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -7213,9 +7241,9 @@ "symbol": "BMBL", "name": "Bumble Inc. Class A Common Stock", "lastsale": "$7.50", - "netchange": "0.17", - "pctchange": "2.319%", - "volume": "1998867", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1882370", "marketCap": "811367888.00", "country": "United States", "ipoyear": "2021", @@ -7226,11 +7254,11 @@ { "symbol": "BMEA", "name": "Biomea Fusion Inc. Common Stock", - "lastsale": "$4.48", - "netchange": "0.16", - "pctchange": "3.704%", - "volume": "1141654", - "marketCap": "162349318.00", + "lastsale": "$4.41", + "netchange": "-0.07", + "pctchange": "-1.563%", + "volume": "406245", + "marketCap": "159812610.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7240,11 +7268,11 @@ { "symbol": "BMR", "name": "Beamr Imaging Ltd. Ordinary Share", - "lastsale": "$4.04", - "netchange": "0.02", - "pctchange": "0.498%", - "volume": "179852", - "marketCap": "62660400.00", + "lastsale": "$4.20", + "netchange": "0.16", + "pctchange": "3.96%", + "volume": "252542", + "marketCap": "65142000.00", "country": "Israel", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -7254,11 +7282,11 @@ { "symbol": "BMRA", "name": "Biomerica Inc. Common Stock", - "lastsale": "$0.6019", - "netchange": "-0.0231", - "pctchange": "-3.696%", - "volume": "1087623", - "marketCap": "11037037.00", + "lastsale": "$0.601", + "netchange": "-0.0009", + "pctchange": "-0.15%", + "volume": "1528838", + "marketCap": "11020533.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -7268,11 +7296,11 @@ { "symbol": "BMRC", "name": "Bank of Marin Bancorp Common Stock", - "lastsale": "$23.58", - "netchange": "0.24", - "pctchange": "1.028%", - "volume": "43192", - "marketCap": "379234334.00", + "lastsale": "$23.99", + "netchange": "0.41", + "pctchange": "1.739%", + "volume": "55731", + "marketCap": "385828315.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7282,11 +7310,11 @@ { "symbol": "BMRN", "name": "BioMarin Pharmaceutical Inc. Common Stock", - "lastsale": "$62.19", - "netchange": "0.17", - "pctchange": "0.274%", - "volume": "2497789", - "marketCap": "11852357765.00", + "lastsale": "$61.73", + "netchange": "-0.46", + "pctchange": "-0.74%", + "volume": "2672814", + "marketCap": "11764689578.00", "country": "United States", "ipoyear": "1999", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7296,25 +7324,39 @@ { "symbol": "BNAI", "name": "Brand Engagement Network Inc. Common Stock", - "lastsale": "$0.515", - "netchange": "-0.0722", - "pctchange": "-12.296%", - "volume": "696047", - "marketCap": "19534858.00", + "lastsale": "$0.5325", + "netchange": "0.0175", + "pctchange": "3.398%", + "volume": "212611", + "marketCap": "20198664.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", "sector": "Technology", "url": "/market-activity/stocks/bnai" }, + { + "symbol": "BNAIW", + "name": "Brand Engagement Network Inc. Warrant", + "lastsale": "$0.0509", + "netchange": "0.0009", + "pctchange": "1.80%", + "volume": "1799", + "marketCap": "1930727.00", + "country": "United States", + "ipoyear": "2021", + "industry": "EDP Services", + "sector": "Technology", + "url": "/market-activity/stocks/bnaiw" + }, { "symbol": "BNGO", "name": "Bionano Genomics Inc. Common Stock", - "lastsale": "$0.1323", - "netchange": "-0.0532", - "pctchange": "-28.679%", - "volume": "31987254", - "marketCap": "13493704.00", + "lastsale": "$0.1215", + "netchange": "-0.0108", + "pctchange": "-8.163%", + "volume": "16957095", + "marketCap": "12392177.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -7324,10 +7366,10 @@ { "symbol": "BNIX", "name": "Bannix Acquisition Corp. Common Stock", - "lastsale": "$11.75", - "netchange": "0.05", - "pctchange": "0.427%", - "volume": "9709", + "lastsale": "$11.69", + "netchange": "-0.06", + "pctchange": "-0.511%", + "volume": "5941", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -7339,9 +7381,9 @@ "symbol": "BNIXR", "name": "Bannix Acquisition Corp. Right", "lastsale": "$0.1157", - "netchange": "-0.0022", - "pctchange": "-1.866%", - "volume": "112", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "55", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -7352,10 +7394,10 @@ { "symbol": "BNIXW", "name": "Bannix Acquisition Corp. Warrant", - "lastsale": "$0.033", - "netchange": "0.0041", - "pctchange": "14.187%", - "volume": "300", + "lastsale": "$0.0291", + "netchange": "-0.0039", + "pctchange": "-11.818%", + "volume": "26332", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -7366,11 +7408,11 @@ { "symbol": "BNR", "name": "Burning Rock Biotech Limited American Depositary Shares", - "lastsale": "$6.82", - "netchange": "0.01", - "pctchange": "0.147%", - "volume": "2043", - "marketCap": "69964511.00", + "lastsale": "$7.3166", + "netchange": "0.4966", + "pctchange": "7.282%", + "volume": "546", + "marketCap": "75058995.00", "country": "China", "ipoyear": "2020", "industry": "Medical Specialities", @@ -7380,11 +7422,11 @@ { "symbol": "BNRG", "name": "Brenmiller Energy Ltd Ordinary Shares", - "lastsale": "$1.78", - "netchange": "-0.36", - "pctchange": "-16.822%", - "volume": "327041", - "marketCap": "3830106.00", + "lastsale": "$1.81", + "netchange": "0.03", + "pctchange": "1.685%", + "volume": "144582", + "marketCap": "3894658.00", "country": "Israel", "ipoyear": "", "industry": "Building Products", @@ -7394,11 +7436,11 @@ { "symbol": "BNTC", "name": "Benitec Biopharma Inc. Common Stock", - "lastsale": "$10.72", + "lastsale": "$10.75", "netchange": "0.03", - "pctchange": "0.281%", - "volume": "11445", - "marketCap": "248880076.00", + "pctchange": "0.28%", + "volume": "12350", + "marketCap": "249576569.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7408,11 +7450,11 @@ { "symbol": "BNTX", "name": "BioNTech SE American Depositary Share", - "lastsale": "$122.12", - "netchange": "6.95", - "pctchange": "6.035%", - "volume": "712808", - "marketCap": "29031066758.00", + "lastsale": "$118.14", + "netchange": "-3.98", + "pctchange": "-3.259%", + "volume": "695434", + "marketCap": "28084918333.00", "country": "Germany", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -7422,11 +7464,11 @@ { "symbol": "BNZI", "name": "Banzai International Inc. Class A Common Stock", - "lastsale": "$1.61", - "netchange": "-0.04", - "pctchange": "-2.424%", - "volume": "2462370", - "marketCap": "9475195.00", + "lastsale": "$1.45", + "netchange": "-0.16", + "pctchange": "-9.938%", + "volume": "741693", + "marketCap": "8533560.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -7436,11 +7478,11 @@ { "symbol": "BNZIW", "name": "Banzai International Inc. Warrant", - "lastsale": "$0.0148", - "netchange": "-0.0002", - "pctchange": "-1.333%", - "volume": "56368", - "marketCap": "87101.00", + "lastsale": "$0.0147", + "netchange": "-0.0001", + "pctchange": "-0.676%", + "volume": "73424", + "marketCap": "86513.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -7450,11 +7492,11 @@ { "symbol": "BOF", "name": "BranchOut Food Inc. Common Stock", - "lastsale": "$1.97", - "netchange": "0.09", - "pctchange": "4.787%", - "volume": "195465", - "marketCap": "15470808.00", + "lastsale": "$2.13", + "netchange": "0.16", + "pctchange": "8.122%", + "volume": "172987", + "marketCap": "16727320.00", "country": "United States", "ipoyear": "2023", "industry": "Packaged Foods", @@ -7464,11 +7506,11 @@ { "symbol": "BOKF", "name": "BOK Financial Corporation Common Stock", - "lastsale": "$110.60", - "netchange": "-2.20", - "pctchange": "-1.95%", - "volume": "174848", - "marketCap": "7091496920.00", + "lastsale": "$109.91", + "netchange": "-0.69", + "pctchange": "-0.624%", + "volume": "164665", + "marketCap": "7047255212.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7478,11 +7520,11 @@ { "symbol": "BOLD", "name": "Boundless Bio Inc. Common Stock", - "lastsale": "$2.54", - "netchange": "-0.03", - "pctchange": "-1.167%", - "volume": "33798", - "marketCap": "56642109.00", + "lastsale": "$2.41", + "netchange": "-0.13", + "pctchange": "-5.118%", + "volume": "45621", + "marketCap": "53743104.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7492,11 +7534,11 @@ { "symbol": "BOLT", "name": "Bolt Biotherapeutics Inc. Common Stock", - "lastsale": "$0.5215", - "netchange": "-0.0085", - "pctchange": "-1.604%", - "volume": "264804", - "marketCap": "19959371.00", + "lastsale": "$0.5101", + "netchange": "-0.0114", + "pctchange": "-2.186%", + "volume": "206705", + "marketCap": "19523058.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7506,11 +7548,11 @@ { "symbol": "BON", "name": "Bon Natural Life Limited Ordinary Shares", - "lastsale": "$1.4289", - "netchange": "0.0527", - "pctchange": "3.829%", - "volume": "19857", - "marketCap": "5672733.00", + "lastsale": "$1.39", + "netchange": "-0.0389", + "pctchange": "-2.722%", + "volume": "5640", + "marketCap": "5518300.00", "country": "China", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -7521,9 +7563,9 @@ "symbol": "BOOM", "name": "DMC Global Inc. Common Stock", "lastsale": "$7.31", - "netchange": "0.12", - "pctchange": "1.669%", - "volume": "129200", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "143677", "marketCap": "146393649.00", "country": "United States", "ipoyear": "", @@ -7534,11 +7576,11 @@ { "symbol": "BOSC", "name": "B.O.S. Better Online Solutions Common Stock", - "lastsale": "$3.76", - "netchange": "-0.10", - "pctchange": "-2.591%", - "volume": "76439", - "marketCap": "21612548.00", + "lastsale": "$3.74", + "netchange": "-0.02", + "pctchange": "-0.532%", + "volume": "54165", + "marketCap": "21497587.00", "country": "Israel", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -7548,11 +7590,11 @@ { "symbol": "BOTJ", "name": "Bank of the James Financial Group Inc. Common Stock", - "lastsale": "$13.40", - "netchange": "0.29", - "pctchange": "2.212%", - "volume": "1770", - "marketCap": "60880729.00", + "lastsale": "$13.99", + "netchange": "0.59", + "pctchange": "4.403%", + "volume": "3835", + "marketCap": "63561299.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7562,10 +7604,10 @@ { "symbol": "BOWN", "name": "Bowen Acquisition Corp Ordinary Shares", - "lastsale": "$6.80", - "netchange": "-0.07", - "pctchange": "-1.019%", - "volume": "1119", + "lastsale": "$7.205", + "netchange": "0.405", + "pctchange": "5.956%", + "volume": "44792", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -7576,10 +7618,10 @@ { "symbol": "BOWNR", "name": "Bowen Acquisition Corp Rights", - "lastsale": "$0.2402", - "netchange": "0.0402", - "pctchange": "20.10%", - "volume": "205628", + "lastsale": "$0.2227", + "netchange": "-0.0175", + "pctchange": "-7.286%", + "volume": "99742", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -7590,10 +7632,10 @@ { "symbol": "BOWNU", "name": "Bowen Acquisition Corp Unit", - "lastsale": "$9.10", + "lastsale": "$8.49", "netchange": "-0.61", - "pctchange": "-6.282%", - "volume": "16452", + "pctchange": "-6.703%", + "volume": "33762", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -7604,11 +7646,11 @@ { "symbol": "BOXL", "name": "Boxlight Corporation Class A Common Stock", - "lastsale": "$1.00", + "lastsale": "$1.02", "netchange": "0.02", - "pctchange": "2.041%", - "volume": "354540", - "marketCap": "9830431.00", + "pctchange": "2.00%", + "volume": "422182", + "marketCap": "10027040.00", "country": "United States", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -7618,11 +7660,11 @@ { "symbol": "BPMC", "name": "Blueprint Medicines Corporation Common Stock", - "lastsale": "$115.63", - "netchange": "4.55", - "pctchange": "4.096%", - "volume": "1479677", - "marketCap": "7345492648.00", + "lastsale": "$114.91", + "netchange": "-0.72", + "pctchange": "-0.623%", + "volume": "700608", + "marketCap": "7299754045.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7632,11 +7674,11 @@ { "symbol": "BPOP", "name": "Popular Inc. Common Stock", - "lastsale": "$101.07", - "netchange": "1.08", - "pctchange": "1.08%", - "volume": "652138", - "marketCap": "7206910862.00", + "lastsale": "$101.58", + "netchange": "0.51", + "pctchange": "0.505%", + "volume": "552665", + "marketCap": "7243276990.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7646,11 +7688,11 @@ { "symbol": "BPOPM", "name": "Popular Inc. Popular Capital Trust II - 6.125% Cumulative Monthly Income Trust Preferred Securities", - "lastsale": "$25.77", - "netchange": "-0.025", - "pctchange": "-0.097%", - "volume": "6114", - "marketCap": "1837559047.00", + "lastsale": "$25.6516", + "netchange": "-0.1184", + "pctchange": "-0.459%", + "volume": "1663", + "marketCap": "1829116401.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7660,11 +7702,11 @@ { "symbol": "BPRN", "name": "Princeton Bancorp Inc. Common Stock (PA)", - "lastsale": "$33.06", - "netchange": "0.40", - "pctchange": "1.225%", - "volume": "6023", - "marketCap": "226426221.00", + "lastsale": "$32.65", + "netchange": "-0.41", + "pctchange": "-1.24%", + "volume": "8250", + "marketCap": "223618152.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7674,11 +7716,11 @@ { "symbol": "BPTH", "name": "Bio-Path Holdings Inc. Common Stock", - "lastsale": "$0.87", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "75854", - "marketCap": "3746996.00", + "lastsale": "$0.85", + "netchange": "-0.02", + "pctchange": "-2.299%", + "volume": "103575", + "marketCap": "3660858.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7688,11 +7730,11 @@ { "symbol": "BPYPM", "name": "Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1", - "lastsale": "$15.77", - "netchange": "-0.14", - "pctchange": "-0.88%", - "volume": "14862", - "marketCap": "14214195669.00", + "lastsale": "$15.92", + "netchange": "0.15", + "pctchange": "0.951%", + "volume": "19303", + "marketCap": "14349397276.00", "country": "Bermuda", "ipoyear": "", "industry": "Real Estate", @@ -7702,11 +7744,11 @@ { "symbol": "BPYPN", "name": "Brookfield Property Partners L.P. 5.750% Class A Cumulative Redeemable Perpetual Preferred Units Series 3", - "lastsale": "$13.7975", - "netchange": "-0.0824", - "pctchange": "-0.594%", - "volume": "12056", - "marketCap": "12436294530.00", + "lastsale": "$13.90", + "netchange": "0.1025", + "pctchange": "0.743%", + "volume": "32976", + "marketCap": "12528682295.00", "country": "Bermuda", "ipoyear": "", "industry": "Real Estate", @@ -7716,11 +7758,11 @@ { "symbol": "BPYPO", "name": "Brookfield Property Partners L.P. 6.375% Class A Cumulative Redeemable Perpetual Preferred Units Series 2", - "lastsale": "$14.8182", - "netchange": "0.1182", - "pctchange": "0.804%", - "volume": "1274", - "marketCap": "13356296402.00", + "lastsale": "$14.72", + "netchange": "-0.0982", + "pctchange": "-0.663%", + "volume": "7722", + "marketCap": "13267784416.00", "country": "Bermuda", "ipoyear": "", "industry": "Real Estate", @@ -7730,11 +7772,11 @@ { "symbol": "BPYPP", "name": "Brookfield Property Partners L.P. 6.50% Class A Cumulative Redeemable Perpetual Preferred Units", - "lastsale": "$14.92", - "netchange": "-0.15", - "pctchange": "-0.995%", - "volume": "10095", - "marketCap": "13448053226.00", + "lastsale": "$14.995", + "netchange": "0.075", + "pctchange": "0.503%", + "volume": "8239", + "marketCap": "13515654030.00", "country": "Bermuda", "ipoyear": "", "industry": "Real Estate", @@ -7744,11 +7786,11 @@ { "symbol": "BRAG", "name": "Bragg Gaming Group Inc. Common Shares", - "lastsale": "$4.27", - "netchange": "0.04", - "pctchange": "0.946%", - "volume": "47982", - "marketCap": "106520599.00", + "lastsale": "$4.48", + "netchange": "0.21", + "pctchange": "4.918%", + "volume": "77544", + "marketCap": "111759316.00", "country": "Canada", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -7758,11 +7800,11 @@ { "symbol": "BREA", "name": "Brera Holdings PLC Class B Ordinary Shares", - "lastsale": "$0.719", - "netchange": "-0.041", - "pctchange": "-5.395%", - "volume": "65880", - "marketCap": "9149275.00", + "lastsale": "$0.7473", + "netchange": "0.0283", + "pctchange": "3.936%", + "volume": "31400", + "marketCap": "9509393.00", "country": "Ireland", "ipoyear": "2023", "industry": "Services-Misc. Amusement & Recreation", @@ -7772,11 +7814,11 @@ { "symbol": "BRFH", "name": "Barfresh Food Group Inc. Common Stock", - "lastsale": "$3.73", - "netchange": "0.28", - "pctchange": "8.116%", - "volume": "15709", - "marketCap": "55003222.00", + "lastsale": "$3.83", + "netchange": "0.10", + "pctchange": "2.681%", + "volume": "2561", + "marketCap": "56477839.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -7786,11 +7828,11 @@ { "symbol": "BRID", "name": "Bridgford Foods Corporation Common Stock", - "lastsale": "$10.26", - "netchange": "-0.26", - "pctchange": "-2.471%", - "volume": "305", - "marketCap": "93128296.00", + "lastsale": "$10.51", + "netchange": "0.25", + "pctchange": "2.437%", + "volume": "888", + "marketCap": "95397504.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -7800,11 +7842,11 @@ { "symbol": "BRKL", "name": "Brookline Bancorp Inc. Common Stock", - "lastsale": "$11.92", - "netchange": "0.03", - "pctchange": "0.252%", - "volume": "535322", - "marketCap": "1062053441.00", + "lastsale": "$11.96", + "netchange": "0.04", + "pctchange": "0.336%", + "volume": "403342", + "marketCap": "1065617378.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -7814,11 +7856,11 @@ { "symbol": "BRKR", "name": "Bruker Corporation Common Stock", - "lastsale": "$58.19", - "netchange": "-1.93", - "pctchange": "-3.21%", - "volume": "1850054", - "marketCap": "8821501586.00", + "lastsale": "$57.29", + "netchange": "-0.90", + "pctchange": "-1.547%", + "volume": "1482336", + "marketCap": "8685063170.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -7828,11 +7870,11 @@ { "symbol": "BRLS", "name": "Borealis Foods Inc. Class A Common Shares", - "lastsale": "$6.13", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "333", - "marketCap": "131052596.00", + "lastsale": "$5.915", + "netchange": "-0.215", + "pctchange": "-3.507%", + "volume": "1991", + "marketCap": "126456134.00", "country": "Kazakhstan", "ipoyear": "2021", "industry": "Packaged Foods", @@ -7842,11 +7884,11 @@ { "symbol": "BRLSW", "name": "Borealis Foods Inc. Warrant", - "lastsale": "$0.1199", - "netchange": "0.0199", - "pctchange": "19.90%", - "volume": "1511", - "marketCap": "2563329.00", + "lastsale": "$0.12", + "netchange": "0.0001", + "pctchange": "0.083%", + "volume": "64760", + "marketCap": "2565467.00", "country": "Kazakhstan", "ipoyear": "2021", "industry": "Packaged Foods", @@ -7856,11 +7898,11 @@ { "symbol": "BRLT", "name": "Brilliant Earth Group Inc. Class A Common Stock", - "lastsale": "$2.18", - "netchange": "0.33", - "pctchange": "17.838%", - "volume": "436024", - "marketCap": "214842484.00", + "lastsale": "$2.19", + "netchange": "0.01", + "pctchange": "0.459%", + "volume": "170620", + "marketCap": "215828000.00", "country": "United States", "ipoyear": "2021", "industry": "Consumer Specialties", @@ -7870,11 +7912,11 @@ { "symbol": "BRNS", "name": "Barinthus Biotherapeutics plc American Depositary Shares", - "lastsale": "$1.08", - "netchange": "0.03", - "pctchange": "2.857%", - "volume": "32457", - "marketCap": "43446732.00", + "lastsale": "$1.01", + "netchange": "-0.07", + "pctchange": "-6.481%", + "volume": "43765", + "marketCap": "40630741.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7884,11 +7926,11 @@ { "symbol": "BROG", "name": "Brooge Energy Limited Ordinary Shares", - "lastsale": "$1.019", - "netchange": "-0.051", - "pctchange": "-4.766%", - "volume": "62005", - "marketCap": "111670022.00", + "lastsale": "$1.05", + "netchange": "0.031", + "pctchange": "3.042%", + "volume": "31069", + "marketCap": "115067246.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "Integrated oil Companies", @@ -7898,11 +7940,11 @@ { "symbol": "BRTX", "name": "BioRestorative Therapies Inc. Common Stock (NV)", - "lastsale": "$2.285", - "netchange": "-0.03", - "pctchange": "-1.296%", - "volume": "114842", - "marketCap": "15812015.00", + "lastsale": "$2.32", + "netchange": "0.035", + "pctchange": "1.532%", + "volume": "32745", + "marketCap": "16054212.00", "country": "United States", "ipoyear": "", "industry": "Managed Health Care", @@ -7912,11 +7954,11 @@ { "symbol": "BRY", "name": "Berry Corporation (bry) Common Stock", - "lastsale": "$4.82", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "869798", - "marketCap": "370845951.00", + "lastsale": "$4.69", + "netchange": "-0.13", + "pctchange": "-2.697%", + "volume": "947521", + "marketCap": "360843882.00", "country": "United States", "ipoyear": "2018", "industry": "Oil & Gas Production", @@ -7926,11 +7968,11 @@ { "symbol": "BRZE", "name": "Braze Inc. Class A Common Stock", - "lastsale": "$45.57", - "netchange": "1.04", - "pctchange": "2.336%", - "volume": "639549", - "marketCap": "4715807075.00", + "lastsale": "$45.69", + "netchange": "0.12", + "pctchange": "0.263%", + "volume": "767602", + "marketCap": "4728225264.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -7940,11 +7982,11 @@ { "symbol": "BSBK", "name": "Bogota Financial Corp. Common Stock", - "lastsale": "$8.00", - "netchange": "0.30", - "pctchange": "3.896%", - "volume": "9559", - "marketCap": "104599424.00", + "lastsale": "$7.9999", + "netchange": "-0.0001", + "pctchange": "-0.001%", + "volume": "2957", + "marketCap": "104598117.00", "country": "United States", "ipoyear": "2020", "industry": "Banks", @@ -7954,11 +7996,11 @@ { "symbol": "BSET", "name": "Bassett Furniture Industries Incorporated Common Stock", - "lastsale": "$14.35", - "netchange": "0.47", - "pctchange": "3.386%", - "volume": "3903", - "marketCap": "126296316.00", + "lastsale": "$13.95", + "netchange": "-0.40", + "pctchange": "-2.787%", + "volume": "6961", + "marketCap": "122775861.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -7968,11 +8010,11 @@ { "symbol": "BSGM", "name": "BioSig Technologies Inc. Common Stock", - "lastsale": "$1.08", - "netchange": "-0.06", - "pctchange": "-5.263%", - "volume": "218972", - "marketCap": "18613723.00", + "lastsale": "$1.015", + "netchange": "-0.065", + "pctchange": "-6.019%", + "volume": "103648", + "marketCap": "17493453.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -7982,10 +8024,10 @@ { "symbol": "BSII", "name": "Black Spade Acquisition II Co Class A Ordinary Share", - "lastsale": "$9.94", - "netchange": "0.03", - "pctchange": "0.303%", - "volume": "3421", + "lastsale": "$9.93", + "netchange": "-0.01", + "pctchange": "-0.101%", + "volume": "2724", "marketCap": "0.00", "country": "Hong Kong", "ipoyear": "2024", @@ -7996,10 +8038,10 @@ { "symbol": "BSIIU", "name": "Black Spade Acquisition II Co Unit", - "lastsale": "$10.18", - "netchange": "0.13", - "pctchange": "1.294%", - "volume": "52960", + "lastsale": "$10.13", + "netchange": "-0.05", + "pctchange": "-0.491%", + "volume": "12134", "marketCap": "0.00", "country": "Hong Kong", "ipoyear": "2024", @@ -8013,7 +8055,7 @@ "lastsale": "$0.4801", "netchange": "0.00", "pctchange": "0.00%", - "volume": "110", + "volume": "12", "marketCap": "0.00", "country": "Hong Kong", "ipoyear": "2024", @@ -8024,11 +8066,11 @@ { "symbol": "BSLK", "name": "Bolt Projects Holdings Inc. Common Stock", - "lastsale": "$0.317", - "netchange": "-0.0309", - "pctchange": "-8.882%", - "volume": "316400", - "marketCap": "10251003.00", + "lastsale": "$0.318", + "netchange": "0.001", + "pctchange": "0.315%", + "volume": "115487", + "marketCap": "10283341.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -8038,11 +8080,11 @@ { "symbol": "BSLKW", "name": "Bolt Projects Holdings Inc. Warrant", - "lastsale": "$0.025", - "netchange": "-0.0061", - "pctchange": "-19.614%", + "lastsale": "$0.0255", + "netchange": "0.0005", + "pctchange": "2.00%", "volume": "250", - "marketCap": "808439.00", + "marketCap": "824608.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -8052,11 +8094,11 @@ { "symbol": "BSRR", "name": "Sierra Bancorp Common Stock", - "lastsale": "$29.51", - "netchange": "0.11", - "pctchange": "0.374%", - "volume": "35936", - "marketCap": "424755077.00", + "lastsale": "$29.75", + "netchange": "0.24", + "pctchange": "0.813%", + "volume": "37917", + "marketCap": "428209541.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8066,11 +8108,11 @@ { "symbol": "BSVN", "name": "Bank7 Corp. Common stock", - "lastsale": "$42.87", - "netchange": "-1.07", - "pctchange": "-2.435%", - "volume": "24496", - "marketCap": "400542341.00", + "lastsale": "$43.40", + "netchange": "0.53", + "pctchange": "1.236%", + "volume": "27869", + "marketCap": "405494229.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -8080,11 +8122,11 @@ { "symbol": "BSY", "name": "Bentley Systems Incorporated Class B Common Stock", - "lastsale": "$46.35", - "netchange": "-0.21", - "pctchange": "-0.451%", - "volume": "882981", - "marketCap": "14009283977.00", + "lastsale": "$46.10", + "netchange": "-0.25", + "pctchange": "-0.539%", + "volume": "1071888", + "marketCap": "13933721496.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -8094,11 +8136,11 @@ { "symbol": "BTAI", "name": "BioXcel Therapeutics Inc. Common Stock", - "lastsale": "$0.3798", - "netchange": "0.0163", - "pctchange": "4.484%", - "volume": "1978813", - "marketCap": "16235829.00", + "lastsale": "$0.34", + "netchange": "-0.0398", + "pctchange": "-10.479%", + "volume": "30280306", + "marketCap": "14534444.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8108,11 +8150,11 @@ { "symbol": "BTBD", "name": "BT Brands Inc. Common Stock", - "lastsale": "$1.58", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6811", - "marketCap": "9751660.00", + "lastsale": "$1.8426", + "netchange": "0.2626", + "pctchange": "16.62%", + "volume": "43431", + "marketCap": "11372411.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -8122,11 +8164,11 @@ { "symbol": "BTBDW", "name": "BT Brands Inc. Warrant", - "lastsale": "$0.09", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "13", - "marketCap": "555474.00", + "lastsale": "$0.0816", + "netchange": "-0.0084", + "pctchange": "-9.333%", + "volume": "13987", + "marketCap": "503630.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -8136,11 +8178,11 @@ { "symbol": "BTBT", "name": "Bit Digital Inc. Ordinary Shares", - "lastsale": "$3.65", - "netchange": "-0.06", - "pctchange": "-1.617%", - "volume": "20190264", - "marketCap": "539433500.00", + "lastsale": "$3.69", + "netchange": "0.04", + "pctchange": "1.096%", + "volume": "21185704", + "marketCap": "545345100.00", "country": "United States", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -8150,11 +8192,11 @@ { "symbol": "BTCS", "name": "BTCS Inc. Common Stock", - "lastsale": "$3.38", - "netchange": "0.26", - "pctchange": "8.333%", - "volume": "1694802", - "marketCap": "57545453.00", + "lastsale": "$3.47", + "netchange": "0.09", + "pctchange": "2.663%", + "volume": "1044513", + "marketCap": "59077729.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -8164,11 +8206,11 @@ { "symbol": "BTCT", "name": "BTC Digital Ltd. Ordinary Shares", - "lastsale": "$7.46", - "netchange": "1.30", - "pctchange": "21.104%", - "volume": "13111058", - "marketCap": "24598992.00", + "lastsale": "$7.53", + "netchange": "0.07", + "pctchange": "0.938%", + "volume": "4088152", + "marketCap": "24829814.00", "country": "China", "ipoyear": "", "industry": "Other Consumer Services", @@ -8178,11 +8220,11 @@ { "symbol": "BTCTW", "name": "BTC Digital Ltd. Warrant", - "lastsale": "$0.0598", - "netchange": "0.0098", - "pctchange": "19.60%", - "volume": "289593", - "marketCap": "197188.00", + "lastsale": "$0.0591", + "netchange": "-0.0007", + "pctchange": "-1.171%", + "volume": "80846", + "marketCap": "194879.00", "country": "China", "ipoyear": "", "industry": "Other Consumer Services", @@ -8192,11 +8234,11 @@ { "symbol": "BTDR", "name": "Bitdeer Technologies Group Class A Ordinary Shares", - "lastsale": "$19.755", - "netchange": "-0.785", - "pctchange": "-3.822%", - "volume": "5962029", - "marketCap": "3168034676.00", + "lastsale": "$20.66", + "netchange": "0.905", + "pctchange": "4.581%", + "volume": "6864983", + "marketCap": "3313166105.00", "country": "Singapore", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -8206,11 +8248,11 @@ { "symbol": "BTM", "name": "Bitcoin Depot Inc. Class A Common Stock", - "lastsale": "$1.72", - "netchange": "0.01", - "pctchange": "0.585%", - "volume": "602219", - "marketCap": "103872233.00", + "lastsale": "$1.79", + "netchange": "0.07", + "pctchange": "4.07%", + "volume": "583127", + "marketCap": "108099591.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -8220,11 +8262,11 @@ { "symbol": "BTMD", "name": "Biote Corp. Class A Common Stock", - "lastsale": "$5.62", - "netchange": "-0.03", - "pctchange": "-0.531%", - "volume": "95117", - "marketCap": "305374716.00", + "lastsale": "$5.51", + "netchange": "-0.11", + "pctchange": "-1.957%", + "volume": "91322", + "marketCap": "299397630.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -8234,11 +8276,11 @@ { "symbol": "BTMWW", "name": "Bitcoin Depot Inc. Warrant", - "lastsale": "$0.0725", - "netchange": "0.0045", - "pctchange": "6.618%", - "volume": "14707", - "marketCap": "4378335.00", + "lastsale": "$0.072", + "netchange": "-0.0005", + "pctchange": "-0.69%", + "volume": "5398", + "marketCap": "4348140.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -8248,11 +8290,11 @@ { "symbol": "BTOC", "name": "Armlogi Holding Corp. Common Stock", - "lastsale": "$3.89", - "netchange": "-0.10", - "pctchange": "-2.506%", - "volume": "256101", - "marketCap": "161956260.00", + "lastsale": "$3.81", + "netchange": "-0.08", + "pctchange": "-2.057%", + "volume": "180600", + "marketCap": "158625540.00", "country": "United States", "ipoyear": "2024", "industry": "Office Equipment/Supplies/Services", @@ -8262,11 +8304,11 @@ { "symbol": "BTOG", "name": "Bit Origin Limited Ordinary Shares", - "lastsale": "$0.5543", - "netchange": "-0.0357", - "pctchange": "-6.051%", - "volume": "527442", - "marketCap": "4693132.00", + "lastsale": "$0.60", + "netchange": "0.0457", + "pctchange": "8.245%", + "volume": "107975", + "marketCap": "5080063.00", "country": "United States", "ipoyear": "2019", "industry": "Finance: Consumer Services", @@ -8276,11 +8318,11 @@ { "symbol": "BTSG", "name": "BrightSpring Health Services Inc. Common Stock", - "lastsale": "$21.55", - "netchange": "0.36", - "pctchange": "1.699%", - "volume": "2032416", - "marketCap": "3752424502.00", + "lastsale": "$22.82", + "netchange": "1.27", + "pctchange": "5.893%", + "volume": "2598521", + "marketCap": "3973565064.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Nursing Services", @@ -8290,11 +8332,11 @@ { "symbol": "BTSGU", "name": "BrightSpring Health Services Inc. Tangible Equity Unit", - "lastsale": "$76.85", - "netchange": "1.19", - "pctchange": "1.573%", - "volume": "3110", - "marketCap": "13381615915.00", + "lastsale": "$80.69", + "netchange": "3.84", + "pctchange": "4.997%", + "volume": "38170", + "marketCap": "14050261395.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Nursing Services", @@ -8307,7 +8349,7 @@ "lastsale": "$11.25", "netchange": "0.00", "pctchange": "0.00%", - "volume": "33", + "volume": "349", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2023", @@ -8321,7 +8363,7 @@ "lastsale": "$0.13", "netchange": "0.00", "pctchange": "0.00%", - "volume": "700", + "volume": "8500", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2023", @@ -8329,13 +8371,27 @@ "sector": "Finance", "url": "/market-activity/stocks/bujar" }, + { + "symbol": "BUJAU", + "name": "Bukit Jalil Global Acquisition 1 Ltd. Unit", + "lastsale": "$11.39", + "netchange": "0.34", + "pctchange": "3.077%", + "volume": "200", + "marketCap": "0.00", + "country": "Malaysia", + "ipoyear": "2023", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/bujau" + }, { "symbol": "BUJAW", "name": "Bukit Jalil Global Acquisition 1 Ltd. Warrants", - "lastsale": "$0.0273", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "104", + "lastsale": "$0.0175", + "netchange": "-0.0098", + "pctchange": "-35.897%", + "volume": "12409", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2023", @@ -8346,11 +8402,11 @@ { "symbol": "BUSE", "name": "First Busey Corporation Class A Common Stock", - "lastsale": "$23.10", - "netchange": "0.35", - "pctchange": "1.538%", - "volume": "427965", - "marketCap": "1313880784.00", + "lastsale": "$22.88", + "netchange": "0.03", + "pctchange": "0.131%", + "volume": "365338", + "marketCap": "1301367633.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8360,11 +8416,11 @@ { "symbol": "BVFL", "name": "BV Financial Inc. Common Stock", - "lastsale": "$16.73", - "netchange": "-0.27", - "pctchange": "-1.588%", - "volume": "54248", - "marketCap": "194034289.00", + "lastsale": "$16.75", + "netchange": "0.02", + "pctchange": "0.12%", + "volume": "29376", + "marketCap": "194266249.00", "country": "United States", "ipoyear": "2023", "industry": "Savings Institutions", @@ -8374,11 +8430,11 @@ { "symbol": "BVS", "name": "Bioventus Inc. Class A Common Stock", - "lastsale": "$9.97", - "netchange": "-0.12", - "pctchange": "-1.189%", - "volume": "156158", - "marketCap": "809111033.00", + "lastsale": "$10.03", + "netchange": "0.06", + "pctchange": "0.602%", + "volume": "202122", + "marketCap": "813980307.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -8388,11 +8444,11 @@ { "symbol": "BWAY", "name": "BrainsWay Ltd. American Depositary Shares", - "lastsale": "$10.93", - "netchange": "-0.12", - "pctchange": "-1.086%", - "volume": "40032", - "marketCap": "182176223.00", + "lastsale": "$10.69", + "netchange": "-0.24", + "pctchange": "-2.196%", + "volume": "30015", + "marketCap": "178176013.00", "country": "Israel", "ipoyear": "2019", "industry": "Medical/Dental Instruments", @@ -8402,11 +8458,11 @@ { "symbol": "BWB", "name": "Bridgewater Bancshares Inc. Common Stock", - "lastsale": "$13.48", - "netchange": "0.18", - "pctchange": "1.353%", - "volume": "61096", - "marketCap": "369698301.00", + "lastsale": "$13.54", + "netchange": "0.06", + "pctchange": "0.445%", + "volume": "59765", + "marketCap": "371343843.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -8416,11 +8472,11 @@ { "symbol": "BWBBP", "name": "Bridgewater Bancshares Inc. Depositary Shares Each Representing a 1/100th Interest in a Share of 5.875% Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$19.39", - "netchange": "-0.108", - "pctchange": "-0.554%", - "volume": "1615", - "marketCap": "531784129.00", + "lastsale": "$19.35", + "netchange": "-0.04", + "pctchange": "-0.206%", + "volume": "5610", + "marketCap": "530687102.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8430,11 +8486,11 @@ { "symbol": "BWEN", "name": "Broadwind Inc. Common Stock", - "lastsale": "$1.85", - "netchange": "0.06", - "pctchange": "3.352%", - "volume": "119944", - "marketCap": "40910987.00", + "lastsale": "$1.81", + "netchange": "-0.04", + "pctchange": "-2.162%", + "volume": "140574", + "marketCap": "40026425.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -8444,11 +8500,11 @@ { "symbol": "BWFG", "name": "Bankwell Financial Group Inc. Common Stock", - "lastsale": "$30.75", - "netchange": "1.01", - "pctchange": "3.396%", - "volume": "23747", - "marketCap": "241651120.00", + "lastsale": "$30.06", + "netchange": "-0.69", + "pctchange": "-2.244%", + "volume": "9570", + "marketCap": "236228704.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -8458,11 +8514,11 @@ { "symbol": "BWIN", "name": "The Baldwin Insurance Group Inc. Class A Common Stock", - "lastsale": "$40.78", - "netchange": "-0.77", - "pctchange": "-1.853%", - "volume": "522202", - "marketCap": "4795026788.00", + "lastsale": "$40.48", + "netchange": "-0.30", + "pctchange": "-0.736%", + "volume": "436168", + "marketCap": "4759751946.00", "country": "United States", "ipoyear": "2019", "industry": "Specialty Insurers", @@ -8472,11 +8528,11 @@ { "symbol": "BWMN", "name": "Bowman Consulting Group Ltd. Common Stock", - "lastsale": "$25.95", - "netchange": "0.08", - "pctchange": "0.309%", - "volume": "46792", - "marketCap": "454898855.00", + "lastsale": "$26.25", + "netchange": "0.30", + "pctchange": "1.156%", + "volume": "39581", + "marketCap": "460157801.00", "country": "United States", "ipoyear": "2021", "industry": "Professional Services", @@ -8486,11 +8542,11 @@ { "symbol": "BYFC", "name": "Broadway Financial Corporation Class A Common Stock", - "lastsale": "$7.87", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8101", - "marketCap": "71714313.00", + "lastsale": "$7.98", + "netchange": "0.11", + "pctchange": "1.398%", + "volume": "1843", + "marketCap": "72716673.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -8500,11 +8556,11 @@ { "symbol": "BYND", "name": "Beyond Meat Inc. Common Stock", - "lastsale": "$4.06", - "netchange": "0.16", - "pctchange": "4.103%", - "volume": "3215128", - "marketCap": "264725467.00", + "lastsale": "$4.07", + "netchange": "0.01", + "pctchange": "0.246%", + "volume": "2187836", + "marketCap": "265377500.00", "country": "United States", "ipoyear": "2019", "industry": "Packaged Foods", @@ -8517,7 +8573,7 @@ "lastsale": "$11.40", "netchange": "0.00", "pctchange": "0.00%", - "volume": "145", + "volume": "11", "marketCap": "0.00", "country": "Sweden", "ipoyear": "2022", @@ -8556,11 +8612,11 @@ { "symbol": "BYRN", "name": "Byrna Technologies Inc. Common Stock", - "lastsale": "$31.985", - "netchange": "0.865", - "pctchange": "2.78%", - "volume": "574307", - "marketCap": "719963127.00", + "lastsale": "$30.76", + "netchange": "-1.225", + "pctchange": "-3.83%", + "volume": "370440", + "marketCap": "692389113.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -8570,11 +8626,11 @@ { "symbol": "BYSI", "name": "BeyondSpring Inc. Ordinary Shares", - "lastsale": "$1.735", - "netchange": "-0.015", - "pctchange": "-0.857%", - "volume": "6102", - "marketCap": "67715598.00", + "lastsale": "$1.71", + "netchange": "-0.025", + "pctchange": "-1.441%", + "volume": "4723", + "marketCap": "66739869.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8584,11 +8640,11 @@ { "symbol": "BZ", "name": "KANZHUN LIMITED American Depository Shares", - "lastsale": "$14.26", - "netchange": "-0.35", - "pctchange": "-2.396%", - "volume": "1567252", - "marketCap": "6273348411.00", + "lastsale": "$14.84", + "netchange": "0.58", + "pctchange": "4.067%", + "volume": "1756036", + "marketCap": "6528505639.00", "country": "China", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -8598,10 +8654,10 @@ { "symbol": "BZAI", "name": "Blaize Holdings Inc. Common Stock", - "lastsale": "$6.72", - "netchange": "0.40", - "pctchange": "6.329%", - "volume": "235103", + "lastsale": "$6.53", + "netchange": "-0.19", + "pctchange": "-2.827%", + "volume": "296341", "marketCap": "0.00", "country": "United States", "ipoyear": "2025", @@ -8612,10 +8668,10 @@ { "symbol": "BZAIW", "name": "Blaize Holdings Inc. Warrants", - "lastsale": "$0.4925", - "netchange": "0.0425", - "pctchange": "9.444%", - "volume": "238849", + "lastsale": "$0.48", + "netchange": "-0.0125", + "pctchange": "-2.538%", + "volume": "100432", "marketCap": "0.00", "country": "United States", "ipoyear": "2025", @@ -8626,11 +8682,11 @@ { "symbol": "BZFD", "name": "BuzzFeed Inc. Class A Common Stock", - "lastsale": "$2.61", - "netchange": "0.04", - "pctchange": "1.556%", - "volume": "313057", - "marketCap": "99182613.00", + "lastsale": "$2.69", + "netchange": "0.08", + "pctchange": "3.065%", + "volume": "440026", + "marketCap": "102222693.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -8640,11 +8696,11 @@ { "symbol": "BZFDW", "name": "BuzzFeed Inc. Warrant", - "lastsale": "$0.101", - "netchange": "-0.004", - "pctchange": "-3.81%", - "volume": "860", - "marketCap": "3838101.00", + "lastsale": "$0.125", + "netchange": "0.024", + "pctchange": "23.762%", + "volume": "48690", + "marketCap": "4750125.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -8654,11 +8710,11 @@ { "symbol": "BZUN", "name": "Baozun Inc. American Depositary Shares", - "lastsale": "$2.88", - "netchange": "-0.01", - "pctchange": "-0.346%", - "volume": "146834", - "marketCap": "173954514.00", + "lastsale": "$3.05", + "netchange": "0.17", + "pctchange": "5.903%", + "volume": "355270", + "marketCap": "184222663.00", "country": "China", "ipoyear": "2015", "industry": "Catalog/Specialty Distribution", @@ -8668,11 +8724,11 @@ { "symbol": "CAAS", "name": "China Automotive Systems Inc. Common Stock", - "lastsale": "$3.98", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "13376", - "marketCap": "120139094.00", + "lastsale": "$4.05", + "netchange": "0.07", + "pctchange": "1.759%", + "volume": "63750", + "marketCap": "122252093.00", "country": "China", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -8682,11 +8738,11 @@ { "symbol": "CABA", "name": "Cabaletta Bio Inc. Common Stock", - "lastsale": "$2.59", - "netchange": "0.05", - "pctchange": "1.969%", - "volume": "998015", - "marketCap": "126591855.00", + "lastsale": "$2.50", + "netchange": "-0.09", + "pctchange": "-3.475%", + "volume": "1006530", + "marketCap": "122192910.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -8696,11 +8752,11 @@ { "symbol": "CAC", "name": "Camden National Corporation Common Stock", - "lastsale": "$43.43", - "netchange": "-0.33", - "pctchange": "-0.754%", - "volume": "74443", - "marketCap": "633088578.00", + "lastsale": "$43.80", + "netchange": "0.37", + "pctchange": "0.852%", + "volume": "48735", + "marketCap": "638482148.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8710,11 +8766,11 @@ { "symbol": "CACC", "name": "Credit Acceptance Corporation Common Stock", - "lastsale": "$524.14", - "netchange": "18.85", - "pctchange": "3.731%", - "volume": "99643", - "marketCap": "6348459156.00", + "lastsale": "$523.55", + "netchange": "-0.59", + "pctchange": "-0.113%", + "volume": "59980", + "marketCap": "6341312991.00", "country": "United States", "ipoyear": "1992", "industry": "Finance: Consumer Services", @@ -8724,11 +8780,11 @@ { "symbol": "CADL", "name": "Candel Therapeutics Inc. Common Stock", - "lastsale": "$7.06", - "netchange": "0.22", - "pctchange": "3.216%", - "volume": "948493", - "marketCap": "229277291.00", + "lastsale": "$6.89", + "netchange": "-0.17", + "pctchange": "-2.408%", + "volume": "636492", + "marketCap": "223756450.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -8738,11 +8794,11 @@ { "symbol": "CAKE", "name": "Cheesecake Factory Incorporated (The) Common Stock", - "lastsale": "$51.53", - "netchange": "0.58", - "pctchange": "1.138%", - "volume": "929452", - "marketCap": "2630077184.00", + "lastsale": "$51.47", + "netchange": "-0.06", + "pctchange": "-0.116%", + "volume": "827179", + "marketCap": "2627014800.00", "country": "United States", "ipoyear": "1992", "industry": "Restaurants", @@ -8752,11 +8808,11 @@ { "symbol": "CALC", "name": "CalciMedica Inc. Common Stock", - "lastsale": "$2.89", - "netchange": "-0.05", - "pctchange": "-1.701%", - "volume": "25266", - "marketCap": "38962740.00", + "lastsale": "$2.73", + "netchange": "-0.16", + "pctchange": "-5.536%", + "volume": "59737", + "marketCap": "36805633.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8766,11 +8822,11 @@ { "symbol": "CALM", "name": "Cal-Maine Foods Inc. Common Stock", - "lastsale": "$110.48", - "netchange": "-1.55", - "pctchange": "-1.384%", - "volume": "568267", - "marketCap": "5417396412.00", + "lastsale": "$106.70", + "netchange": "-3.78", + "pctchange": "-3.421%", + "volume": "919615", + "marketCap": "5232043783.00", "country": "United States", "ipoyear": "1996", "industry": "Farming/Seeds/Milling", @@ -8780,10 +8836,10 @@ { "symbol": "CAMP", "name": "CAMP4 Therapeutics Corporation Common Stock", - "lastsale": "$5.44", - "netchange": "-0.36", - "pctchange": "-6.207%", - "volume": "55726", + "lastsale": "$5.11", + "netchange": "-0.33", + "pctchange": "-6.066%", + "volume": "22953", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -8794,11 +8850,11 @@ { "symbol": "CAMT", "name": "Camtek Ltd. Ordinary Shares", - "lastsale": "$104.65", - "netchange": "-1.43", - "pctchange": "-1.348%", - "volume": "498602", - "marketCap": "4698954742.00", + "lastsale": "$100.75", + "netchange": "-3.90", + "pctchange": "-3.727%", + "volume": "514003", + "marketCap": "4523838417.00", "country": "Israel", "ipoyear": "2000", "industry": "Electronic Components", @@ -8808,11 +8864,11 @@ { "symbol": "CAN", "name": "Canaan Inc. American Depositary Shares", - "lastsale": "$2.12", - "netchange": "-0.06", - "pctchange": "-2.752%", - "volume": "14333245", - "marketCap": "539056451.00", + "lastsale": "$2.09", + "netchange": "-0.03", + "pctchange": "-1.415%", + "volume": "16950170", + "marketCap": "531428294.00", "country": "China", "ipoyear": "2019", "industry": "Semiconductors", @@ -8823,9 +8879,9 @@ "symbol": "CAPN", "name": "Cayson Acquisition Corp Ordinary shares", "lastsale": "$10.06", - "netchange": "-0.01", - "pctchange": "-0.099%", - "volume": "15862", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "54", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -8850,11 +8906,11 @@ { "symbol": "CAPR", "name": "Capricor Therapeutics Inc. Common Stock", - "lastsale": "$14.53", - "netchange": "-0.37", - "pctchange": "-2.483%", - "volume": "643909", - "marketCap": "660677763.00", + "lastsale": "$14.80", + "netchange": "0.27", + "pctchange": "1.858%", + "volume": "465562", + "marketCap": "672954638.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8864,11 +8920,11 @@ { "symbol": "CAPT", "name": "Captivision Inc. Ordinary Shares", - "lastsale": "$0.4357", - "netchange": "-0.0331", - "pctchange": "-7.061%", - "volume": "218096", - "marketCap": "12703985.00", + "lastsale": "$0.46", + "netchange": "0.0243", + "pctchange": "5.577%", + "volume": "114042", + "marketCap": "13412515.00", "country": "United Kingdom", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -8878,11 +8934,11 @@ { "symbol": "CAPTW", "name": "Captivision Inc. Warrant", - "lastsale": "$0.0254", - "netchange": "0.0086", - "pctchange": "51.19%", - "volume": "11977", - "marketCap": "740604.00", + "lastsale": "$0.0247", + "netchange": "-0.0007", + "pctchange": "-2.756%", + "volume": "3257", + "marketCap": "720194.00", "country": "United Kingdom", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -8892,11 +8948,11 @@ { "symbol": "CAR", "name": "Avis Budget Group Inc. Common Stock", - "lastsale": "$90.92", - "netchange": "-0.38", - "pctchange": "-0.416%", - "volume": "484515", - "marketCap": "3194855882.00", + "lastsale": "$90.02", + "netchange": "-0.90", + "pctchange": "-0.99%", + "volume": "323680", + "marketCap": "3163230604.00", "country": "United States", "ipoyear": "", "industry": "Rental/Leasing Companies", @@ -8906,11 +8962,11 @@ { "symbol": "CARA", "name": "Cara Therapeutics Inc. Common Stock", - "lastsale": "$5.06", - "netchange": "0.28", - "pctchange": "5.858%", - "volume": "49216", - "marketCap": "23130743.00", + "lastsale": "$5.99", + "netchange": "0.93", + "pctchange": "18.379%", + "volume": "108758", + "marketCap": "27382045.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8920,11 +8976,11 @@ { "symbol": "CARE", "name": "Carter Bankshares Inc. Common Stock", - "lastsale": "$17.78", - "netchange": "0.24", - "pctchange": "1.368%", - "volume": "87620", - "marketCap": "410220409.00", + "lastsale": "$17.79", + "netchange": "0.01", + "pctchange": "0.056%", + "volume": "71952", + "marketCap": "410451129.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8934,11 +8990,11 @@ { "symbol": "CARG", "name": "CarGurus Inc. Class A Common Stock ", - "lastsale": "$39.33", - "netchange": "0.84", - "pctchange": "2.182%", - "volume": "749566", - "marketCap": "4078836977.00", + "lastsale": "$38.93", + "netchange": "-0.40", + "pctchange": "-1.017%", + "volume": "669881", + "marketCap": "4037353764.00", "country": "United States", "ipoyear": "2017", "industry": "EDP Services", @@ -8948,11 +9004,11 @@ { "symbol": "CARM", "name": "Carisma Therapeutics Inc. Common Stock", - "lastsale": "$0.4421", - "netchange": "0.0019", - "pctchange": "0.432%", - "volume": "147126", - "marketCap": "18457723.00", + "lastsale": "$0.476", + "netchange": "0.0339", + "pctchange": "7.668%", + "volume": "264621", + "marketCap": "19873052.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8962,11 +9018,11 @@ { "symbol": "CART", "name": "Maplebear Inc. Common Stock", - "lastsale": "$45.45", - "netchange": "0.84", - "pctchange": "1.883%", - "volume": "2591479", - "marketCap": "11675867569.00", + "lastsale": "$45.99", + "netchange": "0.54", + "pctchange": "1.188%", + "volume": "2419508", + "marketCap": "11814590748.00", "country": "United States", "ipoyear": "2023", "industry": "Business Services", @@ -8976,11 +9032,11 @@ { "symbol": "CARV", "name": "Carver Bancorp Inc. Common Stock", - "lastsale": "$1.83", - "netchange": "0.02", - "pctchange": "1.105%", - "volume": "4535", - "marketCap": "9350802.00", + "lastsale": "$1.8401", + "netchange": "0.0101", + "pctchange": "0.552%", + "volume": "8590", + "marketCap": "9402410.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -8990,11 +9046,11 @@ { "symbol": "CASH", "name": "Pathward Financial Inc. Common Stock", - "lastsale": "$78.90", - "netchange": "1.59", - "pctchange": "2.057%", - "volume": "241178", - "marketCap": "1903029181.00", + "lastsale": "$79.77", + "netchange": "0.87", + "pctchange": "1.103%", + "volume": "170620", + "marketCap": "1924013153.00", "country": "United States", "ipoyear": "1993", "industry": "Major Banks", @@ -9004,11 +9060,11 @@ { "symbol": "CASI", "name": "CASI Pharmaceuticals Inc. Ordinary Shares", - "lastsale": "$2.58", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "14175", - "marketCap": "39887979.00", + "lastsale": "$2.66", + "netchange": "0.08", + "pctchange": "3.101%", + "volume": "37665", + "marketCap": "41124816.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9018,11 +9074,11 @@ { "symbol": "CASK", "name": "Heritage Distilling Holding Company Inc. Common Stock", - "lastsale": "$1.15", - "netchange": "0.05", - "pctchange": "4.545%", - "volume": "249764", - "marketCap": "5337015.00", + "lastsale": "$1.10", + "netchange": "-0.05", + "pctchange": "-4.348%", + "volume": "64247", + "marketCap": "5104971.00", "country": "United States", "ipoyear": "2024", "industry": "Beverages (Production/Distribution)", @@ -9032,11 +9088,11 @@ { "symbol": "CASS", "name": "Cass Information Systems Inc Common Stock", - "lastsale": "$41.46", - "netchange": "1.08", - "pctchange": "2.675%", - "volume": "71258", - "marketCap": "562580898.00", + "lastsale": "$41.10", + "netchange": "-0.36", + "pctchange": "-0.868%", + "volume": "26873", + "marketCap": "557695970.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -9046,11 +9102,11 @@ { "symbol": "CASY", "name": "Casey's General Stores Inc. Common Stock", - "lastsale": "$407.79", - "netchange": "6.58", - "pctchange": "1.64%", - "volume": "300559", - "marketCap": "15136167346.00", + "lastsale": "$411.25", + "netchange": "3.46", + "pctchange": "0.848%", + "volume": "251118", + "marketCap": "15264594083.00", "country": "United States", "ipoyear": "1983", "industry": "Retail-Auto Dealers and Gas Stations", @@ -9060,11 +9116,11 @@ { "symbol": "CATY", "name": "Cathay General Bancorp Common Stock", - "lastsale": "$46.89", - "netchange": "-1.89", - "pctchange": "-3.875%", - "volume": "703470", - "marketCap": "3338503854.00", + "lastsale": "$46.81", + "netchange": "-0.08", + "pctchange": "-0.171%", + "volume": "374971", + "marketCap": "3332807964.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9074,11 +9130,11 @@ { "symbol": "CBAT", "name": "CBAK Energy Technology Inc. Common Stock", - "lastsale": "$0.92", - "netchange": "-0.0072", - "pctchange": "-0.777%", - "volume": "226078", - "marketCap": "82744055.00", + "lastsale": "$0.8902", + "netchange": "-0.0298", + "pctchange": "-3.239%", + "volume": "217214", + "marketCap": "80063867.00", "country": "China", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -9088,11 +9144,11 @@ { "symbol": "CBFV", "name": "CB Financial Services Inc. Common Stock", - "lastsale": "$28.75", - "netchange": "0.26", - "pctchange": "0.913%", - "volume": "1257", - "marketCap": "147304104.00", + "lastsale": "$29.50", + "netchange": "0.75", + "pctchange": "2.609%", + "volume": "2612", + "marketCap": "151146820.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9102,11 +9158,11 @@ { "symbol": "CBLL", "name": "CeriBell Inc. Common Stock", - "lastsale": "$23.07", - "netchange": "-0.17", - "pctchange": "-0.731%", - "volume": "152994", - "marketCap": "826465309.00", + "lastsale": "$22.96", + "netchange": "-0.11", + "pctchange": "-0.477%", + "volume": "356766", + "marketCap": "822524642.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -9116,11 +9172,11 @@ { "symbol": "CBNK", "name": "Capital Bancorp Inc. Common Stock", - "lastsale": "$28.76", - "netchange": "0.35", - "pctchange": "1.232%", - "volume": "40242", - "marketCap": "476197726.00", + "lastsale": "$28.96", + "netchange": "0.20", + "pctchange": "0.695%", + "volume": "25703", + "marketCap": "479509254.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -9130,11 +9186,11 @@ { "symbol": "CBRL", "name": "Cracker Barrel Old Country Store Inc Common Stock", - "lastsale": "$59.70", - "netchange": "-0.61", - "pctchange": "-1.011%", - "volume": "597040", - "marketCap": "1328872330.00", + "lastsale": "$60.11", + "netchange": "0.41", + "pctchange": "0.687%", + "volume": "532897", + "marketCap": "1337998588.00", "country": "United States", "ipoyear": "1981", "industry": "Restaurants", @@ -9144,11 +9200,11 @@ { "symbol": "CBSH", "name": "Commerce Bancshares Inc. Common Stock", - "lastsale": "$65.76", - "netchange": "0.15", - "pctchange": "0.229%", - "volume": "711810", - "marketCap": "8853854853.00", + "lastsale": "$66.00", + "netchange": "0.24", + "pctchange": "0.365%", + "volume": "609582", + "marketCap": "8886168192.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9158,11 +9214,11 @@ { "symbol": "CBUS", "name": "Cibus Inc. Class A Common Stock", - "lastsale": "$2.63", - "netchange": "0.03", - "pctchange": "1.154%", - "volume": "243111", - "marketCap": "77764098.00", + "lastsale": "$2.42", + "netchange": "-0.21", + "pctchange": "-7.985%", + "volume": "185338", + "marketCap": "71554797.00", "country": "United States", "ipoyear": "2017", "industry": "Agricultural Chemicals", @@ -9172,11 +9228,11 @@ { "symbol": "CCAP", "name": "Crescent Capital BDC Inc. Common stock", - "lastsale": "$19.59", - "netchange": "0.13", - "pctchange": "0.668%", - "volume": "45140", - "marketCap": "726035706.00", + "lastsale": "$19.49", + "netchange": "-0.10", + "pctchange": "-0.51%", + "volume": "68094", + "marketCap": "722329551.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -9186,11 +9242,11 @@ { "symbol": "CCB", "name": "Coastal Financial Corporation Common Stock", - "lastsale": "$82.83", - "netchange": "-0.65", - "pctchange": "-0.779%", - "volume": "94603", - "marketCap": "1121884971.00", + "lastsale": "$84.38", + "netchange": "1.55", + "pctchange": "1.871%", + "volume": "67920", + "marketCap": "1142878835.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -9200,11 +9256,11 @@ { "symbol": "CCBG", "name": "Capital City Bank Group Common Stock", - "lastsale": "$36.43", - "netchange": "0.58", - "pctchange": "1.618%", - "volume": "44328", - "marketCap": "617286933.00", + "lastsale": "$36.38", + "netchange": "-0.05", + "pctchange": "-0.137%", + "volume": "18959", + "marketCap": "616439709.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9214,11 +9270,11 @@ { "symbol": "CCCC", "name": "C4 Therapeutics Inc. Common Stock", - "lastsale": "$3.74", - "netchange": "0.03", - "pctchange": "0.809%", - "volume": "1711117", - "marketCap": "264002707.00", + "lastsale": "$3.63", + "netchange": "-0.11", + "pctchange": "-2.941%", + "volume": "2086043", + "marketCap": "256237921.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -9228,11 +9284,11 @@ { "symbol": "CCCS", "name": "CCC Intelligent Solutions Holdings Inc. Common Stock", - "lastsale": "$11.41", - "netchange": "-0.29", - "pctchange": "-2.479%", - "volume": "3775070", - "marketCap": "7136981631.00", + "lastsale": "$11.36", + "netchange": "-0.05", + "pctchange": "-0.438%", + "volume": "2390944", + "marketCap": "7105706514.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -9242,10 +9298,10 @@ { "symbol": "CCD", "name": "Calamos Dynamic Convertible & Income Fund Common Stock", - "lastsale": "$24.455", - "netchange": "-0.005", - "pctchange": "-0.02%", - "volume": "49337", + "lastsale": "$24.51", + "netchange": "0.055", + "pctchange": "0.225%", + "volume": "36420", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -9256,11 +9312,11 @@ { "symbol": "CCEC", "name": "Capital Clean Energy Carriers Corp. Common Share", - "lastsale": "$18.14", - "netchange": "0.08", - "pctchange": "0.443%", - "volume": "22251", - "marketCap": "1004733114.00", + "lastsale": "$18.23", + "netchange": "0.09", + "pctchange": "0.496%", + "volume": "29612", + "marketCap": "1009718008.00", "country": "Greece", "ipoyear": "2007", "industry": "Marine Transportation", @@ -9270,11 +9326,11 @@ { "symbol": "CCEP", "name": "Coca-Cola Europacific Partners plc Ordinary Shares", - "lastsale": "$76.31", - "netchange": "-0.75", - "pctchange": "-0.973%", - "volume": "1717856", - "marketCap": "35174869920.00", + "lastsale": "$76.78", + "netchange": "0.47", + "pctchange": "0.616%", + "volume": "1381916", + "marketCap": "35391515036.00", "country": "United Kingdom", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -9284,11 +9340,11 @@ { "symbol": "CCG", "name": "Cheche Group Inc. Class A Ordinary Shares", - "lastsale": "$0.8735", - "netchange": "0.003", - "pctchange": "0.345%", - "volume": "327615", - "marketCap": "65897459.00", + "lastsale": "$0.8902", + "netchange": "0.0167", + "pctchange": "1.912%", + "volume": "153223", + "marketCap": "67157319.00", "country": "China", "ipoyear": "", "industry": "Specialty Insurers", @@ -9298,11 +9354,11 @@ { "symbol": "CCGWW", "name": "Cheche Group Inc. Warrant", - "lastsale": "$0.0295", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "12", - "marketCap": "2225501.00", + "lastsale": "$0.027", + "netchange": "-0.0025", + "pctchange": "-8.475%", + "volume": "3557", + "marketCap": "2036899.00", "country": "China", "ipoyear": "", "industry": "Specialty Insurers", @@ -9312,10 +9368,10 @@ { "symbol": "CCIR", "name": "Cohen Circle Acquisition Corp. I Class A Ordinary Shares", - "lastsale": "$10.31", + "lastsale": "$10.32", "netchange": "0.01", "pctchange": "0.097%", - "volume": "341530", + "volume": "678221", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -9326,10 +9382,10 @@ { "symbol": "CCIRU", "name": "Cohen Circle Acquisition Corp. I Unit", - "lastsale": "$10.50", - "netchange": "-0.04", - "pctchange": "-0.38%", - "volume": "2168", + "lastsale": "$10.5581", + "netchange": "0.0581", + "pctchange": "0.553%", + "volume": "22122", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -9341,9 +9397,9 @@ "symbol": "CCIRW", "name": "Cohen Circle Acquisition Corp. I Warrant", "lastsale": "$0.76", - "netchange": "-0.04", - "pctchange": "-5.00%", - "volume": "522", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "71", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -9354,10 +9410,10 @@ { "symbol": "CCIX", "name": "Churchill Capital Corp IX Ordinary Shares", - "lastsale": "$10.32", - "netchange": "0.02", - "pctchange": "0.194%", - "volume": "2455", + "lastsale": "$10.35", + "netchange": "0.03", + "pctchange": "0.291%", + "volume": "3541", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -9365,27 +9421,13 @@ "sector": "", "url": "/market-activity/stocks/ccix" }, - { - "symbol": "CCIXU", - "name": "Churchill Capital Corp IX Unit", - "lastsale": "$10.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2024", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/ccixu" - }, { "symbol": "CCIXW", "name": "Churchill Capital Corp IX Warrant", "lastsale": "$0.6135", "netchange": "0.00", "pctchange": "0.00%", - "volume": "15", + "volume": "2", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -9396,11 +9438,11 @@ { "symbol": "CCLD", "name": "CareCloud Inc. Common Stock", - "lastsale": "$3.24", - "netchange": "-0.15", - "pctchange": "-4.425%", - "volume": "118917", - "marketCap": "52616877.00", + "lastsale": "$3.46", + "netchange": "0.22", + "pctchange": "6.79%", + "volume": "131795", + "marketCap": "56189628.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -9410,11 +9452,11 @@ { "symbol": "CCLDO", "name": "CareCloud Inc. 8.75% Series B Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$20.75", - "netchange": "0.21", - "pctchange": "1.022%", - "volume": "23974", - "marketCap": "336975373.00", + "lastsale": "$21.9357", + "netchange": "1.1857", + "pctchange": "5.714%", + "volume": "22369", + "marketCap": "356230876.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -9423,12 +9465,12 @@ }, { "symbol": "CCLDP", - "name": "CareCloud Inc. 11% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$21.95", - "netchange": "0.91", - "pctchange": "4.325%", - "volume": "12707", - "marketCap": "356463105.00", + "name": "CareCloud Inc. 8.75% Series A Cumulative Redeemable Perpetual Preferred Stock", + "lastsale": "$21.90", + "netchange": "-0.05", + "pctchange": "-0.228%", + "volume": "19988", + "marketCap": "355651116.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -9438,11 +9480,11 @@ { "symbol": "CCNE", "name": "CNB Financial Corporation Common Stock", - "lastsale": "$25.07", - "netchange": "0.22", - "pctchange": "0.885%", - "volume": "177834", - "marketCap": "526312510.00", + "lastsale": "$25.25", + "netchange": "0.18", + "pctchange": "0.718%", + "volume": "89121", + "marketCap": "530091380.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9452,11 +9494,11 @@ { "symbol": "CCNEP", "name": "CNB Financial Corporation Depositary Shares each representing a 1/40th ownership interest in a share of 7.125% Series A Fixed-Rate Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$25.72", - "netchange": "0.53", - "pctchange": "2.104%", - "volume": "4423", - "marketCap": "539958427.00", + "lastsale": "$24.7022", + "netchange": "-1.0178", + "pctchange": "-3.957%", + "volume": "2731", + "marketCap": "518591021.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9466,11 +9508,11 @@ { "symbol": "CCOI", "name": "Cogent Communications Holdings Inc.", - "lastsale": "$75.02", - "netchange": "0.48", - "pctchange": "0.644%", - "volume": "301195", - "marketCap": "3677803286.00", + "lastsale": "$75.70", + "netchange": "0.68", + "pctchange": "0.906%", + "volume": "306334", + "marketCap": "3711139813.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -9480,11 +9522,11 @@ { "symbol": "CCRN", "name": "Cross Country Healthcare Inc. Common Stock $0.0001 Par Value", - "lastsale": "$18.25", - "netchange": "0.06", - "pctchange": "0.33%", - "volume": "609118", - "marketCap": "600728808.00", + "lastsale": "$18.20", + "netchange": "-0.05", + "pctchange": "-0.274%", + "volume": "419506", + "marketCap": "599082975.00", "country": "United States", "ipoyear": "2001", "industry": "Professional Services", @@ -9494,11 +9536,11 @@ { "symbol": "CCSI", "name": "Consensus Cloud Solutions Inc. Common Stock", - "lastsale": "$25.83", - "netchange": "0.43", - "pctchange": "1.693%", - "volume": "50124", - "marketCap": "498611936.00", + "lastsale": "$26.36", + "netchange": "0.53", + "pctchange": "2.052%", + "volume": "74034", + "marketCap": "508842843.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -9508,11 +9550,11 @@ { "symbol": "CCTG", "name": "CCSC Technology International Holdings Limited Class A Ordinary Shares", - "lastsale": "$1.61", - "netchange": "-0.005", - "pctchange": "-0.31%", - "volume": "26549", - "marketCap": "18645813.00", + "lastsale": "$1.70", + "netchange": "0.09", + "pctchange": "5.59%", + "volume": "37148", + "marketCap": "19688125.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Building Products", @@ -9522,11 +9564,11 @@ { "symbol": "CDIO", "name": "Cardio Diagnostics Holdings Inc. Common stock", - "lastsale": "$0.50", - "netchange": "-0.1269", - "pctchange": "-20.242%", - "volume": "4324732", - "marketCap": "20219905.00", + "lastsale": "$0.4594", + "netchange": "-0.0406", + "pctchange": "-8.12%", + "volume": "3726946", + "marketCap": "18578049.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -9536,11 +9578,11 @@ { "symbol": "CDIOW", "name": "Cardio Diagnostics Holdings Inc. Warrant", - "lastsale": "$0.0732", - "netchange": "-0.0143", - "pctchange": "-16.343%", - "volume": "10513", - "marketCap": "2960194.00", + "lastsale": "$0.0715", + "netchange": "-0.0017", + "pctchange": "-2.322%", + "volume": "11534", + "marketCap": "2891446.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -9550,11 +9592,11 @@ { "symbol": "CDLX", "name": "Cardlytics Inc. Common Stock", - "lastsale": "$3.83", - "netchange": "0.36", - "pctchange": "10.375%", - "volume": "1179701", - "marketCap": "194649957.00", + "lastsale": "$3.88", + "netchange": "0.05", + "pctchange": "1.305%", + "volume": "783034", + "marketCap": "197191079.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -9564,11 +9606,11 @@ { "symbol": "CDMO", "name": "Avid Bioservices Inc. Common Stock", - "lastsale": "$12.45", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1964984", - "marketCap": "796343110.00", + "lastsale": "$12.42", + "netchange": "-0.03", + "pctchange": "-0.241%", + "volume": "640373", + "marketCap": "794424211.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9578,11 +9620,11 @@ { "symbol": "CDNA", "name": "CareDx Inc. Common Stock", - "lastsale": "$23.43", - "netchange": "0.24", - "pctchange": "1.035%", - "volume": "525866", - "marketCap": "1256641598.00", + "lastsale": "$22.34", + "netchange": "-1.09", + "pctchange": "-4.652%", + "volume": "599849", + "marketCap": "1198180678.00", "country": "United States", "ipoyear": "2014", "industry": "Medical Specialities", @@ -9592,11 +9634,11 @@ { "symbol": "CDNS", "name": "Cadence Design Systems Inc. Common Stock", - "lastsale": "$324.52", - "netchange": "3.03", - "pctchange": "0.942%", - "volume": "1442303", - "marketCap": "89003828760.00", + "lastsale": "$320.48", + "netchange": "-4.04", + "pctchange": "-1.245%", + "volume": "1392177", + "marketCap": "87895806240.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -9606,11 +9648,11 @@ { "symbol": "CDRO", "name": "Codere Online Luxembourg S.A. Ordinary Shares", - "lastsale": "$6.71", - "netchange": "0.13", - "pctchange": "1.976%", - "volume": "40173", - "marketCap": "303963000.00", + "lastsale": "$6.60", + "netchange": "-0.11", + "pctchange": "-1.639%", + "volume": "75266", + "marketCap": "298980000.00", "country": "Luxembourg", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -9620,11 +9662,11 @@ { "symbol": "CDROW", "name": "Codere Online Luxembourg S.A. Warrants", - "lastsale": "$0.67", - "netchange": "0.04", - "pctchange": "6.349%", - "volume": "2625", - "marketCap": "30231711.00", + "lastsale": "$0.62", + "netchange": "-0.05", + "pctchange": "-7.463%", + "volume": "20731", + "marketCap": "27975613.00", "country": "Luxembourg", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -9634,11 +9676,11 @@ { "symbol": "CDT", "name": "Conduit Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.05", - "netchange": "-0.0125", - "pctchange": "-20.00%", - "volume": "46434916", - "marketCap": "5142399.00", + "lastsale": "$0.0452", + "netchange": "-0.0048", + "pctchange": "-9.60%", + "volume": "25291979", + "marketCap": "4648728.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9648,11 +9690,11 @@ { "symbol": "CDTG", "name": "CDT Environmental Technology Investment Holdings Limited ordinary shares", - "lastsale": "$1.35", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "37443", - "marketCap": "14445000.00", + "lastsale": "$1.30", + "netchange": "-0.05", + "pctchange": "-3.704%", + "volume": "67695", + "marketCap": "13910000.00", "country": "China", "ipoyear": "2024", "industry": "Miscellaneous", @@ -9662,11 +9704,11 @@ { "symbol": "CDTTW", "name": "Conduit Pharmaceuticals Inc. Warrant", - "lastsale": "$0.013", - "netchange": "0.0004", - "pctchange": "3.175%", - "volume": "63510", - "marketCap": "1337024.00", + "lastsale": "$0.0155", + "netchange": "0.0025", + "pctchange": "19.231%", + "volume": "104112", + "marketCap": "1594144.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9676,11 +9718,11 @@ { "symbol": "CDTX", "name": "Cidara Therapeutics Inc. Common Stock", - "lastsale": "$21.80", - "netchange": "-0.19", - "pctchange": "-0.864%", - "volume": "147984", - "marketCap": "238468173.00", + "lastsale": "$18.91", + "netchange": "-2.89", + "pctchange": "-13.257%", + "volume": "72861", + "marketCap": "206854731.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -9690,11 +9732,11 @@ { "symbol": "CDW", "name": "CDW Corporation Common Stock", - "lastsale": "$197.49", - "netchange": "3.19", - "pctchange": "1.642%", - "volume": "1319134", - "marketCap": "26318319604.00", + "lastsale": "$195.13", + "netchange": "-2.36", + "pctchange": "-1.195%", + "volume": "940553", + "marketCap": "26003816418.00", "country": "United States", "ipoyear": "2013", "industry": "Catalog/Specialty Distribution", @@ -9704,11 +9746,11 @@ { "symbol": "CDXC", "name": "ChromaDex Corporation Common Stock", - "lastsale": "$5.98", - "netchange": "0.06", - "pctchange": "1.014%", - "volume": "325553", - "marketCap": "456771937.00", + "lastsale": "$5.95", + "netchange": "-0.03", + "pctchange": "-0.502%", + "volume": "210179", + "marketCap": "454480439.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -9718,11 +9760,11 @@ { "symbol": "CDXS", "name": "Codexis Inc. Common Stock", - "lastsale": "$4.98", - "netchange": "0.11", - "pctchange": "2.259%", - "volume": "776818", - "marketCap": "405261718.00", + "lastsale": "$4.91", + "netchange": "-0.07", + "pctchange": "-1.406%", + "volume": "399944", + "marketCap": "399565268.00", "country": "United States", "ipoyear": "2010", "industry": "Major Chemicals", @@ -9732,11 +9774,11 @@ { "symbol": "CDZI", "name": "CADIZ Inc. Common Stock", - "lastsale": "$4.885", - "netchange": "0.075", - "pctchange": "1.559%", - "volume": "866757", - "marketCap": "367274358.00", + "lastsale": "$4.535", + "netchange": "-0.35", + "pctchange": "-7.165%", + "volume": "1001556", + "marketCap": "340959921.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -9746,11 +9788,11 @@ { "symbol": "CDZIP", "name": "Cadiz Inc. Depositary Shares", - "lastsale": "$18.10", - "netchange": "0.09", - "pctchange": "0.50%", - "volume": "28362", - "marketCap": "1360832319.00", + "lastsale": "$18.03", + "netchange": "-0.07", + "pctchange": "-0.387%", + "volume": "13471", + "marketCap": "1355569431.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -9760,11 +9802,11 @@ { "symbol": "CEAD", "name": "CEA Industries Inc. Common Stock", - "lastsale": "$7.38", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "996", - "marketCap": "5841860.00", + "lastsale": "$7.475", + "netchange": "0.095", + "pctchange": "1.287%", + "volume": "2787", + "marketCap": "5917061.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -9774,11 +9816,11 @@ { "symbol": "CEADW", "name": "CEA Industries Inc. Warrant", - "lastsale": "$0.0175", - "netchange": "0.0046", - "pctchange": "35.659%", - "volume": "1200", - "marketCap": "13853.00", + "lastsale": "$0.0133", + "netchange": "-0.0042", + "pctchange": "-24.00%", + "volume": "22550", + "marketCap": "10528.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -9788,11 +9830,11 @@ { "symbol": "CECO", "name": "CECO Environmental Corp. Common Stock", - "lastsale": "$30.43", - "netchange": "0.87", - "pctchange": "2.943%", - "volume": "252576", - "marketCap": "1064411518.00", + "lastsale": "$29.55", + "netchange": "-0.88", + "pctchange": "-2.892%", + "volume": "238271", + "marketCap": "1033629982.00", "country": "United States", "ipoyear": "1998", "industry": "Pollution Control Equipment", @@ -9802,11 +9844,11 @@ { "symbol": "CEG", "name": "Constellation Energy Corporation Common Stock ", - "lastsale": "$346.22", - "netchange": "13.75", - "pctchange": "4.136%", - "volume": "4848158", - "marketCap": "108286051906.00", + "lastsale": "$347.44", + "netchange": "1.22", + "pctchange": "0.352%", + "volume": "3224643", + "marketCap": "108667627157.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -9816,11 +9858,11 @@ { "symbol": "CELC", "name": "Celcuity Inc. Common Stock", - "lastsale": "$11.66", - "netchange": "0.39", - "pctchange": "3.461%", - "volume": "188610", - "marketCap": "432930623.00", + "lastsale": "$11.42", + "netchange": "-0.24", + "pctchange": "-2.058%", + "volume": "174154", + "marketCap": "424019530.00", "country": "United States", "ipoyear": "2017", "industry": "Medical Specialities", @@ -9830,11 +9872,11 @@ { "symbol": "CELH", "name": "Celsius Holdings Inc. Common Stock", - "lastsale": "$25.04", - "netchange": "-0.31", - "pctchange": "-1.223%", - "volume": "9431665", - "marketCap": "5885187558.00", + "lastsale": "$25.77", + "netchange": "0.73", + "pctchange": "2.915%", + "volume": "6280852", + "marketCap": "6056760518.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -9844,11 +9886,11 @@ { "symbol": "CELU", "name": "Celularity Inc. Class A Common Stock", - "lastsale": "$2.30", - "netchange": "-0.02", - "pctchange": "-0.862%", - "volume": "60603", - "marketCap": "51713750.00", + "lastsale": "$2.50", + "netchange": "0.20", + "pctchange": "8.696%", + "volume": "213109", + "marketCap": "56210598.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9858,11 +9900,11 @@ { "symbol": "CELUW", "name": "Celularity Inc. Warrant", - "lastsale": "$0.033", - "netchange": "0.005", - "pctchange": "17.857%", - "volume": "34673", - "marketCap": "741980.00", + "lastsale": "$0.08", + "netchange": "0.047", + "pctchange": "142.424%", + "volume": "269868", + "marketCap": "1798739.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9872,11 +9914,11 @@ { "symbol": "CELZ", "name": "Creative Medical Technology Holdings Inc. Common Stock", - "lastsale": "$2.40", - "netchange": "-0.06", - "pctchange": "-2.439%", - "volume": "11580", - "marketCap": "4196227.00", + "lastsale": "$2.43", + "netchange": "0.03", + "pctchange": "1.25%", + "volume": "42004", + "marketCap": "4248680.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -9886,11 +9928,11 @@ { "symbol": "CENN", "name": "Cenntro Inc. Common Stock", - "lastsale": "$1.15", - "netchange": "-0.03", - "pctchange": "-2.542%", - "volume": "95817", - "marketCap": "35496606.00", + "lastsale": "$1.14", + "netchange": "-0.01", + "pctchange": "-0.87%", + "volume": "89094", + "marketCap": "35187940.00", "country": "New Zealand", "ipoyear": "", "industry": "Auto Manufacturing", @@ -9900,11 +9942,11 @@ { "symbol": "CENT", "name": "Central Garden & Pet Company Common Stock", - "lastsale": "$36.85", - "netchange": "0.74", - "pctchange": "2.049%", - "volume": "102865", - "marketCap": "2417148960.00", + "lastsale": "$36.49", + "netchange": "-0.36", + "pctchange": "-0.977%", + "volume": "92490", + "marketCap": "2393535022.00", "country": "United States", "ipoyear": "1993", "industry": "Consumer Specialties", @@ -9914,11 +9956,11 @@ { "symbol": "CENTA", "name": "Central Garden & Pet Company Class A Common Stock Nonvoting", - "lastsale": "$31.21", - "netchange": "0.47", - "pctchange": "1.529%", - "volume": "178492", - "marketCap": "2047197260.00", + "lastsale": "$30.96", + "netchange": "-0.25", + "pctchange": "-0.801%", + "volume": "144170", + "marketCap": "2030798692.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -9928,11 +9970,11 @@ { "symbol": "CENX", "name": "Century Aluminum Company Common Stock", - "lastsale": "$19.80", - "netchange": "0.31", - "pctchange": "1.591%", - "volume": "1273114", - "marketCap": "1837417111.00", + "lastsale": "$19.64", + "netchange": "-0.16", + "pctchange": "-0.808%", + "volume": "702965", + "marketCap": "1822569296.00", "country": "United States", "ipoyear": "1996", "industry": "Aluminum", @@ -9945,7 +9987,7 @@ "lastsale": "$10.40", "netchange": "0.00", "pctchange": "0.00%", - "volume": "10", + "volume": "31", "marketCap": "298858290.00", "country": "United States", "ipoyear": "2024", @@ -9959,7 +10001,7 @@ "lastsale": "$10.07", "netchange": "0.00", "pctchange": "0.00%", - "volume": "299070", + "volume": "75", "marketCap": "0.00", "country": "United States", "ipoyear": "2025", @@ -9970,11 +10012,11 @@ { "symbol": "CERO", "name": "CERo Therapeutics Holdings Inc. Common Stock", - "lastsale": "$2.35", - "netchange": "0.12", - "pctchange": "5.381%", - "volume": "615085", - "marketCap": "6110000.00", + "lastsale": "$2.48", + "netchange": "0.13", + "pctchange": "5.532%", + "volume": "2796525", + "marketCap": "6448000.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -9984,11 +10026,11 @@ { "symbol": "CEROW", "name": "CERo Therapeutics Holdings Inc. Warrants", - "lastsale": "$0.0159", - "netchange": "0.0005", - "pctchange": "3.247%", - "volume": "54572", - "marketCap": "41340.00", + "lastsale": "$0.0195", + "netchange": "0.0036", + "pctchange": "22.642%", + "volume": "77753", + "marketCap": "50700.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -9998,11 +10040,11 @@ { "symbol": "CERS", "name": "Cerus Corporation Common Stock", - "lastsale": "$1.85", - "netchange": "0.04", - "pctchange": "2.21%", - "volume": "1716575", - "marketCap": "343573518.00", + "lastsale": "$1.97", + "netchange": "0.12", + "pctchange": "6.486%", + "volume": "3721531", + "marketCap": "365859368.00", "country": "United States", "ipoyear": "1997", "industry": "EDP Services", @@ -10012,11 +10054,11 @@ { "symbol": "CERT", "name": "Certara Inc. Common Stock", - "lastsale": "$13.21", - "netchange": "0.22", - "pctchange": "1.694%", - "volume": "1340290", - "marketCap": "2126477280.00", + "lastsale": "$13.26", + "netchange": "0.05", + "pctchange": "0.379%", + "volume": "1658520", + "marketCap": "2134526020.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -10026,11 +10068,11 @@ { "symbol": "CETX", "name": "Cemtrex Inc. Common Stock", - "lastsale": "$2.74", - "netchange": "0.07", - "pctchange": "2.622%", - "volume": "48290", - "marketCap": "4724204.00", + "lastsale": "$2.76", + "netchange": "0.02", + "pctchange": "0.73%", + "volume": "29012", + "marketCap": "4758687.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -10040,11 +10082,11 @@ { "symbol": "CETY", "name": "Clean Energy Technologies Inc. Common Stock", - "lastsale": "$0.5901", - "netchange": "-0.0209", - "pctchange": "-3.421%", - "volume": "329117", - "marketCap": "26543513.00", + "lastsale": "$0.5302", + "netchange": "-0.0599", + "pctchange": "-10.151%", + "volume": "139163", + "marketCap": "23849128.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -10054,11 +10096,11 @@ { "symbol": "CEVA", "name": "CEVA Inc. Common Stock", - "lastsale": "$33.87", - "netchange": "-0.13", - "pctchange": "-0.382%", - "volume": "287040", - "marketCap": "800237921.00", + "lastsale": "$33.58", + "netchange": "-0.29", + "pctchange": "-0.856%", + "volume": "271275", + "marketCap": "793386164.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -10068,11 +10110,11 @@ { "symbol": "CFB", "name": "CrossFirst Bankshares Inc. Common Stock", - "lastsale": "$15.22", - "netchange": "0.24", - "pctchange": "1.602%", - "volume": "377441", - "marketCap": "750356426.00", + "lastsale": "$15.19", + "netchange": "-0.03", + "pctchange": "-0.197%", + "volume": "346583", + "marketCap": "748877405.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -10082,11 +10124,11 @@ { "symbol": "CFBK", "name": "CF Bankshares Inc. Common Stock", - "lastsale": "$23.99", - "netchange": "0.98", - "pctchange": "4.259%", - "volume": "14880", - "marketCap": "153214174.00", + "lastsale": "$23.98", + "netchange": "-0.01", + "pctchange": "-0.042%", + "volume": "16425", + "marketCap": "153150308.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -10096,11 +10138,11 @@ { "symbol": "CFFI", "name": "C&F Financial Corporation Common Stock", - "lastsale": "$74.90", - "netchange": "1.47", - "pctchange": "2.002%", - "volume": "13917", - "marketCap": "241583134.00", + "lastsale": "$73.10", + "netchange": "-1.80", + "pctchange": "-2.403%", + "volume": "16360", + "marketCap": "235777398.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -10110,11 +10152,11 @@ { "symbol": "CFFN", "name": "Capitol Federal Financial Inc. Common Stock", - "lastsale": "$5.60", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "666850", - "marketCap": "743536444.00", + "lastsale": "$5.65", + "netchange": "0.05", + "pctchange": "0.893%", + "volume": "662935", + "marketCap": "750175162.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -10124,11 +10166,11 @@ { "symbol": "CFLT", "name": "Confluent Inc. Class A Common Stock", - "lastsale": "$28.31", - "netchange": "0.37", - "pctchange": "1.324%", - "volume": "2823966", - "marketCap": "9285535647.00", + "lastsale": "$28.74", + "netchange": "0.43", + "pctchange": "1.519%", + "volume": "3726333", + "marketCap": "9426573455.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -10138,11 +10180,11 @@ { "symbol": "CFSB", "name": "CFSB Bancorp Inc. Common Stock", - "lastsale": "$7.54", - "netchange": "0.04", - "pctchange": "0.533%", - "volume": "4696", - "marketCap": "50010121.00", + "lastsale": "$7.6899", + "netchange": "0.1499", + "pctchange": "1.988%", + "volume": "1986", + "marketCap": "51004354.00", "country": "United States", "ipoyear": "2022", "industry": "Savings Institutions", @@ -10152,11 +10194,11 @@ { "symbol": "CG", "name": "The Carlyle Group Inc. Common Stock", - "lastsale": "$56.96", - "netchange": "0.34", - "pctchange": "0.60%", - "volume": "2017783", - "marketCap": "20373524627.00", + "lastsale": "$56.83", + "netchange": "-0.13", + "pctchange": "-0.228%", + "volume": "1172444", + "marketCap": "20327026063.00", "country": "United States", "ipoyear": "2012", "industry": "Investment Managers", @@ -10166,11 +10208,11 @@ { "symbol": "CGABL", "name": "The Carlyle Group Inc. 4.625% Subordinated Notes due 2061", - "lastsale": "$18.6658", - "netchange": "-0.1192", - "pctchange": "-0.635%", - "volume": "13773", - "marketCap": "6676406882.00", + "lastsale": "$18.80", + "netchange": "0.1342", + "pctchange": "0.719%", + "volume": "9348", + "marketCap": "6724407707.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -10180,11 +10222,11 @@ { "symbol": "CGBD", "name": "Carlyle Secured Lending Inc. Common Stock", - "lastsale": "$18.29", - "netchange": "-0.03", - "pctchange": "-0.164%", - "volume": "131830", - "marketCap": "931075532.00", + "lastsale": "$18.31", + "netchange": "0.02", + "pctchange": "0.109%", + "volume": "148246", + "marketCap": "932093657.00", "country": "United States", "ipoyear": "2017", "industry": "Finance: Consumer Services", @@ -10194,11 +10236,11 @@ { "symbol": "CGBDL", "name": "Carlyle Secured Lending Inc. 8.20% Notes due 2028", - "lastsale": "$25.93", + "lastsale": "$25.86", "netchange": "-0.07", - "pctchange": "-0.269%", - "volume": "1395", - "marketCap": "1318500516.00", + "pctchange": "-0.27%", + "volume": "7267", + "marketCap": "1314941124.00", "country": "United States", "ipoyear": "", "industry": "", @@ -10208,11 +10250,11 @@ { "symbol": "CGBS", "name": "Crown LNG Holdings Limited Ordinary Shares", - "lastsale": "$0.6814", - "netchange": "-0.0209", - "pctchange": "-2.976%", - "volume": "7896552", - "marketCap": "47002552.00", + "lastsale": "$0.5697", + "netchange": "-0.1117", + "pctchange": "-16.393%", + "volume": "5634858", + "marketCap": "39297555.00", "country": "Jersey", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -10222,11 +10264,11 @@ { "symbol": "CGBSW", "name": "Crown LNG Holdings Limited Warrants", - "lastsale": "$0.0711", - "netchange": "-0.0041", - "pctchange": "-5.452%", - "volume": "177630", - "marketCap": "4904434.00", + "lastsale": "$0.081", + "netchange": "0.0099", + "pctchange": "13.924%", + "volume": "10832", + "marketCap": "5587330.00", "country": "Jersey", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -10236,11 +10278,11 @@ { "symbol": "CGC", "name": "Canopy Growth Corporation Common Shares", - "lastsale": "$2.20", - "netchange": "-0.03", - "pctchange": "-1.345%", - "volume": "3099311", - "marketCap": "225409996.00", + "lastsale": "$2.22", + "netchange": "0.02", + "pctchange": "0.909%", + "volume": "4215692", + "marketCap": "227459178.00", "country": "Canada", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -10250,11 +10292,11 @@ { "symbol": "CGEM", "name": "Cullinan Therapeutics Inc. Common Stock", - "lastsale": "$10.56", - "netchange": "0.05", - "pctchange": "0.476%", - "volume": "318085", - "marketCap": "614883382.00", + "lastsale": "$10.55", + "netchange": "-0.01", + "pctchange": "-0.095%", + "volume": "617772", + "marketCap": "614301106.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -10264,11 +10306,11 @@ { "symbol": "CGEN", "name": "Compugen Ltd. Ordinary Shares", - "lastsale": "$2.47", - "netchange": "0.09", - "pctchange": "3.782%", - "volume": "750930", - "marketCap": "213951400.00", + "lastsale": "$2.43", + "netchange": "-0.04", + "pctchange": "-1.619%", + "volume": "933180", + "marketCap": "210486600.00", "country": "Israel", "ipoyear": "2000", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -10278,11 +10320,11 @@ { "symbol": "CGNT", "name": "Cognyte Software Ltd. Ordinary Shares", - "lastsale": "$9.50", - "netchange": "0.10", - "pctchange": "1.064%", - "volume": "390986", - "marketCap": "674467083.00", + "lastsale": "$9.34", + "netchange": "-0.16", + "pctchange": "-1.684%", + "volume": "201001", + "marketCap": "663107637.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -10292,11 +10334,11 @@ { "symbol": "CGNX", "name": "Cognex Corporation Common Stock", - "lastsale": "$40.52", - "netchange": "0.14", - "pctchange": "0.347%", - "volume": "1005033", - "marketCap": "6949799105.00", + "lastsale": "$40.55", + "netchange": "0.03", + "pctchange": "0.074%", + "volume": "1011833", + "marketCap": "6954944563.00", "country": "United States", "ipoyear": "1989", "industry": "Industrial Machinery/Components", @@ -10306,10 +10348,10 @@ { "symbol": "CGO", "name": "Calamos Global Total Return Fund Common Stock", - "lastsale": "$11.29", - "netchange": "-0.05", - "pctchange": "-0.441%", - "volume": "26722", + "lastsale": "$11.34", + "netchange": "0.05", + "pctchange": "0.443%", + "volume": "6938", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -10320,11 +10362,11 @@ { "symbol": "CGON", "name": "CG Oncology Inc. Common stock", - "lastsale": "$30.75", - "netchange": "0.54", - "pctchange": "1.787%", - "volume": "552514", - "marketCap": "2079612506.00", + "lastsale": "$30.79", + "netchange": "0.04", + "pctchange": "0.13%", + "volume": "601668", + "marketCap": "2082317693.00", "country": "United States", "ipoyear": "2024", "industry": "", @@ -10334,11 +10376,11 @@ { "symbol": "CGTL", "name": "Creative Global Technology Holdings Limited Ordinary Shares", - "lastsale": "$5.24", - "netchange": "0.035", - "pctchange": "0.672%", - "volume": "64931", - "marketCap": "111350000.00", + "lastsale": "$5.40", + "netchange": "0.16", + "pctchange": "3.053%", + "volume": "27696", + "marketCap": "114750000.00", "country": "China", "ipoyear": "2024", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -10348,11 +10390,11 @@ { "symbol": "CGTX", "name": "Cognition Therapeutics Inc. Common Stock", - "lastsale": "$0.7861", - "netchange": "0.0168", - "pctchange": "2.184%", - "volume": "830741", - "marketCap": "32660879.00", + "lastsale": "$0.7539", + "netchange": "-0.0322", + "pctchange": "-4.096%", + "volume": "750165", + "marketCap": "31323033.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -10365,7 +10407,7 @@ "lastsale": "$9.98", "netchange": "0.00", "pctchange": "0.00%", - "volume": "265", + "volume": "34", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -10373,28 +10415,14 @@ "sector": "", "url": "/market-activity/stocks/char" }, - { - "symbol": "CHARR", - "name": "Charlton Aria Acquisition Corporation Rights", - "lastsale": "$0.1451", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "11517", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2024", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/charr" - }, { "symbol": "CHCI", "name": "Comstock Holding Companies Inc. Class A Common Stock", - "lastsale": "$8.30", - "netchange": "0.01", - "pctchange": "0.121%", - "volume": "13515", - "marketCap": "82078932.00", + "lastsale": "$8.27", + "netchange": "-0.03", + "pctchange": "-0.361%", + "volume": "27784", + "marketCap": "81782262.00", "country": "United States", "ipoyear": "2004", "industry": "Real Estate", @@ -10404,11 +10432,11 @@ { "symbol": "CHCO", "name": "City Holding Company Common Stock", - "lastsale": "$118.79", - "netchange": "-0.09", - "pctchange": "-0.076%", - "volume": "47466", - "marketCap": "1746465429.00", + "lastsale": "$115.84", + "netchange": "-2.95", + "pctchange": "-2.483%", + "volume": "68790", + "marketCap": "1703094160.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -10418,11 +10446,11 @@ { "symbol": "CHDN", "name": "Churchill Downs Incorporated Common Stock", - "lastsale": "$125.51", - "netchange": "0.12", - "pctchange": "0.096%", - "volume": "479017", - "marketCap": "9224575963.00", + "lastsale": "$125.02", + "netchange": "-0.49", + "pctchange": "-0.39%", + "volume": "450836", + "marketCap": "9188562560.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -10432,11 +10460,11 @@ { "symbol": "CHEF", "name": "The Chefs' Warehouse Inc. Common Stock", - "lastsale": "$53.76", - "netchange": "0.21", - "pctchange": "0.392%", - "volume": "263163", - "marketCap": "2126450511.00", + "lastsale": "$53.70", + "netchange": "-0.06", + "pctchange": "-0.112%", + "volume": "176118", + "marketCap": "2124077241.00", "country": "United States", "ipoyear": "2011", "industry": "Food Distributors", @@ -10446,11 +10474,11 @@ { "symbol": "CHEK", "name": "Check-Cap Ltd. Ordinary Share", - "lastsale": "$1.35", - "netchange": "0.06", - "pctchange": "4.651%", - "volume": "52473", - "marketCap": "7898540.00", + "lastsale": "$1.30", + "netchange": "-0.05", + "pctchange": "-3.704%", + "volume": "77112", + "marketCap": "7606001.00", "country": "Israel", "ipoyear": "2015", "industry": "Medical Electronics", @@ -10460,10 +10488,10 @@ { "symbol": "CHI", "name": "Calamos Convertible Opportunities and Income Fund Common Stock", - "lastsale": "$11.46", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "194666", + "lastsale": "$11.43", + "netchange": "-0.03", + "pctchange": "-0.262%", + "volume": "144973", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -10474,11 +10502,11 @@ { "symbol": "CHKP", "name": "Check Point Software Technologies Ltd. Ordinary Shares", - "lastsale": "$196.38", - "netchange": "2.10", - "pctchange": "1.081%", - "volume": "633854", - "marketCap": "22172564134.00", + "lastsale": "$194.48", + "netchange": "-1.90", + "pctchange": "-0.968%", + "volume": "478368", + "marketCap": "21958041923.00", "country": "Israel", "ipoyear": "1996", "industry": "Computer Software: Prepackaged Software", @@ -10488,11 +10516,11 @@ { "symbol": "CHMG", "name": "Chemung Financial Corp Common Stock", - "lastsale": "$46.77", - "netchange": "0.04", - "pctchange": "0.086%", - "volume": "12707", - "marketCap": "222558179.00", + "lastsale": "$46.56", + "netchange": "-0.21", + "pctchange": "-0.449%", + "volume": "10929", + "marketCap": "221558880.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -10502,11 +10530,11 @@ { "symbol": "CHNR", "name": "China Natural Resources Inc. Common Stock", - "lastsale": "$0.6049", - "netchange": "0.015", - "pctchange": "2.543%", - "volume": "42110", - "marketCap": "5967802.00", + "lastsale": "$0.601", + "netchange": "-0.0039", + "pctchange": "-0.645%", + "volume": "55409", + "marketCap": "5929326.00", "country": "Hong Kong", "ipoyear": "", "industry": "Precious Metals", @@ -10517,9 +10545,9 @@ "symbol": "CHR", "name": "Cheer Holding Inc. Class A Ordinary Share", "lastsale": "$2.54", - "netchange": "0.04", - "pctchange": "1.60%", - "volume": "5838", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "26815", "marketCap": "25577830.00", "country": "China", "ipoyear": "2018", @@ -10530,11 +10558,11 @@ { "symbol": "CHRD", "name": "Chord Energy Corporation Common Stock", - "lastsale": "$120.74", - "netchange": "-1.37", - "pctchange": "-1.122%", - "volume": "641359", - "marketCap": "7380893431.00", + "lastsale": "$117.46", + "netchange": "-3.28", + "pctchange": "-2.717%", + "volume": "799349", + "marketCap": "7180385476.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -10544,11 +10572,11 @@ { "symbol": "CHRS", "name": "Coherus BioSciences Inc. Common Stock", - "lastsale": "$1.28", - "netchange": "-0.03", - "pctchange": "-2.29%", - "volume": "4226043", - "marketCap": "147473161.00", + "lastsale": "$1.24", + "netchange": "-0.04", + "pctchange": "-3.125%", + "volume": "3215018", + "marketCap": "142864625.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -10558,11 +10586,11 @@ { "symbol": "CHRW", "name": "C.H. Robinson Worldwide Inc. Common Stock", - "lastsale": "$107.00", - "netchange": "1.75", - "pctchange": "1.663%", - "volume": "1015998", - "marketCap": "12647956293.00", + "lastsale": "$108.16", + "netchange": "1.16", + "pctchange": "1.084%", + "volume": "1083706", + "marketCap": "12785074324.00", "country": "United States", "ipoyear": "1997", "industry": "Oil Refining/Marketing", @@ -10572,11 +10600,11 @@ { "symbol": "CHSCL", "name": "CHS Inc Class B Cumulative Redeemable Preferred Stock Series 4", - "lastsale": "$25.95", - "netchange": "0.10", - "pctchange": "0.387%", - "volume": "17699", - "marketCap": "318458478.00", + "lastsale": "$26.00", + "netchange": "0.05", + "pctchange": "0.193%", + "volume": "16127", + "marketCap": "319072078.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -10586,11 +10614,11 @@ { "symbol": "CHSCM", "name": "CHS Inc Class B Reset Rate Cumulative Redeemable Preferred Stock Series 3", - "lastsale": "$25.15", - "netchange": "-0.035", - "pctchange": "-0.139%", - "volume": "21221", - "marketCap": "308640875.00", + "lastsale": "$25.20", + "netchange": "0.05", + "pctchange": "0.199%", + "volume": "25710", + "marketCap": "309254476.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -10600,11 +10628,11 @@ { "symbol": "CHSCN", "name": "CHS Inc Preferred Class B Series 2 Reset Rate", - "lastsale": "$25.87", - "netchange": "0.16", - "pctchange": "0.622%", - "volume": "20828", - "marketCap": "317476718.00", + "lastsale": "$25.82", + "netchange": "-0.05", + "pctchange": "-0.193%", + "volume": "11553", + "marketCap": "316863117.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -10614,11 +10642,11 @@ { "symbol": "CHSCO", "name": "CHS Inc. Class B Cumulative Redeemable Preferred Stock", - "lastsale": "$26.7875", - "netchange": "-0.0125", - "pctchange": "-0.047%", - "volume": "12205", - "marketCap": "328736280.00", + "lastsale": "$26.76", + "netchange": "-0.0275", + "pctchange": "-0.103%", + "volume": "29265", + "marketCap": "328398800.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -10628,11 +10656,11 @@ { "symbol": "CHSCP", "name": "CHS Inc. 8% Cumulative Redeemable Preferred Stock", - "lastsale": "$28.56", - "netchange": "-0.17", - "pctchange": "-0.592%", - "volume": "17428", - "marketCap": "350488406.00", + "lastsale": "$28.84", + "netchange": "0.28", + "pctchange": "0.98%", + "volume": "16852", + "marketCap": "353924567.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -10642,11 +10670,11 @@ { "symbol": "CHSN", "name": "Chanson International Holding Class A Ordinary Shares", - "lastsale": "$0.8208", - "netchange": "-5.4792", - "pctchange": "-86.971%", - "volume": "21822691", - "marketCap": "10198702.00", + "lastsale": "$0.6525", + "netchange": "-0.1683", + "pctchange": "-20.504%", + "volume": "11556501", + "marketCap": "8107521.00", "country": "China", "ipoyear": "2023", "industry": "Packaged Foods", @@ -10656,11 +10684,11 @@ { "symbol": "CHTR", "name": "Charter Communications Inc. Class A Common Stock New", - "lastsale": "$359.96", - "netchange": "7.16", - "pctchange": "2.029%", - "volume": "1225605", - "marketCap": "51184782530.00", + "lastsale": "$367.58", + "netchange": "7.62", + "pctchange": "2.117%", + "volume": "938848", + "marketCap": "52268314153.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -10670,10 +10698,10 @@ { "symbol": "CHW", "name": "Calamos Global Dynamic Income Fund Common Stock", - "lastsale": "$6.96", - "netchange": "0.02", - "pctchange": "0.288%", - "volume": "154657", + "lastsale": "$6.92", + "netchange": "-0.04", + "pctchange": "-0.575%", + "volume": "156857", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -10684,11 +10712,11 @@ { "symbol": "CHX", "name": "ChampionX Corporation Common Stock ", - "lastsale": "$29.94", - "netchange": "0.25", - "pctchange": "0.842%", - "volume": "3338330", - "marketCap": "5703570000.00", + "lastsale": "$30.05", + "netchange": "0.11", + "pctchange": "0.367%", + "volume": "4081093", + "marketCap": "5724525000.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -10698,10 +10726,10 @@ { "symbol": "CHY", "name": "Calamos Convertible and High Income Fund Common Stock", - "lastsale": "$11.38", - "netchange": "0.06", - "pctchange": "0.53%", - "volume": "203876", + "lastsale": "$11.35", + "netchange": "-0.03", + "pctchange": "-0.264%", + "volume": "228031", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -10712,11 +10740,11 @@ { "symbol": "CIFR", "name": "Cipher Mining Inc. Common Stock", - "lastsale": "$5.53", - "netchange": "0.02", - "pctchange": "0.363%", - "volume": "9481435", - "marketCap": "1923367860.00", + "lastsale": "$5.90", + "netchange": "0.37", + "pctchange": "6.691%", + "volume": "17451405", + "marketCap": "2052056126.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -10726,11 +10754,11 @@ { "symbol": "CIFRW", "name": "Cipher Mining Inc. Warrant", - "lastsale": "$1.4787", - "netchange": "0.0088", - "pctchange": "0.599%", - "volume": "12551", - "marketCap": "514300914.00", + "lastsale": "$1.649", + "netchange": "0.1703", + "pctchange": "11.517%", + "volume": "73336", + "marketCap": "573532297.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -10740,11 +10768,11 @@ { "symbol": "CIGI", "name": "Colliers International Group Inc. Subordinate Voting Shares", - "lastsale": "$142.23", - "netchange": "1.97", - "pctchange": "1.405%", - "volume": "44133", - "marketCap": "7150880073.00", + "lastsale": "$141.35", + "netchange": "-0.88", + "pctchange": "-0.619%", + "volume": "51068", + "marketCap": "7106636423.00", "country": "Canada", "ipoyear": "", "industry": "Real Estate", @@ -10754,11 +10782,11 @@ { "symbol": "CINF", "name": "Cincinnati Financial Corporation Common Stock", - "lastsale": "$136.07", - "netchange": "-1.94", - "pctchange": "-1.406%", - "volume": "771755", - "marketCap": "21269795929.00", + "lastsale": "$137.24", + "netchange": "1.17", + "pctchange": "0.86%", + "volume": "392548", + "marketCap": "21452684598.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -10768,11 +10796,11 @@ { "symbol": "CING", "name": "Cingulate Inc. Common Stock", - "lastsale": "$5.10", - "netchange": "0.07", - "pctchange": "1.392%", - "volume": "65678", - "marketCap": "16382388.00", + "lastsale": "$5.08", + "netchange": "-0.02", + "pctchange": "-0.392%", + "volume": "87690", + "marketCap": "16318144.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10782,11 +10810,11 @@ { "symbol": "CINGW", "name": "Cingulate Inc. Warrants", - "lastsale": "$0.0614", - "netchange": "-0.0057", - "pctchange": "-8.495%", - "volume": "27152", - "marketCap": "197231.00", + "lastsale": "$0.0586", + "netchange": "-0.0028", + "pctchange": "-4.56%", + "volume": "2700", + "marketCap": "188237.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10796,11 +10824,11 @@ { "symbol": "CISO", "name": "CISO Global Inc. Common Stock", - "lastsale": "$1.04", - "netchange": "0.03", - "pctchange": "2.97%", - "volume": "126006", - "marketCap": "12294741.00", + "lastsale": "$1.02", + "netchange": "-0.02", + "pctchange": "-1.923%", + "volume": "116406", + "marketCap": "12058303.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -10810,11 +10838,11 @@ { "symbol": "CISS", "name": "C3is Inc. Common Stock", - "lastsale": "$1.23", - "netchange": "-0.021", - "pctchange": "-1.679%", - "volume": "119770", - "marketCap": "5214036.00", + "lastsale": "$1.25", + "netchange": "0.02", + "pctchange": "1.626%", + "volume": "79076", + "marketCap": "5298818.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -10824,11 +10852,11 @@ { "symbol": "CIVB", "name": "Civista Bancshares Inc. Common Stock", - "lastsale": "$21.19", - "netchange": "0.13", - "pctchange": "0.617%", - "volume": "63709", - "marketCap": "333457028.00", + "lastsale": "$21.23", + "netchange": "0.04", + "pctchange": "0.189%", + "volume": "28549", + "marketCap": "334086489.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -10838,11 +10866,11 @@ { "symbol": "CJET", "name": "Chijet Motor Company Inc. Ordinary Shares", - "lastsale": "$1.70", + "lastsale": "$1.63", "netchange": "-0.07", - "pctchange": "-3.955%", - "volume": "31686", - "marketCap": "9106739.00", + "pctchange": "-4.118%", + "volume": "15770", + "marketCap": "8731755.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Auto Manufacturing", @@ -10852,12 +10880,12 @@ { "symbol": "CJJD", "name": "China Jo-Jo Drugstores Inc. (Cayman Islands) Ordinary Shares", - "lastsale": "$1.68", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3084", - "marketCap": "11178849.00", - "country": "China", + "lastsale": "$1.76", + "netchange": "0.08", + "pctchange": "4.762%", + "volume": "6737", + "marketCap": "11711176.00", + "country": "China", "ipoyear": "", "industry": "Retail-Drug Stores and Proprietary Stores", "sector": "Consumer Staples", @@ -10866,11 +10894,11 @@ { "symbol": "CKPT", "name": "Checkpoint Therapeutics Inc. Common Stock", - "lastsale": "$2.95", - "netchange": "0.18", - "pctchange": "6.498%", - "volume": "880542", - "marketCap": "144055875.00", + "lastsale": "$3.00", + "netchange": "0.05", + "pctchange": "1.695%", + "volume": "878531", + "marketCap": "146497500.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10880,11 +10908,11 @@ { "symbol": "CLAR", "name": "Clarus Corporation Common Stock", - "lastsale": "$4.85", - "netchange": "0.04", - "pctchange": "0.832%", - "volume": "138416", - "marketCap": "186056486.00", + "lastsale": "$4.78", + "netchange": "-0.07", + "pctchange": "-1.443%", + "volume": "132551", + "marketCap": "183371134.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -10894,11 +10922,11 @@ { "symbol": "CLBK", "name": "Columbia Financial Inc. Common Stock", - "lastsale": "$15.57", - "netchange": "-0.33", - "pctchange": "-2.075%", - "volume": "89149", - "marketCap": "1630544179.00", + "lastsale": "$15.42", + "netchange": "-0.15", + "pctchange": "-0.963%", + "volume": "71874", + "marketCap": "1614835661.00", "country": "United States", "ipoyear": "2018", "industry": "Savings Institutions", @@ -10908,11 +10936,11 @@ { "symbol": "CLBT", "name": "Cellebrite DI Ltd. Ordinary Shares", - "lastsale": "$23.42", - "netchange": "-0.45", - "pctchange": "-1.885%", - "volume": "1391555", - "marketCap": "4808057262.00", + "lastsale": "$23.70", + "netchange": "0.28", + "pctchange": "1.196%", + "volume": "1482001", + "marketCap": "4865540441.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -10922,11 +10950,11 @@ { "symbol": "CLDX", "name": "Celldex Therapeutics Inc.", - "lastsale": "$24.41", - "netchange": "0.17", - "pctchange": "0.701%", - "volume": "665001", - "marketCap": "1619462801.00", + "lastsale": "$24.02", + "netchange": "-0.39", + "pctchange": "-1.598%", + "volume": "608498", + "marketCap": "1593588549.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -10936,11 +10964,11 @@ { "symbol": "CLEU", "name": "China Liberal Education Holdings Limited Ordinary Shares", - "lastsale": "$6.80", - "netchange": "0.78", - "pctchange": "12.957%", - "volume": "71546117", - "marketCap": "198930219.00", + "lastsale": "$7.11", + "netchange": "0.31", + "pctchange": "4.559%", + "volume": "26880840", + "marketCap": "207999097.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -10950,11 +10978,11 @@ { "symbol": "CLFD", "name": "Clearfield Inc. Common Stock", - "lastsale": "$41.12", - "netchange": "1.20", - "pctchange": "3.006%", - "volume": "120736", - "marketCap": "587547520.00", + "lastsale": "$40.49", + "netchange": "-0.63", + "pctchange": "-1.532%", + "volume": "90614", + "marketCap": "578545697.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -10964,11 +10992,11 @@ { "symbol": "CLGN", "name": "CollPlant Biotechnologies Ltd Ordinary Shares", - "lastsale": "$3.94", - "netchange": "-0.065", - "pctchange": "-1.623%", - "volume": "5875", - "marketCap": "45123528.00", + "lastsale": "$3.71", + "netchange": "-0.23", + "pctchange": "-5.838%", + "volume": "6147", + "marketCap": "42489413.00", "country": "Israel", "ipoyear": "", "industry": "Industrial Specialties", @@ -10978,11 +11006,11 @@ { "symbol": "CLIK", "name": "Click Holdings Limited Ordinary Share", - "lastsale": "$1.43", - "netchange": "0.16", - "pctchange": "12.598%", - "volume": "161615", - "marketCap": "21450000.00", + "lastsale": "$1.10", + "netchange": "-0.33", + "pctchange": "-23.077%", + "volume": "87541", + "marketCap": "16500000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Diversified Commercial Services", @@ -10992,11 +11020,11 @@ { "symbol": "CLIR", "name": "ClearSign Technologies Corporation Common Stock (DE)", - "lastsale": "$1.30", - "netchange": "-0.04", - "pctchange": "-2.985%", - "volume": "65571", - "marketCap": "65304729.00", + "lastsale": "$1.31", + "netchange": "0.01", + "pctchange": "0.769%", + "volume": "61560", + "marketCap": "65807073.00", "country": "United States", "ipoyear": "2012", "industry": "Industrial Machinery/Components", @@ -11006,11 +11034,11 @@ { "symbol": "CLLS", "name": "Cellectis S.A. American Depositary Shares", - "lastsale": "$1.56", - "netchange": "0.03", - "pctchange": "1.961%", - "volume": "265478", - "marketCap": "156140400.00", + "lastsale": "$1.67", + "netchange": "0.11", + "pctchange": "7.051%", + "volume": "331257", + "marketCap": "167150300.00", "country": "France", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11020,11 +11048,11 @@ { "symbol": "CLMB", "name": "Climb Global Solutions Inc. Common Stock", - "lastsale": "$134.29", - "netchange": "-0.95", - "pctchange": "-0.702%", - "volume": "17407", - "marketCap": "618645829.00", + "lastsale": "$132.69", + "netchange": "-1.60", + "pctchange": "-1.191%", + "volume": "21272", + "marketCap": "611274965.00", "country": "United States", "ipoyear": "", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -11034,11 +11062,11 @@ { "symbol": "CLMT", "name": "Calumet Inc. Common Stock", - "lastsale": "$16.00", - "netchange": "0.02", - "pctchange": "0.125%", - "volume": "1255834", - "marketCap": "1374465680.00", + "lastsale": "$16.68", + "netchange": "0.68", + "pctchange": "4.25%", + "volume": "1219071", + "marketCap": "1432880471.00", "country": "United States", "ipoyear": "2006", "industry": "Integrated oil Companies", @@ -11048,11 +11076,11 @@ { "symbol": "CLNE", "name": "Clean Energy Fuels Corp. Common Stock", - "lastsale": "$2.98", - "netchange": "0.06", - "pctchange": "2.055%", - "volume": "1847770", - "marketCap": "665900465.00", + "lastsale": "$3.15", + "netchange": "0.17", + "pctchange": "5.705%", + "volume": "3798468", + "marketCap": "703888076.00", "country": "United States", "ipoyear": "2007", "industry": "Natural Gas Distribution", @@ -11062,11 +11090,11 @@ { "symbol": "CLNN", "name": "Clene Inc. Common Stock", - "lastsale": "$4.81", + "lastsale": "$4.94", "netchange": "0.13", - "pctchange": "2.778%", - "volume": "87929", - "marketCap": "38382482.00", + "pctchange": "2.703%", + "volume": "57653", + "marketCap": "39419846.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11076,11 +11104,11 @@ { "symbol": "CLNNW", "name": "Clene Inc. Warrant", - "lastsale": "$0.0389", - "netchange": "-0.0089", - "pctchange": "-18.619%", - "volume": "934", - "marketCap": "310411.00", + "lastsale": "$0.0475", + "netchange": "0.0086", + "pctchange": "22.108%", + "volume": "5145", + "marketCap": "379037.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11090,11 +11118,11 @@ { "symbol": "CLOV", "name": "Clover Health Investments Corp. Class A Common Stock", - "lastsale": "$4.68", - "netchange": "0.37", - "pctchange": "8.585%", - "volume": "10177811", - "marketCap": "2345190288.00", + "lastsale": "$4.82", + "netchange": "0.14", + "pctchange": "2.991%", + "volume": "10247456", + "marketCap": "2415345554.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -11104,11 +11132,11 @@ { "symbol": "CLPS", "name": "CLPS Incorporation Common Stock", - "lastsale": "$1.26", - "netchange": "-0.0195", - "pctchange": "-1.524%", - "volume": "7995", - "marketCap": "35079243.00", + "lastsale": "$1.23", + "netchange": "-0.03", + "pctchange": "-2.381%", + "volume": "29277", + "marketCap": "34244023.00", "country": "China", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -11118,11 +11146,11 @@ { "symbol": "CLPT", "name": "ClearPoint Neuro Inc. Common Stock", - "lastsale": "$17.78", - "netchange": "-0.14", - "pctchange": "-0.781%", - "volume": "145729", - "marketCap": "490455948.00", + "lastsale": "$17.85", + "netchange": "0.07", + "pctchange": "0.394%", + "volume": "192618", + "marketCap": "492386877.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -11132,11 +11160,11 @@ { "symbol": "CLRB", "name": "Cellectar Biosciences Inc. Common Stock", - "lastsale": "$0.2439", - "netchange": "-0.0031", - "pctchange": "-1.255%", - "volume": "717760", - "marketCap": "10065712.00", + "lastsale": "$0.2586", + "netchange": "0.0147", + "pctchange": "6.027%", + "volume": "1484887", + "marketCap": "10672378.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11146,10 +11174,10 @@ { "symbol": "CLRC", "name": "ClimateRock Class A Ordinary Shares", - "lastsale": "$11.9002", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "45", + "lastsale": "$11.84", + "netchange": "-0.0602", + "pctchange": "-0.506%", + "volume": "3703", "marketCap": "0.00", "country": "United Kingdom", "ipoyear": "2022", @@ -11177,7 +11205,7 @@ "lastsale": "$11.50", "netchange": "0.00", "pctchange": "0.00%", - "volume": "6", + "volume": "18", "marketCap": "0.00", "country": "United Kingdom", "ipoyear": "2022", @@ -11202,11 +11230,11 @@ { "symbol": "CLRO", "name": "ClearOne Inc. (DE) Common Stock", - "lastsale": "$0.585", - "netchange": "0.0067", - "pctchange": "1.159%", - "volume": "233703", - "marketCap": "14021952.00", + "lastsale": "$0.5925", + "netchange": "0.0075", + "pctchange": "1.282%", + "volume": "748609", + "marketCap": "14201720.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -11216,11 +11244,11 @@ { "symbol": "CLSD", "name": "Clearside Biomedical Inc. Common Stock", - "lastsale": "$0.9332", - "netchange": "-0.0216", - "pctchange": "-2.262%", - "volume": "240506", - "marketCap": "70777158.00", + "lastsale": "$0.93", + "netchange": "-0.0032", + "pctchange": "-0.343%", + "volume": "115824", + "marketCap": "70534459.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11230,11 +11258,11 @@ { "symbol": "CLSK", "name": "CleanSpark Inc. Common Stock", - "lastsale": "$11.41", - "netchange": "0.27", - "pctchange": "2.424%", - "volume": "27580721", - "marketCap": "3338128620.00", + "lastsale": "$11.53", + "netchange": "0.12", + "pctchange": "1.052%", + "volume": "25265144", + "marketCap": "3373236021.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -11244,11 +11272,11 @@ { "symbol": "CLSKW", "name": "CleanSpark Inc. Warrant", - "lastsale": "$0.7999", - "netchange": "-0.0001", - "pctchange": "-0.013%", - "volume": "94361", - "marketCap": "234020077.00", + "lastsale": "$0.7881", + "netchange": "-0.0118", + "pctchange": "-1.475%", + "volume": "127343", + "marketCap": "230567850.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -11258,11 +11286,11 @@ { "symbol": "CLST", "name": "Catalyst Bancorp Inc. Common Stock", - "lastsale": "$11.8399", - "netchange": "0.2299", - "pctchange": "1.98%", - "volume": "11284", - "marketCap": "51413901.00", + "lastsale": "$11.74", + "netchange": "-0.0999", + "pctchange": "-0.844%", + "volume": "4554", + "marketCap": "50980093.00", "country": "United States", "ipoyear": "2021", "industry": "Savings Institutions", @@ -11272,11 +11300,11 @@ { "symbol": "CLWT", "name": "Euro Tech Holdings Company Limited Common Stock", - "lastsale": "$1.3251", - "netchange": "0.0251", - "pctchange": "1.931%", - "volume": "4728", - "marketCap": "10224868.00", + "lastsale": "$1.32", + "netchange": "-0.0051", + "pctchange": "-0.385%", + "volume": "21691", + "marketCap": "10185515.00", "country": "Hong Kong", "ipoyear": "1997", "industry": "Professional and commerical equipment", @@ -11286,11 +11314,11 @@ { "symbol": "CLYM", "name": "Climb Bio Inc. Common Stock", - "lastsale": "$1.82", - "netchange": "-0.05", - "pctchange": "-2.674%", - "volume": "160611", - "marketCap": "122347243.00", + "lastsale": "$1.81", + "netchange": "-0.01", + "pctchange": "-0.549%", + "volume": "546514", + "marketCap": "121675006.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11300,11 +11328,11 @@ { "symbol": "CMBM", "name": "Cambium Networks Corporation Ordinary Shares", - "lastsale": "$1.18", - "netchange": "0.16", - "pctchange": "15.686%", - "volume": "587740", - "marketCap": "33327693.00", + "lastsale": "$1.17", + "netchange": "-0.01", + "pctchange": "-0.847%", + "volume": "348697", + "marketCap": "33045255.00", "country": "Cayman Islands", "ipoyear": "2019", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -11314,11 +11342,11 @@ { "symbol": "CMCO", "name": "Columbus McKinnon Corporation Common Stock", - "lastsale": "$37.10", - "netchange": "-0.09", - "pctchange": "-0.242%", - "volume": "187858", - "marketCap": "1064393583.00", + "lastsale": "$37.39", + "netchange": "0.29", + "pctchange": "0.782%", + "volume": "159607", + "marketCap": "1072713641.00", "country": "United States", "ipoyear": "1996", "industry": "Construction/Ag Equipment/Trucks", @@ -11328,11 +11356,11 @@ { "symbol": "CMCSA", "name": "Comcast Corporation Class A Common Stock", - "lastsale": "$37.47", - "netchange": "0.36", - "pctchange": "0.97%", - "volume": "17468049", - "marketCap": "143380453912.00", + "lastsale": "$37.62", + "netchange": "0.15", + "pctchange": "0.40%", + "volume": "18255270", + "marketCap": "143954434913.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -11342,11 +11370,11 @@ { "symbol": "CMCT", "name": "Creative Media & Community Trust Corporation Common stock", - "lastsale": "$0.769", - "netchange": "-0.023", - "pctchange": "-2.904%", - "volume": "141801", - "marketCap": "7850185.00", + "lastsale": "$0.88", + "netchange": "0.111", + "pctchange": "14.434%", + "volume": "282242", + "marketCap": "8983307.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -11356,11 +11384,11 @@ { "symbol": "CME", "name": "CME Group Inc. Class A Common Stock", - "lastsale": "$233.38", - "netchange": "0.85", - "pctchange": "0.366%", - "volume": "2396819", - "marketCap": "84101330469.00", + "lastsale": "$234.68", + "netchange": "1.30", + "pctchange": "0.557%", + "volume": "1644618", + "marketCap": "84569801331.00", "country": "United States", "ipoyear": "2002", "industry": "Investment Bankers/Brokers/Service", @@ -11370,11 +11398,11 @@ { "symbol": "CMLS", "name": "Cumulus Media Inc. Class A Common Stock", - "lastsale": "$0.879", - "netchange": "0.126", - "pctchange": "16.733%", - "volume": "40726", - "marketCap": "14930398.00", + "lastsale": "$0.8767", + "netchange": "-0.0023", + "pctchange": "-0.262%", + "volume": "57056", + "marketCap": "14891331.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -11384,11 +11412,11 @@ { "symbol": "CMMB", "name": "Chemomab Therapeutics Ltd. American Depositary Share", - "lastsale": "$2.12", - "netchange": "0.03", - "pctchange": "1.435%", - "volume": "28003", - "marketCap": "30114038.00", + "lastsale": "$2.08", + "netchange": "-0.04", + "pctchange": "-1.887%", + "volume": "54814", + "marketCap": "29545849.00", "country": "Israel", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11398,11 +11426,11 @@ { "symbol": "CMND", "name": "Clearmind Medicine Inc. Common Shares", - "lastsale": "$1.49", - "netchange": "0.04", - "pctchange": "2.759%", - "volume": "41940", - "marketCap": "6531020.00", + "lastsale": "$1.47", + "netchange": "-0.02", + "pctchange": "-1.342%", + "volume": "71443", + "marketCap": "6443355.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11412,11 +11440,11 @@ { "symbol": "CMPO", "name": "CompoSecure Inc. Class A Common Stock", - "lastsale": "$15.33", - "netchange": "-0.06", - "pctchange": "-0.39%", - "volume": "829388", - "marketCap": "1351048353.00", + "lastsale": "$15.82", + "netchange": "0.49", + "pctchange": "3.196%", + "volume": "932989", + "marketCap": "1394232547.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -11426,11 +11454,11 @@ { "symbol": "CMPOW", "name": "CompoSecure Inc. Warrant", - "lastsale": "$4.57", - "netchange": "0.06", - "pctchange": "1.33%", - "volume": "16880", - "marketCap": "402758707.00", + "lastsale": "$4.92", + "netchange": "0.35", + "pctchange": "7.659%", + "volume": "87412", + "marketCap": "433604559.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -11440,11 +11468,11 @@ { "symbol": "CMPR", "name": "Cimpress plc Ordinary Shares (Ireland)", - "lastsale": "$73.12", - "netchange": "0.39", - "pctchange": "0.536%", - "volume": "156462", - "marketCap": "1839226625.00", + "lastsale": "$72.18", + "netchange": "-0.94", + "pctchange": "-1.286%", + "volume": "86291", + "marketCap": "1815582301.00", "country": "Netherlands", "ipoyear": "2005", "industry": "Publishing", @@ -11454,11 +11482,11 @@ { "symbol": "CMPS", "name": "COMPASS Pathways Plc American Depository Shares", - "lastsale": "$3.87", - "netchange": "0.14", - "pctchange": "3.753%", - "volume": "1730613", - "marketCap": "264669300.00", + "lastsale": "$3.89", + "netchange": "0.02", + "pctchange": "0.517%", + "volume": "1002712", + "marketCap": "266037100.00", "country": "United Kingdom", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11468,11 +11496,11 @@ { "symbol": "CMPX", "name": "Compass Therapeutics Inc. Common Stock", - "lastsale": "$3.10", - "netchange": "0.52", - "pctchange": "20.155%", - "volume": "2977023", - "marketCap": "426526430.00", + "lastsale": "$2.65", + "netchange": "-0.45", + "pctchange": "-14.516%", + "volume": "1791619", + "marketCap": "364611303.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -11482,11 +11510,11 @@ { "symbol": "CMRX", "name": "Chimerix Inc. Common Stock", - "lastsale": "$3.83", - "netchange": "0.05", - "pctchange": "1.323%", - "volume": "1724107", - "marketCap": "344455083.00", + "lastsale": "$3.96", + "netchange": "0.13", + "pctchange": "3.394%", + "volume": "757076", + "marketCap": "356146770.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11496,11 +11524,11 @@ { "symbol": "CMTL", "name": "Comtech Telecommunications Corp. Common Stock", - "lastsale": "$2.44", - "netchange": "-0.10", - "pctchange": "-3.937%", - "volume": "435874", - "marketCap": "71176955.00", + "lastsale": "$2.45", + "netchange": "0.01", + "pctchange": "0.41%", + "volume": "370547", + "marketCap": "71468663.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -11510,11 +11538,11 @@ { "symbol": "CNCK", "name": "Coincheck Group N.V. Ordinary Shares", - "lastsale": "$9.56", + "lastsale": "$9.55", "netchange": "-0.01", - "pctchange": "-0.104%", - "volume": "88677", - "marketCap": "1239961407.00", + "pctchange": "-0.105%", + "volume": "62852", + "marketCap": "1238664376.00", "country": "Netherlands", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -11524,10 +11552,10 @@ { "symbol": "CNCKW", "name": "Coincheck Group N.V. Warrants", - "lastsale": "$1.80", - "netchange": "-0.16", - "pctchange": "-8.163%", - "volume": "423", + "lastsale": "$1.765", + "netchange": "-0.035", + "pctchange": "-1.944%", + "volume": "9780", "marketCap": "0.00", "country": "Netherlands", "ipoyear": "", @@ -11538,11 +11566,11 @@ { "symbol": "CNDT", "name": "Conduent Incorporated Common Stock ", - "lastsale": "$4.02", - "netchange": "0.03", - "pctchange": "0.752%", - "volume": "708791", - "marketCap": "642756196.00", + "lastsale": "$3.98", + "netchange": "-0.04", + "pctchange": "-0.995%", + "volume": "371479", + "marketCap": "636360612.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -11552,11 +11580,11 @@ { "symbol": "CNET", "name": "ZW Data Action Technologies Inc. Common Stock", - "lastsale": "$1.73", - "netchange": "-0.10", - "pctchange": "-5.464%", - "volume": "35289", - "marketCap": "3764848.00", + "lastsale": "$1.79", + "netchange": "0.06", + "pctchange": "3.468%", + "volume": "15506", + "marketCap": "3895421.00", "country": "China", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -11566,11 +11594,11 @@ { "symbol": "CNEY", "name": "CN Energy Group Inc. Class A Ordinary Shares", - "lastsale": "$0.2805", - "netchange": "-0.0043", - "pctchange": "-1.51%", - "volume": "719125", - "marketCap": "709665.00", + "lastsale": "$0.3168", + "netchange": "0.0363", + "pctchange": "12.941%", + "volume": "3970321", + "marketCap": "801504.00", "country": "China", "ipoyear": "2021", "industry": "Major Chemicals", @@ -11580,25 +11608,39 @@ { "symbol": "CNFR", "name": "Conifer Holdings Inc. Common Stock", - "lastsale": "$1.045", - "netchange": "0.005", - "pctchange": "0.481%", - "volume": "3682", - "marketCap": "12772911.00", + "lastsale": "$1.04", + "netchange": "-0.005", + "pctchange": "-0.478%", + "volume": "1417", + "marketCap": "12711796.00", "country": "United States", "ipoyear": "2015", "industry": "Property-Casualty Insurers", "sector": "Finance", "url": "/market-activity/stocks/cnfr" }, + { + "symbol": "CNFRZ", + "name": "Conifer Holdings Inc. 9.75% Senior Unsecured Notes due 2028", + "lastsale": "$24.75", + "netchange": "1.75", + "pctchange": "7.609%", + "volume": "30690", + "marketCap": "302516305.00", + "country": "United States", + "ipoyear": "", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/cnfrz" + }, { "symbol": "CNOB", "name": "ConnectOne Bancorp Inc. Common Stock", - "lastsale": "$23.10", - "netchange": "0.02", - "pctchange": "0.087%", - "volume": "203872", - "marketCap": "886354323.00", + "lastsale": "$23.22", + "netchange": "0.12", + "pctchange": "0.519%", + "volume": "154256", + "marketCap": "890958761.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -11608,11 +11650,11 @@ { "symbol": "CNOBP", "name": "ConnectOne Bancorp Inc. Depositary Shares each representing a 1/40th interest in a share of 5.25% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$23.0763", - "netchange": "0.1162", - "pctchange": "0.506%", - "volume": "1296", - "marketCap": "885444946.00", + "lastsale": "$23.4179", + "netchange": "0.3416", + "pctchange": "1.48%", + "volume": "248", + "marketCap": "898552246.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -11622,11 +11664,11 @@ { "symbol": "CNSP", "name": "CNS Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.0956", - "netchange": "-0.0074", - "pctchange": "-7.184%", - "volume": "12338232", - "marketCap": "5495729.00", + "lastsale": "$0.1058", + "netchange": "0.0102", + "pctchange": "10.669%", + "volume": "30018970", + "marketCap": "6082093.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11636,11 +11678,11 @@ { "symbol": "CNTA", "name": "Centessa Pharmaceuticals plc American Depositary Shares", - "lastsale": "$16.28", - "netchange": "-0.40", - "pctchange": "-2.398%", - "volume": "436366", - "marketCap": "2146444349.00", + "lastsale": "$16.46", + "netchange": "0.18", + "pctchange": "1.106%", + "volume": "750231", + "marketCap": "2170176535.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11650,11 +11692,11 @@ { "symbol": "CNTB", "name": "Connect Biopharma Holdings Limited American Depositary Shares", - "lastsale": "$1.07", - "netchange": "0.05", - "pctchange": "4.902%", - "volume": "2593", - "marketCap": "58960161.00", + "lastsale": "$0.985", + "netchange": "-0.085", + "pctchange": "-7.944%", + "volume": "42207", + "marketCap": "54276410.00", "country": "China", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11664,11 +11706,11 @@ { "symbol": "CNTM", "name": "ConnectM Technology Solutions Inc. Common Stock", - "lastsale": "$1.22", - "netchange": "0.04", - "pctchange": "3.39%", - "volume": "16908", - "marketCap": "25923850.00", + "lastsale": "$1.21", + "netchange": "-0.01", + "pctchange": "-0.82%", + "volume": "28713", + "marketCap": "25711359.00", "country": "United States", "ipoyear": "2022", "industry": "Engineering & Construction", @@ -11678,11 +11720,11 @@ { "symbol": "CNTX", "name": "Context Therapeutics Inc. Common Stock", - "lastsale": "$0.9084", - "netchange": "-0.0294", - "pctchange": "-3.135%", - "volume": "148356", - "marketCap": "68128467.00", + "lastsale": "$0.902", + "netchange": "-0.0064", + "pctchange": "-0.705%", + "volume": "59624", + "marketCap": "67648477.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11692,11 +11734,11 @@ { "symbol": "CNTY", "name": "Century Casinos Inc. Common Stock", - "lastsale": "$3.01", - "netchange": "0.01", - "pctchange": "0.333%", - "volume": "29686", - "marketCap": "92354635.00", + "lastsale": "$3.08", + "netchange": "0.07", + "pctchange": "2.326%", + "volume": "63380", + "marketCap": "94502417.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -11706,11 +11748,11 @@ { "symbol": "CNVS", "name": "Cineverse Corp. Class A Common Stock", - "lastsale": "$3.59", - "netchange": "0.11", - "pctchange": "3.161%", - "volume": "66140", - "marketCap": "56984497.00", + "lastsale": "$3.77", + "netchange": "0.18", + "pctchange": "5.014%", + "volume": "100062", + "marketCap": "59841659.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Video Chains", @@ -11720,11 +11762,11 @@ { "symbol": "CNXC", "name": "Concentrix Corporation Common Stock", - "lastsale": "$52.44", - "netchange": "2.12", - "pctchange": "4.213%", - "volume": "899169", - "marketCap": "3399095198.00", + "lastsale": "$52.54", + "netchange": "0.10", + "pctchange": "0.191%", + "volume": "1037902", + "marketCap": "3405577072.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -11734,11 +11776,11 @@ { "symbol": "CNXN", "name": "PC Connection Inc. Common Stock", - "lastsale": "$72.77", - "netchange": "0.75", - "pctchange": "1.041%", - "volume": "62559", - "marketCap": "1913085460.00", + "lastsale": "$72.85", + "netchange": "0.08", + "pctchange": "0.11%", + "volume": "69396", + "marketCap": "1915188618.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -11748,11 +11790,11 @@ { "symbol": "COCH", "name": "Envoy Medical Inc. Class A Common Stock", - "lastsale": "$1.55", - "netchange": "0.03", - "pctchange": "1.974%", - "volume": "20356", - "marketCap": "31379541.00", + "lastsale": "$1.61", + "netchange": "0.06", + "pctchange": "3.871%", + "volume": "22976", + "marketCap": "32594233.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Specialties", @@ -11776,11 +11818,11 @@ { "symbol": "COCO", "name": "The Vita Coco Company Inc. Common Stock", - "lastsale": "$37.09", - "netchange": "-0.23", - "pctchange": "-0.616%", - "volume": "503112", - "marketCap": "2104187618.00", + "lastsale": "$38.65", + "netchange": "1.56", + "pctchange": "4.206%", + "volume": "571667", + "marketCap": "2192689442.00", "country": "United States", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -11790,11 +11832,11 @@ { "symbol": "COCP", "name": "Cocrystal Pharma Inc. Common Stock", - "lastsale": "$2.084", - "netchange": "0.084", - "pctchange": "4.20%", - "volume": "13340", - "marketCap": "21202178.00", + "lastsale": "$2.1113", + "netchange": "0.0273", + "pctchange": "1.31%", + "volume": "11959", + "marketCap": "21479923.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11804,11 +11846,11 @@ { "symbol": "CODA", "name": "Coda Octopus Group Inc. Common stock", - "lastsale": "$8.26", - "netchange": "-0.25", - "pctchange": "-2.938%", - "volume": "16905", - "marketCap": "92474723.00", + "lastsale": "$8.14", + "netchange": "-0.12", + "pctchange": "-1.453%", + "volume": "24117", + "marketCap": "91131264.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -11818,11 +11860,11 @@ { "symbol": "CODX", "name": "Co-Diagnostics Inc. Common Stock", - "lastsale": "$0.84", - "netchange": "0.01", - "pctchange": "1.205%", - "volume": "42866", - "marketCap": "26820992.00", + "lastsale": "$0.804", + "netchange": "-0.036", + "pctchange": "-4.286%", + "volume": "37662", + "marketCap": "25671521.00", "country": "United States", "ipoyear": "2017", "industry": "Medical/Dental Instruments", @@ -11832,11 +11874,11 @@ { "symbol": "COEP", "name": "Coeptis Therapeutics Holdings Inc. Common Stock", - "lastsale": "$9.74", - "netchange": "-1.06", - "pctchange": "-9.815%", - "volume": "401010", - "marketCap": "20024758.00", + "lastsale": "$11.91", + "netchange": "2.17", + "pctchange": "22.279%", + "volume": "229088", + "marketCap": "24486126.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -11846,11 +11888,11 @@ { "symbol": "COEPW", "name": "Coeptis Therapeutics Holdings Inc. Warrants", - "lastsale": "$0.0237", - "netchange": "-0.0023", - "pctchange": "-8.846%", - "volume": "85252", - "marketCap": "48726.00", + "lastsale": "$0.0273", + "netchange": "0.0036", + "pctchange": "15.19%", + "volume": "351910", + "marketCap": "56127.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -11860,11 +11902,11 @@ { "symbol": "COFS", "name": "ChoiceOne Financial Services Inc. Common Stock", - "lastsale": "$34.56", - "netchange": "0.12", - "pctchange": "0.348%", - "volume": "17744", - "marketCap": "309575589.00", + "lastsale": "$34.30", + "netchange": "-0.26", + "pctchange": "-0.752%", + "volume": "26200", + "marketCap": "307246606.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -11874,11 +11916,11 @@ { "symbol": "COGT", "name": "Cogent Biosciences Inc. Common Stock", - "lastsale": "$8.89", - "netchange": "0.69", - "pctchange": "8.415%", - "volume": "2219651", - "marketCap": "982004771.00", + "lastsale": "$8.35", + "netchange": "-0.54", + "pctchange": "-6.074%", + "volume": "1420132", + "marketCap": "922355437.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11888,11 +11930,11 @@ { "symbol": "COHU", "name": "Cohu Inc. Common Stock", - "lastsale": "$24.47", - "netchange": "-0.06", - "pctchange": "-0.245%", - "volume": "418394", - "marketCap": "1140638120.00", + "lastsale": "$23.95", + "netchange": "-0.52", + "pctchange": "-2.125%", + "volume": "322122", + "marketCap": "1116398977.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -11902,11 +11944,11 @@ { "symbol": "COIN", "name": "Coinbase Global Inc. Class A Common Stock", - "lastsale": "$296.01", - "netchange": "0.16", - "pctchange": "0.054%", - "volume": "11498847", - "marketCap": "74106234632.00", + "lastsale": "$298.00", + "netchange": "1.99", + "pctchange": "0.672%", + "volume": "9740043", + "marketCap": "74604432014.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -11916,11 +11958,11 @@ { "symbol": "COKE", "name": "Coca-Cola Consolidated Inc. Common Stock", - "lastsale": "$1317.77", - "netchange": "-15.90", - "pctchange": "-1.192%", - "volume": "47817", - "marketCap": "11544559966.00", + "lastsale": "$1292.00", + "netchange": "-23.27", + "pctchange": "-1.769%", + "volume": "27825", + "marketCap": "11318797268.00", "country": "United States", "ipoyear": "1972", "industry": "Beverages (Production/Distribution)", @@ -11931,12 +11973,12 @@ "symbol": "COLAU", "name": "Columbus Acquisition Corp Unit", "lastsale": "$10.01", - "netchange": "0.01", - "pctchange": "0.10%", - "volume": "2939514", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "147653", "marketCap": "0.00", "country": "Singapore", - "ipoyear": "", + "ipoyear": "2025", "industry": "", "sector": "", "url": "/market-activity/stocks/colau" @@ -11944,11 +11986,11 @@ { "symbol": "COLB", "name": "Columbia Banking System Inc. Common Stock", - "lastsale": "$28.15", - "netchange": "-0.62", - "pctchange": "-2.155%", - "volume": "2153386", - "marketCap": "5898303477.00", + "lastsale": "$27.96", + "netchange": "-0.19", + "pctchange": "-0.675%", + "volume": "1936915", + "marketCap": "5858492548.00", "country": "United States", "ipoyear": "1992", "industry": "Savings Institutions", @@ -11958,11 +12000,11 @@ { "symbol": "COLL", "name": "Collegium Pharmaceutical Inc. Common Stock", - "lastsale": "$31.84", - "netchange": "-0.71", - "pctchange": "-2.181%", - "volume": "431209", - "marketCap": "710033369.00", + "lastsale": "$32.59", + "netchange": "0.75", + "pctchange": "2.356%", + "volume": "447524", + "marketCap": "726758401.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11972,11 +12014,11 @@ { "symbol": "COLM", "name": "Columbia Sportswear Company Common Stock", - "lastsale": "$89.52", - "netchange": "1.85", - "pctchange": "2.11%", - "volume": "464886", - "marketCap": "5120049850.00", + "lastsale": "$89.35", + "netchange": "-0.17", + "pctchange": "-0.19%", + "volume": "453861", + "marketCap": "5110326788.00", "country": "United States", "ipoyear": "1998", "industry": "Apparel", @@ -11986,11 +12028,11 @@ { "symbol": "COMM", "name": "CommScope Holding Company Inc. Common Stock", - "lastsale": "$5.86", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3225839", - "marketCap": "1265049663.00", + "lastsale": "$5.53", + "netchange": "-0.33", + "pctchange": "-5.631%", + "volume": "4539934", + "marketCap": "1193809664.00", "country": "United States", "ipoyear": "2013", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -12000,11 +12042,11 @@ { "symbol": "COO", "name": "The Cooper Companies Inc. Common Stock", - "lastsale": "$95.68", - "netchange": "0.50", - "pctchange": "0.525%", - "volume": "983040", - "marketCap": "19096065656.00", + "lastsale": "$97.70", + "netchange": "2.02", + "pctchange": "2.111%", + "volume": "2269964", + "marketCap": "19499222560.00", "country": "United States", "ipoyear": "", "industry": "Ophthalmic Goods", @@ -12014,11 +12056,11 @@ { "symbol": "COOP", "name": "Mr. Cooper Group Inc. Common Stock", - "lastsale": "$102.87", - "netchange": "0.23", - "pctchange": "0.224%", - "volume": "370305", - "marketCap": "6582004865.00", + "lastsale": "$104.12", + "netchange": "1.25", + "pctchange": "1.215%", + "volume": "242606", + "marketCap": "6661984510.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -12028,11 +12070,11 @@ { "symbol": "COOT", "name": "Australian Oilseeds Holdings Limited Ordinary Shares", - "lastsale": "$1.22", - "netchange": "0.0209", - "pctchange": "1.743%", - "volume": "23809", - "marketCap": "28333404.00", + "lastsale": "$1.30", + "netchange": "0.08", + "pctchange": "6.557%", + "volume": "42955", + "marketCap": "30191333.00", "country": "Australia", "ipoyear": "", "industry": "Packaged Foods", @@ -12056,11 +12098,11 @@ { "symbol": "CORT", "name": "Corcept Therapeutics Incorporated Common Stock", - "lastsale": "$62.29", - "netchange": "3.26", - "pctchange": "5.523%", - "volume": "1058535", - "marketCap": "6526443284.00", + "lastsale": "$59.99", + "netchange": "-2.30", + "pctchange": "-3.692%", + "volume": "1006576", + "marketCap": "6285460469.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12070,11 +12112,11 @@ { "symbol": "CORZ", "name": "Core Scientific Inc. Common Stock", - "lastsale": "$16.34", - "netchange": "0.37", - "pctchange": "2.317%", - "volume": "11043221", - "marketCap": "4562994412.00", + "lastsale": "$15.98", + "netchange": "-0.36", + "pctchange": "-2.203%", + "volume": "7341958", + "marketCap": "4462463324.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -12084,11 +12126,11 @@ { "symbol": "CORZW", "name": "Core Scientific Inc. Tranche 1 Warrants", - "lastsale": "$10.21", - "netchange": "0.35", - "pctchange": "3.55%", - "volume": "331927", - "marketCap": "2851173375.00", + "lastsale": "$9.85", + "netchange": "-0.36", + "pctchange": "-3.526%", + "volume": "76703", + "marketCap": "2750642286.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -12098,11 +12140,11 @@ { "symbol": "CORZZ", "name": "Core Scientific Inc. Tranche 2 Warrants", - "lastsale": "$16.28", - "netchange": "0.38", - "pctchange": "2.39%", - "volume": "83979", - "marketCap": "4546239231.00", + "lastsale": "$15.90", + "netchange": "-0.38", + "pctchange": "-2.334%", + "volume": "18236", + "marketCap": "4440123082.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -12112,11 +12154,11 @@ { "symbol": "COSM", "name": "Cosmos Health Inc. Common Stock", - "lastsale": "$0.7888", - "netchange": "0.0176", - "pctchange": "2.282%", - "volume": "973215", - "marketCap": "18415363.00", + "lastsale": "$0.7836", + "netchange": "-0.0052", + "pctchange": "-0.659%", + "volume": "410225", + "marketCap": "18293964.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -12126,11 +12168,11 @@ { "symbol": "COST", "name": "Costco Wholesale Corporation Common Stock", - "lastsale": "$942.16", - "netchange": "-2.54", - "pctchange": "-0.269%", - "volume": "1351300", - "marketCap": "418223759359.00", + "lastsale": "$939.68", + "netchange": "-2.48", + "pctchange": "-0.263%", + "volume": "1561675", + "marketCap": "417122890162.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -12140,11 +12182,11 @@ { "symbol": "COYA", "name": "Coya Therapeutics Inc. Common Stock", - "lastsale": "$5.84", - "netchange": "0.18", - "pctchange": "3.18%", - "volume": "18110", - "marketCap": "97571455.00", + "lastsale": "$5.90", + "netchange": "0.06", + "pctchange": "1.027%", + "volume": "26479", + "marketCap": "98573902.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12154,11 +12196,11 @@ { "symbol": "CPB", "name": "The Campbell's Company Common Stock", - "lastsale": "$38.59", - "netchange": "0.29", - "pctchange": "0.757%", - "volume": "3056080", - "marketCap": "11504035726.00", + "lastsale": "$38.98", + "netchange": "0.39", + "pctchange": "1.011%", + "volume": "2827761", + "marketCap": "11620298331.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -12168,11 +12210,11 @@ { "symbol": "CPBI", "name": "Central Plains Bancshares Inc. Common Stock", - "lastsale": "$14.76", - "netchange": "0.11", - "pctchange": "0.751%", - "volume": "1041", - "marketCap": "60970829.00", + "lastsale": "$14.60", + "netchange": "-0.16", + "pctchange": "-1.084%", + "volume": "3127", + "marketCap": "60309899.00", "country": "United States", "ipoyear": "2023", "industry": "Savings Institutions", @@ -12182,11 +12224,11 @@ { "symbol": "CPHC", "name": "Canterbury Park Holding Corporation 'New' Common Stock", - "lastsale": "$20.93", - "netchange": "0.42", - "pctchange": "2.048%", - "volume": "2758", - "marketCap": "105060416.00", + "lastsale": "$20.50", + "netchange": "-0.43", + "pctchange": "-2.054%", + "volume": "3458", + "marketCap": "102901985.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -12196,11 +12238,11 @@ { "symbol": "CPIX", "name": "Cumberland Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.50", - "netchange": "-0.12", - "pctchange": "-4.58%", - "volume": "26017", - "marketCap": "35105760.00", + "lastsale": "$2.59", + "netchange": "0.09", + "pctchange": "3.60%", + "volume": "10371", + "marketCap": "36369567.00", "country": "United States", "ipoyear": "2009", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12210,11 +12252,11 @@ { "symbol": "CPOP", "name": "Pop Culture Group Co. Ltd Class A Ordinary Shares", - "lastsale": "$1.07", - "netchange": "-0.04", - "pctchange": "-3.604%", - "volume": "10691", - "marketCap": "15984774.00", + "lastsale": "$1.10", + "netchange": "0.03", + "pctchange": "2.804%", + "volume": "16371", + "marketCap": "16432945.00", "country": "China", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -12224,11 +12266,11 @@ { "symbol": "CPRT", "name": "Copart Inc. (DE) Common Stock", - "lastsale": "$57.61", - "netchange": "-0.05", - "pctchange": "-0.087%", - "volume": "2585892", - "marketCap": "55508871239.00", + "lastsale": "$57.70", + "netchange": "0.09", + "pctchange": "0.156%", + "volume": "2383498", + "marketCap": "55595588795.00", "country": "United States", "ipoyear": "1994", "industry": "Retail-Auto Dealers and Gas Stations", @@ -12238,11 +12280,11 @@ { "symbol": "CPRX", "name": "Catalyst Pharmaceuticals Inc. Common Stock", - "lastsale": "$22.51", - "netchange": "-0.36", - "pctchange": "-1.574%", - "volume": "1053536", - "marketCap": "2684845044.00", + "lastsale": "$22.55", + "netchange": "0.04", + "pctchange": "0.178%", + "volume": "653534", + "marketCap": "2689615982.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12252,11 +12294,11 @@ { "symbol": "CPSH", "name": "CPS Technologies Corp. Common Stock", - "lastsale": "$1.97", - "netchange": "0.04", - "pctchange": "2.073%", - "volume": "43054", - "marketCap": "28616141.00", + "lastsale": "$1.99", + "netchange": "0.02", + "pctchange": "1.015%", + "volume": "49963", + "marketCap": "28906660.00", "country": "United States", "ipoyear": "", "industry": "Building Materials", @@ -12266,11 +12308,11 @@ { "symbol": "CPSS", "name": "Consumer Portfolio Services Inc. Common Stock", - "lastsale": "$11.50", - "netchange": "0.11", - "pctchange": "0.966%", - "volume": "20812", - "marketCap": "246159777.00", + "lastsale": "$11.72", + "netchange": "0.22", + "pctchange": "1.913%", + "volume": "21666", + "marketCap": "250868921.00", "country": "United States", "ipoyear": "1992", "industry": "Finance: Consumer Services", @@ -12280,11 +12322,11 @@ { "symbol": "CPZ", "name": "Calamos Long/Short Equity & Dynamic Income Trust Common Stock", - "lastsale": "$15.453", - "netchange": "0.063", - "pctchange": "0.409%", - "volume": "29564", - "marketCap": "303376294.00", + "lastsale": "$15.49", + "netchange": "0.037", + "pctchange": "0.239%", + "volume": "59896", + "marketCap": "304102685.00", "country": "United States", "ipoyear": "2019", "industry": "Trusts Except Educational Religious and Charitable", @@ -12294,11 +12336,11 @@ { "symbol": "CRAI", "name": "CRA International Inc. Common Stock", - "lastsale": "$187.90", - "netchange": "3.82", - "pctchange": "2.075%", - "volume": "30216", - "marketCap": "1273907509.00", + "lastsale": "$188.46", + "netchange": "0.56", + "pctchange": "0.298%", + "volume": "31450", + "marketCap": "1277704147.00", "country": "United States", "ipoyear": "1998", "industry": "Other Consumer Services", @@ -12308,11 +12350,11 @@ { "symbol": "CRBP", "name": "Corbus Pharmaceuticals Holdings Inc. Common Stock", - "lastsale": "$10.79", - "netchange": "-0.56", - "pctchange": "-4.934%", - "volume": "358279", - "marketCap": "131416611.00", + "lastsale": "$10.52", + "netchange": "-0.27", + "pctchange": "-2.502%", + "volume": "239909", + "marketCap": "128128151.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12322,11 +12364,11 @@ { "symbol": "CRBU", "name": "Caribou Biosciences Inc. Common Stock", - "lastsale": "$1.52", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1225049", - "marketCap": "137640084.00", + "lastsale": "$1.51", + "netchange": "-0.01", + "pctchange": "-0.658%", + "volume": "1047936", + "marketCap": "136734557.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12336,11 +12378,11 @@ { "symbol": "CRCT", "name": "Cricut Inc. Class A Common Stock", - "lastsale": "$5.94", - "netchange": "0.12", - "pctchange": "2.062%", - "volume": "255295", - "marketCap": "1273817413.00", + "lastsale": "$5.79", + "netchange": "-0.15", + "pctchange": "-2.525%", + "volume": "226226", + "marketCap": "1241650307.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -12350,11 +12392,11 @@ { "symbol": "CRDF", "name": "Cardiff Oncology Inc. Common Stock", - "lastsale": "$3.50", - "netchange": "-0.04", - "pctchange": "-1.13%", - "volume": "674458", - "marketCap": "178968115.00", + "lastsale": "$3.41", + "netchange": "-0.09", + "pctchange": "-2.571%", + "volume": "665410", + "marketCap": "174366077.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12364,11 +12406,11 @@ { "symbol": "CRDL", "name": "Cardiol Therapeutics Inc. Class A Common Shares", - "lastsale": "$1.36", - "netchange": "0.04", - "pctchange": "3.03%", - "volume": "151125", - "marketCap": "110980654.00", + "lastsale": "$1.46", + "netchange": "0.10", + "pctchange": "7.353%", + "volume": "476890", + "marketCap": "119140996.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12378,11 +12420,11 @@ { "symbol": "CRDO", "name": "Credo Technology Group Holding Ltd Ordinary Shares", - "lastsale": "$84.18", - "netchange": "-1.32", - "pctchange": "-1.544%", - "volume": "3277234", - "marketCap": "14078184913.00", + "lastsale": "$80.47", + "netchange": "-3.71", + "pctchange": "-4.407%", + "volume": "3289157", + "marketCap": "13457727963.00", "country": "United States", "ipoyear": "2022", "industry": "Semiconductors", @@ -12393,9 +12435,9 @@ "symbol": "CREG", "name": "Smart Powerr Corp. Common Stock", "lastsale": "$0.63", - "netchange": "0.0001", - "pctchange": "0.016%", - "volume": "28902", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "37105", "marketCap": "5522490.00", "country": "China", "ipoyear": "", @@ -12406,11 +12448,11 @@ { "symbol": "CRESW", "name": "Cresud S.A.C.I.F. y A. Warrant", - "lastsale": "$1.11", - "netchange": "0.05", - "pctchange": "4.717%", - "volume": "3802", - "marketCap": "661954405.00", + "lastsale": "$1.185", + "netchange": "0.075", + "pctchange": "6.757%", + "volume": "38745", + "marketCap": "706681054.00", "country": "Argentina", "ipoyear": "", "industry": "Real Estate", @@ -12420,11 +12462,11 @@ { "symbol": "CRESY", "name": "Cresud S.A.C.I.F. y A. American Depositary Shares", - "lastsale": "$12.75", - "netchange": "-0.02", - "pctchange": "-0.157%", - "volume": "144851", - "marketCap": "760353033.00", + "lastsale": "$13.29", + "netchange": "0.54", + "pctchange": "4.235%", + "volume": "234727", + "marketCap": "792556220.00", "country": "Argentina", "ipoyear": "1997", "industry": "Real Estate", @@ -12434,11 +12476,11 @@ { "symbol": "CREV", "name": "Carbon Revolution Public Limited Ordinary Shares", - "lastsale": "$3.68", - "netchange": "-0.31", - "pctchange": "-7.769%", - "volume": "23471", - "marketCap": "6900677.00", + "lastsale": "$4.48", + "netchange": "0.80", + "pctchange": "21.739%", + "volume": "4965001", + "marketCap": "8400824.00", "country": "Ireland", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -12448,11 +12490,11 @@ { "symbol": "CREVW", "name": "Carbon Revolution Public Limited Company Warrant", - "lastsale": "$0.0591", - "netchange": "-0.0002", - "pctchange": "-0.337%", - "volume": "13869", - "marketCap": "110823.00", + "lastsale": "$0.0513", + "netchange": "-0.0078", + "pctchange": "-13.198%", + "volume": "699033", + "marketCap": "96197.00", "country": "Ireland", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -12462,11 +12504,11 @@ { "symbol": "CREX", "name": "Creative Realities Inc. Common Stock", - "lastsale": "$2.51", - "netchange": "-0.04", - "pctchange": "-1.569%", - "volume": "20613", - "marketCap": "26221114.00", + "lastsale": "$2.54", + "netchange": "0.03", + "pctchange": "1.195%", + "volume": "39187", + "marketCap": "26534514.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -12476,11 +12518,11 @@ { "symbol": "CRGO", "name": "Freightos Limited Ordinary shares", - "lastsale": "$3.64", - "netchange": "-0.06", - "pctchange": "-1.622%", - "volume": "112078", - "marketCap": "174336664.00", + "lastsale": "$3.56", + "netchange": "-0.08", + "pctchange": "-2.198%", + "volume": "149988", + "marketCap": "170505089.00", "country": "Israel", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -12490,11 +12532,11 @@ { "symbol": "CRGOW", "name": "Freightos Limited Warrants", - "lastsale": "$0.2474", - "netchange": "0.0274", - "pctchange": "12.455%", - "volume": "38594", - "marketCap": "11849146.00", + "lastsale": "$0.2297", + "netchange": "-0.0178", + "pctchange": "-7.192%", + "volume": "1909", + "marketCap": "11001410.00", "country": "Israel", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -12504,11 +12546,11 @@ { "symbol": "CRGX", "name": "CARGO Therapeutics Inc. Common Stock", - "lastsale": "$13.84", - "netchange": "1.12", - "pctchange": "8.805%", - "volume": "213241", - "marketCap": "637023742.00", + "lastsale": "$13.46", + "netchange": "-0.38", + "pctchange": "-2.746%", + "volume": "146505", + "marketCap": "619533205.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -12518,11 +12560,11 @@ { "symbol": "CRIS", "name": "Curis Inc. Common Stock", - "lastsale": "$3.43", - "netchange": "0.16", - "pctchange": "4.893%", - "volume": "43881", - "marketCap": "29041663.00", + "lastsale": "$3.42", + "netchange": "-0.01", + "pctchange": "-0.292%", + "volume": "35974", + "marketCap": "28956993.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12532,11 +12574,11 @@ { "symbol": "CRKN", "name": "Crown Electrokinetics Corp. Common Stock", - "lastsale": "$0.0973", - "netchange": "-0.0077", - "pctchange": "-7.333%", - "volume": "41243872", - "marketCap": "905049.00", + "lastsale": "$0.1023", + "netchange": "0.005", + "pctchange": "5.139%", + "volume": "36263551", + "marketCap": "951557.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -12546,11 +12588,11 @@ { "symbol": "CRMD", "name": "CorMedix Inc. Common Stock", - "lastsale": "$12.30", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1058486", - "marketCap": "746329609.00", + "lastsale": "$12.42", + "netchange": "0.12", + "pctchange": "0.976%", + "volume": "1004461", + "marketCap": "753610874.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12560,11 +12602,11 @@ { "symbol": "CRML", "name": "Critical Metals Corp. Ordinary Shares", - "lastsale": "$7.35", - "netchange": "-0.21", - "pctchange": "-2.778%", - "volume": "147163", - "marketCap": "666734450.00", + "lastsale": "$7.11", + "netchange": "-0.24", + "pctchange": "-3.265%", + "volume": "67927", + "marketCap": "644963529.00", "country": "British Virgin Islands", "ipoyear": "", "industry": "Metal Mining", @@ -12574,11 +12616,11 @@ { "symbol": "CRMLW", "name": "Critical Metals Corp. Warrants", - "lastsale": "$0.4204", - "netchange": "-0.127", - "pctchange": "-23.201%", - "volume": "34377", - "marketCap": "38135396.00", + "lastsale": "$0.41", + "netchange": "-0.0104", + "pctchange": "-2.474%", + "volume": "10794", + "marketCap": "37191990.00", "country": "British Virgin Islands", "ipoyear": "", "industry": "Metal Mining", @@ -12588,11 +12630,11 @@ { "symbol": "CRMT", "name": "America's Car-Mart Inc Common Stock", - "lastsale": "$48.60", - "netchange": "0.90", - "pctchange": "1.887%", - "volume": "171937", - "marketCap": "401076943.00", + "lastsale": "$49.78", + "netchange": "1.18", + "pctchange": "2.428%", + "volume": "62183", + "marketCap": "410815025.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -12602,11 +12644,11 @@ { "symbol": "CRNC", "name": "Cerence Inc. Common Stock", - "lastsale": "$14.02", - "netchange": "-0.59", - "pctchange": "-4.038%", - "volume": "4461168", - "marketCap": "600445602.00", + "lastsale": "$14.04", + "netchange": "0.02", + "pctchange": "0.143%", + "volume": "4310344", + "marketCap": "601302158.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -12616,11 +12658,11 @@ { "symbol": "CRNT", "name": "Ceragon Networks Ltd. Ordinary Shares", - "lastsale": "$5.09", - "netchange": "0.17", - "pctchange": "3.455%", - "volume": "1670535", - "marketCap": "434779254.00", + "lastsale": "$4.92", + "netchange": "-0.17", + "pctchange": "-3.34%", + "volume": "1632956", + "marketCap": "420258139.00", "country": "Israel", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -12630,11 +12672,11 @@ { "symbol": "CRNX", "name": "Crinetics Pharmaceuticals Inc. Common Stock", - "lastsale": "$39.20", - "netchange": "0.55", - "pctchange": "1.423%", - "volume": "938800", - "marketCap": "3635314978.00", + "lastsale": "$38.79", + "netchange": "-0.41", + "pctchange": "-1.046%", + "volume": "805266", + "marketCap": "3597292551.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12644,11 +12686,11 @@ { "symbol": "CRON", "name": "Cronos Group Inc. Common Share", - "lastsale": "$1.93", - "netchange": "0.01", - "pctchange": "0.521%", - "volume": "721837", - "marketCap": "737801799.00", + "lastsale": "$1.90", + "netchange": "-0.03", + "pctchange": "-1.554%", + "volume": "1148181", + "marketCap": "726333378.00", "country": "Canada", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -12658,11 +12700,11 @@ { "symbol": "CROX", "name": "Crocs Inc. Common Stock", - "lastsale": "$105.06", - "netchange": "2.42", - "pctchange": "2.358%", - "volume": "1224643", - "marketCap": "6123123309.00", + "lastsale": "$103.59", + "netchange": "-1.47", + "pctchange": "-1.399%", + "volume": "1152390", + "marketCap": "6037448540.00", "country": "United States", "ipoyear": "2006", "industry": "Shoe Manufacturing", @@ -12672,11 +12714,11 @@ { "symbol": "CRSP", "name": "CRISPR Therapeutics AG Common Shares", - "lastsale": "$44.23", - "netchange": "0.03", - "pctchange": "0.068%", - "volume": "2491352", - "marketCap": "3775184376.00", + "lastsale": "$43.42", + "netchange": "-0.81", + "pctchange": "-1.831%", + "volume": "2259946", + "marketCap": "3706048058.00", "country": "Switzerland", "ipoyear": "2016", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12686,11 +12728,11 @@ { "symbol": "CRSR", "name": "Corsair Gaming Inc. Common Stock", - "lastsale": "$9.35", - "netchange": "0.42", - "pctchange": "4.703%", - "volume": "1828615", - "marketCap": "978948441.00", + "lastsale": "$9.155", + "netchange": "-0.195", + "pctchange": "-2.086%", + "volume": "1362010", + "marketCap": "958531869.00", "country": "United States", "ipoyear": "2020", "industry": "Computer peripheral equipment", @@ -12700,11 +12742,11 @@ { "symbol": "CRTO", "name": "Criteo S.A. American Depositary Shares", - "lastsale": "$37.84", - "netchange": "-0.47", - "pctchange": "-1.227%", - "volume": "187055", - "marketCap": "2088093161.00", + "lastsale": "$37.76", + "netchange": "-0.08", + "pctchange": "-0.211%", + "volume": "303065", + "marketCap": "2083678588.00", "country": "France", "ipoyear": "2013", "industry": "Advertising", @@ -12714,11 +12756,11 @@ { "symbol": "CRUS", "name": "Cirrus Logic Inc. Common Stock", - "lastsale": "$101.08", - "netchange": "0.78", - "pctchange": "0.778%", - "volume": "561651", - "marketCap": "5371382406.00", + "lastsale": "$101.41", + "netchange": "0.33", + "pctchange": "0.326%", + "volume": "747154", + "marketCap": "5388918577.00", "country": "United States", "ipoyear": "1989", "industry": "Semiconductors", @@ -12728,11 +12770,11 @@ { "symbol": "CRVL", "name": "CorVel Corp. Common Stock", - "lastsale": "$115.15", - "netchange": "5.94", - "pctchange": "5.439%", - "volume": "265300", - "marketCap": "5916241645.00", + "lastsale": "$114.11", + "netchange": "-1.04", + "pctchange": "-0.903%", + "volume": "91918", + "marketCap": "5862807938.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -12742,11 +12784,11 @@ { "symbol": "CRVO", "name": "CervoMed Inc. Common Stock", - "lastsale": "$2.27", - "netchange": "0.09", - "pctchange": "4.128%", - "volume": "160475", - "marketCap": "18735992.00", + "lastsale": "$2.31", + "netchange": "0.04", + "pctchange": "1.762%", + "volume": "111121", + "marketCap": "19066142.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12756,11 +12798,11 @@ { "symbol": "CRVS", "name": "Corvus Pharmaceuticals Inc. Common Stock", - "lastsale": "$5.30", - "netchange": "-0.14", - "pctchange": "-2.574%", - "volume": "411760", - "marketCap": "340563430.00", + "lastsale": "$5.28", + "netchange": "-0.02", + "pctchange": "-0.377%", + "volume": "275249", + "marketCap": "339278285.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12770,11 +12812,11 @@ { "symbol": "CRWD", "name": "CrowdStrike Holdings Inc. Class A Common Stock", - "lastsale": "$377.70", - "netchange": "-0.28", - "pctchange": "-0.074%", - "volume": "2377341", - "marketCap": "93031820312.00", + "lastsale": "$374.92", + "netchange": "-2.78", + "pctchange": "-0.736%", + "volume": "2280751", + "marketCap": "92347074587.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -12784,11 +12826,11 @@ { "symbol": "CRWS", "name": "Crown Crafts Inc Common Stock", - "lastsale": "$4.49", - "netchange": "0.01", - "pctchange": "0.223%", - "volume": "3848", - "marketCap": "46667897.00", + "lastsale": "$4.47", + "netchange": "-0.02", + "pctchange": "-0.445%", + "volume": "24170", + "marketCap": "46460022.00", "country": "United States", "ipoyear": "", "industry": "Textiles", @@ -12798,11 +12840,11 @@ { "symbol": "CSBR", "name": "Champions Oncology Inc. Common Stock", - "lastsale": "$11.36", - "netchange": "0.64", - "pctchange": "5.97%", - "volume": "94012", - "marketCap": "156986521.00", + "lastsale": "$11.60", + "netchange": "0.24", + "pctchange": "2.113%", + "volume": "51776", + "marketCap": "160303138.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12812,11 +12854,11 @@ { "symbol": "CSCI", "name": "COSCIENS Biopharma Inc. Common Stock", - "lastsale": "$2.875", - "netchange": "0.075", - "pctchange": "2.679%", - "volume": "1811", - "marketCap": "5154901.00", + "lastsale": "$2.8899", + "netchange": "0.0149", + "pctchange": "0.518%", + "volume": "5882", + "marketCap": "5181617.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12827,9 +12869,9 @@ "symbol": "CSCO", "name": "Cisco Systems Inc. Common Stock (DE)", "lastsale": "$62.23", - "netchange": "0.60", - "pctchange": "0.974%", - "volume": "14205921", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "17230915", "marketCap": "247847046520.00", "country": "United States", "ipoyear": "1990", @@ -12840,11 +12882,11 @@ { "symbol": "CSGP", "name": "CoStar Group Inc. Common Stock", - "lastsale": "$74.38", - "netchange": "0.37", - "pctchange": "0.50%", - "volume": "2135241", - "marketCap": "30492788874.00", + "lastsale": "$74.16", + "netchange": "-0.22", + "pctchange": "-0.296%", + "volume": "1702445", + "marketCap": "30402597781.00", "country": "United States", "ipoyear": "1998", "industry": "Business Services", @@ -12854,11 +12896,11 @@ { "symbol": "CSGS", "name": "CSG Systems International Inc. Common Stock", - "lastsale": "$54.98", - "netchange": "0.92", - "pctchange": "1.702%", - "volume": "220928", - "marketCap": "1599514502.00", + "lastsale": "$54.57", + "netchange": "-0.41", + "pctchange": "-0.746%", + "volume": "106977", + "marketCap": "1587586511.00", "country": "United States", "ipoyear": "1996", "industry": "EDP Services", @@ -12868,11 +12910,11 @@ { "symbol": "CSIQ", "name": "Canadian Solar Inc. Common Shares (ON)", - "lastsale": "$10.79", - "netchange": "0.42", - "pctchange": "4.05%", - "volume": "1692645", - "marketCap": "713852815.00", + "lastsale": "$10.96", + "netchange": "0.17", + "pctchange": "1.576%", + "volume": "1915315", + "marketCap": "725099801.00", "country": "Canada", "ipoyear": "2006", "industry": "Semiconductors", @@ -12882,11 +12924,11 @@ { "symbol": "CSLR", "name": "Complete Solaria Inc. Common Stock", - "lastsale": "$1.90", - "netchange": "0.02", - "pctchange": "1.064%", - "volume": "430188", - "marketCap": "140157809.00", + "lastsale": "$1.83", + "netchange": "-0.07", + "pctchange": "-3.684%", + "volume": "467537", + "marketCap": "134994100.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -12896,11 +12938,11 @@ { "symbol": "CSLRW", "name": "Complete Solaria Inc. Warrants", - "lastsale": "$0.08", - "netchange": "0.002", - "pctchange": "2.564%", - "volume": "21457", - "marketCap": "5901381.00", + "lastsale": "$0.089", + "netchange": "0.009", + "pctchange": "11.25%", + "volume": "2798", + "marketCap": "6565287.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -12910,11 +12952,11 @@ { "symbol": "CSPI", "name": "CSP Inc. Common Stock", - "lastsale": "$16.91", - "netchange": "-0.23", - "pctchange": "-1.342%", - "volume": "10941", - "marketCap": "167114986.00", + "lastsale": "$16.96", + "netchange": "0.05", + "pctchange": "0.296%", + "volume": "15812", + "marketCap": "167609116.00", "country": "United States", "ipoyear": "1982", "industry": "EDP Services", @@ -12924,11 +12966,11 @@ { "symbol": "CSQ", "name": "Calamos Strategic Total Return Common Stock", - "lastsale": "$18.50", - "netchange": "0.05", - "pctchange": "0.271%", - "volume": "218796", - "marketCap": "2939421007.00", + "lastsale": "$18.44", + "netchange": "-0.06", + "pctchange": "-0.324%", + "volume": "140800", + "marketCap": "2929887750.00", "country": "United States", "ipoyear": "2004", "industry": "Finance Companies", @@ -12938,11 +12980,11 @@ { "symbol": "CSTE", "name": "Caesarstone Ltd. Ordinary Shares", - "lastsale": "$4.09", - "netchange": "-0.08", - "pctchange": "-1.918%", - "volume": "24467", - "marketCap": "141237729.00", + "lastsale": "$4.02", + "netchange": "-0.07", + "pctchange": "-1.711%", + "volume": "25717", + "marketCap": "138820457.00", "country": "Israel", "ipoyear": "2012", "industry": "Building Materials", @@ -12952,11 +12994,11 @@ { "symbol": "CSTL", "name": "Castle Biosciences Inc. Common Stock", - "lastsale": "$26.50", - "netchange": "-0.12", - "pctchange": "-0.451%", - "volume": "221249", - "marketCap": "742193477.00", + "lastsale": "$26.44", + "netchange": "-0.06", + "pctchange": "-0.226%", + "volume": "249807", + "marketCap": "740513038.00", "country": "United States", "ipoyear": "2019", "industry": "Medical Specialities", @@ -12966,11 +13008,11 @@ { "symbol": "CSWC", "name": "Capital Southwest Corporation Common Stock", - "lastsale": "$22.31", - "netchange": "-0.13", - "pctchange": "-0.579%", - "volume": "221447", - "marketCap": "1063889942.00", + "lastsale": "$22.38", + "netchange": "0.07", + "pctchange": "0.314%", + "volume": "287526", + "marketCap": "1067228010.00", "country": "United States", "ipoyear": "", "industry": "Textiles", @@ -12980,11 +13022,11 @@ { "symbol": "CSWCZ", "name": "Capital Southwest Corporation 7.75% Notes due 2028", - "lastsale": "$25.7499", - "netchange": "0.1282", - "pctchange": "0.50%", - "volume": "3669", - "marketCap": "1206920911.00", + "lastsale": "$25.66", + "netchange": "-0.0899", + "pctchange": "-0.349%", + "volume": "1640", + "marketCap": "1202707217.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -12994,11 +13036,11 @@ { "symbol": "CSWI", "name": "CSW Industrials Inc. Common Stock", - "lastsale": "$380.99", - "netchange": "-7.96", - "pctchange": "-2.047%", - "volume": "82836", - "marketCap": "6406769749.00", + "lastsale": "$367.00", + "netchange": "-13.99", + "pctchange": "-3.672%", + "volume": "193384", + "marketCap": "6171512370.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -13008,11 +13050,11 @@ { "symbol": "CSX", "name": "CSX Corporation Common Stock", - "lastsale": "$33.67", - "netchange": "0.43", - "pctchange": "1.294%", - "volume": "17356504", - "marketCap": "64929872882.00", + "lastsale": "$32.69", + "netchange": "-0.98", + "pctchange": "-2.911%", + "volume": "25129367", + "marketCap": "63040022112.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -13022,11 +13064,11 @@ { "symbol": "CTAS", "name": "Cintas Corporation Common Stock", - "lastsale": "$197.80", - "netchange": "-1.22", - "pctchange": "-0.613%", - "volume": "1114187", - "marketCap": "79820989750.00", + "lastsale": "$197.39", + "netchange": "-0.41", + "pctchange": "-0.207%", + "volume": "873908", + "marketCap": "79655536737.00", "country": "United States", "ipoyear": "1983", "industry": "Apparel", @@ -13036,11 +13078,11 @@ { "symbol": "CTBI", "name": "Community Trust Bancorp Inc. Common Stock", - "lastsale": "$53.50", - "netchange": "0.21", - "pctchange": "0.394%", - "volume": "72305", - "marketCap": "966098881.00", + "lastsale": "$53.83", + "netchange": "0.33", + "pctchange": "0.617%", + "volume": "42548", + "marketCap": "972057995.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13050,11 +13092,11 @@ { "symbol": "CTCX", "name": "Carmell Corporation Common Stock", - "lastsale": "$0.44", - "netchange": "-0.015", - "pctchange": "-3.297%", - "volume": "178356", - "marketCap": "9198379.00", + "lastsale": "$0.4515", + "netchange": "0.0115", + "pctchange": "2.614%", + "volume": "113940", + "marketCap": "9438791.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -13064,11 +13106,11 @@ { "symbol": "CTCXW", "name": "Carmell Corporation Warrant", - "lastsale": "$0.035", - "netchange": "0.0026", - "pctchange": "8.025%", - "volume": "13748", - "marketCap": "731689.00", + "lastsale": "$0.0325", + "netchange": "-0.0025", + "pctchange": "-7.143%", + "volume": "1295", + "marketCap": "679426.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -13078,11 +13120,11 @@ { "symbol": "CTHR", "name": "Charles & Colvard Ltd Common Stock", - "lastsale": "$1.70", - "netchange": "-0.04", - "pctchange": "-2.299%", - "volume": "12272", - "marketCap": "5158643.00", + "lastsale": "$1.74", + "netchange": "0.04", + "pctchange": "2.353%", + "volume": "10951", + "marketCap": "5280023.00", "country": "United States", "ipoyear": "1997", "industry": "Consumer Specialties", @@ -13092,11 +13134,11 @@ { "symbol": "CTKB", "name": "Cytek Biosciences Inc. Common Stock", - "lastsale": "$5.69", - "netchange": "-0.08", - "pctchange": "-1.386%", - "volume": "596033", - "marketCap": "732932394.00", + "lastsale": "$5.74", + "netchange": "0.05", + "pctchange": "0.879%", + "volume": "525151", + "marketCap": "739372924.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -13106,11 +13148,11 @@ { "symbol": "CTLP", "name": "Cantaloupe Inc. Common Stock", - "lastsale": "$8.27", - "netchange": "0.01", - "pctchange": "0.121%", - "volume": "350519", - "marketCap": "603595642.00", + "lastsale": "$8.23", + "netchange": "-0.04", + "pctchange": "-0.484%", + "volume": "214616", + "marketCap": "600676196.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -13120,11 +13162,11 @@ { "symbol": "CTMX", "name": "CytomX Therapeutics Inc. Common Stock", - "lastsale": "$0.8678", - "netchange": "0.0299", - "pctchange": "3.568%", - "volume": "467799", - "marketCap": "67913055.00", + "lastsale": "$0.8911", + "netchange": "0.0233", + "pctchange": "2.685%", + "volume": "672458", + "marketCap": "69736487.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13134,11 +13176,11 @@ { "symbol": "CTNM", "name": "Contineum Therapeutics Inc. Class A Common Stock", - "lastsale": "$11.28", - "netchange": "0.07", - "pctchange": "0.624%", - "volume": "57895", - "marketCap": "290773505.00", + "lastsale": "$11.18", + "netchange": "-0.10", + "pctchange": "-0.887%", + "volume": "44394", + "marketCap": "288195726.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13148,11 +13190,11 @@ { "symbol": "CTNT", "name": "Cheetah Net Supply Chain Service Inc. Class A Common Stock", - "lastsale": "$2.41", - "netchange": "-0.04", - "pctchange": "-1.633%", - "volume": "27350", - "marketCap": "4724125.00", + "lastsale": "$2.34", + "netchange": "-0.07", + "pctchange": "-2.905%", + "volume": "24669", + "marketCap": "4586910.00", "country": "United States", "ipoyear": "2023", "industry": "Motor Vehicles", @@ -13162,11 +13204,11 @@ { "symbol": "CTOR", "name": "Citius Oncology Inc. Common Stock", - "lastsale": "$1.27", - "netchange": "-0.05", - "pctchange": "-3.788%", - "volume": "61449", - "marketCap": "90871551.00", + "lastsale": "$1.25", + "netchange": "-0.02", + "pctchange": "-1.575%", + "volume": "78772", + "marketCap": "89440503.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13177,9 +13219,9 @@ "symbol": "CTRM", "name": "Castor Maritime Inc. Common Shares", "lastsale": "$2.75", - "netchange": "-0.01", - "pctchange": "-0.362%", - "volume": "29595", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "20150", "marketCap": "26571564.00", "country": "Cyprus", "ipoyear": "", @@ -13190,11 +13232,11 @@ { "symbol": "CTRN", "name": "Citi Trends Inc. Common Stock", - "lastsale": "$26.86", - "netchange": "-0.07", - "pctchange": "-0.26%", - "volume": "57347", - "marketCap": "233951245.00", + "lastsale": "$26.91", + "netchange": "0.05", + "pctchange": "0.186%", + "volume": "66851", + "marketCap": "234386746.00", "country": "United States", "ipoyear": "2005", "industry": "Clothing/Shoe/Accessory Stores", @@ -13204,11 +13246,11 @@ { "symbol": "CTSH", "name": "Cognizant Technology Solutions Corporation Class A Common Stock", - "lastsale": "$79.68", - "netchange": "0.63", - "pctchange": "0.797%", - "volume": "2182544", - "marketCap": "39507277037.00", + "lastsale": "$80.05", + "netchange": "0.37", + "pctchange": "0.464%", + "volume": "1257359", + "marketCap": "39690732013.00", "country": "United States", "ipoyear": "1998", "industry": "EDP Services", @@ -13218,11 +13260,11 @@ { "symbol": "CTSO", "name": "Cytosorbents Corporation Common Stock", - "lastsale": "$1.03", + "lastsale": "$1.04", "netchange": "0.01", - "pctchange": "0.98%", - "volume": "81381", - "marketCap": "56319956.00", + "pctchange": "0.971%", + "volume": "55042", + "marketCap": "56866752.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -13232,11 +13274,11 @@ { "symbol": "CTXR", "name": "Citius Pharmaceuticals Inc. Common Stock", - "lastsale": "$3.15", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "50833", - "marketCap": "24340815.00", + "lastsale": "$3.30", + "netchange": "0.15", + "pctchange": "4.762%", + "volume": "165064", + "marketCap": "25499902.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13249,7 +13291,7 @@ "lastsale": "$10.12", "netchange": "0.00", "pctchange": "0.00%", - "volume": "626", + "volume": "4486", "marketCap": "321497989.00", "country": "United States", "ipoyear": "2024", @@ -13260,10 +13302,10 @@ { "symbol": "CUBA", "name": "Herzfeld Caribbean Basin Fund Inc. (The) Common Stock", - "lastsale": "$2.45", - "netchange": "0.02", - "pctchange": "0.823%", - "volume": "31079", + "lastsale": "$2.4405", + "netchange": "-0.0095", + "pctchange": "-0.388%", + "volume": "23521", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -13289,9 +13331,9 @@ "symbol": "CUBWW", "name": "Lionheart Holdings Warrant", "lastsale": "$0.11", - "netchange": "0.0065", - "pctchange": "6.28%", - "volume": "415", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "111819", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -13302,11 +13344,11 @@ { "symbol": "CUE", "name": "Cue Biopharma Inc. Common Stock", - "lastsale": "$1.39", - "netchange": "0.18", - "pctchange": "14.876%", - "volume": "516814", - "marketCap": "88056955.00", + "lastsale": "$1.49", + "netchange": "0.10", + "pctchange": "7.194%", + "volume": "387845", + "marketCap": "94391987.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13317,9 +13359,9 @@ "symbol": "CURI", "name": "CuriosityStream Inc. Class A Common Stock", "lastsale": "$2.19", - "netchange": "0.01", - "pctchange": "0.459%", - "volume": "114798", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "146526", "marketCap": "121499426.00", "country": "United States", "ipoyear": "2020", @@ -13331,9 +13373,9 @@ "symbol": "CURIW", "name": "CuriosityStream Inc. Warrant", "lastsale": "$0.035", - "netchange": "0.004", - "pctchange": "12.903%", - "volume": "58879", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "55712", "marketCap": "1941772.00", "country": "United States", "ipoyear": "2020", @@ -13344,11 +13386,11 @@ { "symbol": "CURR", "name": "Currenc Group Inc. Ordinary Shares", - "lastsale": "$1.90", - "netchange": "-0.15", - "pctchange": "-7.317%", - "volume": "429400", - "marketCap": "88403198.00", + "lastsale": "$1.83", + "netchange": "-0.07", + "pctchange": "-3.684%", + "volume": "410235", + "marketCap": "85146238.00", "country": "Singapore", "ipoyear": "", "industry": "Business Services", @@ -13358,11 +13400,11 @@ { "symbol": "CUTR", "name": "Cutera Inc. Common Stock", - "lastsale": "$0.444", - "netchange": "-0.023", - "pctchange": "-4.925%", - "volume": "178422", - "marketCap": "8962551.00", + "lastsale": "$0.465", + "netchange": "0.021", + "pctchange": "4.73%", + "volume": "109729", + "marketCap": "9386456.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -13372,11 +13414,11 @@ { "symbol": "CVAC", "name": "CureVac N.V. Ordinary Shares", - "lastsale": "$3.96", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "636284", - "marketCap": "886995153.00", + "lastsale": "$3.85", + "netchange": "-0.11", + "pctchange": "-2.778%", + "volume": "727306", + "marketCap": "862356399.00", "country": "Germany", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13386,11 +13428,11 @@ { "symbol": "CVBF", "name": "CVB Financial Corporation Common Stock", - "lastsale": "$20.66", - "netchange": "-0.03", - "pctchange": "-0.145%", - "volume": "1005440", - "marketCap": "2885739505.00", + "lastsale": "$20.69", + "netchange": "0.03", + "pctchange": "0.145%", + "volume": "834300", + "marketCap": "2889929834.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13400,11 +13442,11 @@ { "symbol": "CVCO", "name": "Cavco Industries Inc. Common Stock When Issued", - "lastsale": "$476.05", - "netchange": "1.24", - "pctchange": "0.261%", - "volume": "36018", - "marketCap": "3859181206.00", + "lastsale": "$471.39", + "netchange": "-4.66", + "pctchange": "-0.979%", + "volume": "34814", + "marketCap": "3821404114.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -13415,9 +13457,9 @@ "symbol": "CVGI", "name": "Commercial Vehicle Group Inc. Common Stock", "lastsale": "$2.19", - "netchange": "0.03", - "pctchange": "1.389%", - "volume": "254203", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "130887", "marketCap": "75551888.00", "country": "United States", "ipoyear": "2004", @@ -13428,11 +13470,11 @@ { "symbol": "CVGW", "name": "Calavo Growers Inc. Common Stock", - "lastsale": "$24.15", - "netchange": "0.51", - "pctchange": "2.157%", - "volume": "173088", - "marketCap": "430772027.00", + "lastsale": "$23.98", + "netchange": "-0.17", + "pctchange": "-0.704%", + "volume": "139609", + "marketCap": "427739677.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -13442,11 +13484,11 @@ { "symbol": "CVKD", "name": "Cadrenal Therapeutics Inc. Common Stock", - "lastsale": "$19.79", - "netchange": "-0.10", - "pctchange": "-0.503%", - "volume": "40786", - "marketCap": "32827078.00", + "lastsale": "$19.34", + "netchange": "-0.45", + "pctchange": "-2.274%", + "volume": "49719", + "marketCap": "32080631.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13456,11 +13498,11 @@ { "symbol": "CVLT", "name": "Commvault Systems Inc. Common Stock", - "lastsale": "$160.94", - "netchange": "-1.86", - "pctchange": "-1.143%", - "volume": "361843", - "marketCap": "7037256002.00", + "lastsale": "$159.88", + "netchange": "-1.06", + "pctchange": "-0.659%", + "volume": "315765", + "marketCap": "6990906485.00", "country": "United States", "ipoyear": "2006", "industry": "Computer Software: Prepackaged Software", @@ -13470,11 +13512,11 @@ { "symbol": "CVRX", "name": "CVRx Inc. Common Stock", - "lastsale": "$18.13", - "netchange": "0.92", - "pctchange": "5.346%", - "volume": "245110", - "marketCap": "439900210.00", + "lastsale": "$17.77", + "netchange": "-0.36", + "pctchange": "-1.986%", + "volume": "263234", + "marketCap": "431165292.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -13484,11 +13526,11 @@ { "symbol": "CVV", "name": "CVD Equipment Corporation Common Stock", - "lastsale": "$3.59", - "netchange": "-0.01", - "pctchange": "-0.278%", - "volume": "29521", - "marketCap": "24705798.00", + "lastsale": "$3.47", + "netchange": "-0.12", + "pctchange": "-3.343%", + "volume": "31315", + "marketCap": "23879978.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -13498,11 +13540,11 @@ { "symbol": "CWBC", "name": "Community West Bancshares Common Stock", - "lastsale": "$18.87", - "netchange": "0.07", - "pctchange": "0.372%", - "volume": "32942", - "marketCap": "357504302.00", + "lastsale": "$19.20", + "netchange": "0.33", + "pctchange": "1.749%", + "volume": "38256", + "marketCap": "363756365.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13512,11 +13554,11 @@ { "symbol": "CWCO", "name": "Consolidated Water Co. Ltd. Ordinary Shares", - "lastsale": "$26.19", - "netchange": "0.07", - "pctchange": "0.268%", - "volume": "76194", - "marketCap": "414715952.00", + "lastsale": "$25.78", + "netchange": "-0.41", + "pctchange": "-1.565%", + "volume": "43683", + "marketCap": "408223645.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Water Supply", @@ -13526,11 +13568,11 @@ { "symbol": "CWD", "name": "CaliberCos Inc. Class A Common Stock", - "lastsale": "$0.5869", - "netchange": "-0.0131", - "pctchange": "-2.183%", - "volume": "66272", - "marketCap": "13189269.00", + "lastsale": "$0.581", + "netchange": "-0.0059", + "pctchange": "-1.005%", + "volume": "95345", + "marketCap": "13056679.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate", @@ -13540,11 +13582,11 @@ { "symbol": "CWST", "name": "Casella Waste Systems Inc. Class A Common Stock", - "lastsale": "$106.04", - "netchange": "-1.79", - "pctchange": "-1.66%", - "volume": "389068", - "marketCap": "6713779658.00", + "lastsale": "$105.03", + "netchange": "-1.01", + "pctchange": "-0.952%", + "volume": "245879", + "marketCap": "6649832870.00", "country": "United States", "ipoyear": "1997", "industry": "Environmental Services", @@ -13554,11 +13596,11 @@ { "symbol": "CXAI", "name": "CXApp Inc. Class A Common Stock", - "lastsale": "$1.83", - "netchange": "-0.07", - "pctchange": "-3.684%", - "volume": "1170251", - "marketCap": "30122031.00", + "lastsale": "$1.71", + "netchange": "-0.12", + "pctchange": "-6.557%", + "volume": "1937370", + "marketCap": "28146815.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -13568,11 +13610,11 @@ { "symbol": "CXAIW", "name": "CXApp Inc. Warrant", - "lastsale": "$0.174", - "netchange": "-0.0012", - "pctchange": "-0.685%", - "volume": "7710", - "marketCap": "2864062.00", + "lastsale": "$0.1574", + "netchange": "-0.0166", + "pctchange": "-9.54%", + "volume": "32415", + "marketCap": "2590824.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -13582,11 +13624,11 @@ { "symbol": "CXDO", "name": "Crexendo Inc. Common Stock", - "lastsale": "$5.77", - "netchange": "0.12", - "pctchange": "2.124%", - "volume": "62868", - "marketCap": "156376509.00", + "lastsale": "$5.67", + "netchange": "-0.10", + "pctchange": "-1.733%", + "volume": "129863", + "marketCap": "153666344.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -13596,11 +13638,11 @@ { "symbol": "CYBR", "name": "CyberArk Software Ltd. Ordinary Shares", - "lastsale": "$358.93", - "netchange": "0.30", - "pctchange": "0.084%", - "volume": "348415", - "marketCap": "15166707750.00", + "lastsale": "$359.72", + "netchange": "0.79", + "pctchange": "0.22%", + "volume": "367173", + "marketCap": "15200089466.00", "country": "Israel", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -13610,11 +13652,11 @@ { "symbol": "CYCC", "name": "Cyclacel Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.35", - "netchange": "-0.0032", - "pctchange": "-0.906%", - "volume": "524714", - "marketCap": "2200522.00", + "lastsale": "$0.371", + "netchange": "0.021", + "pctchange": "6.00%", + "volume": "1451431", + "marketCap": "2332553.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13624,11 +13666,11 @@ { "symbol": "CYCCP", "name": "Cyclacel Pharmaceuticals Inc. 6% Convertible Preferred Stock", - "lastsale": "$6.95", - "netchange": "-0.55", - "pctchange": "-7.333%", - "volume": "13093", - "marketCap": "43696075.00", + "lastsale": "$8.50", + "netchange": "1.55", + "pctchange": "22.302%", + "volume": "6005", + "marketCap": "53441243.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13638,11 +13680,11 @@ { "symbol": "CYCN", "name": "Cyclerion Therapeutics Inc. Common Stock", - "lastsale": "$2.915", - "netchange": "-0.035", - "pctchange": "-1.186%", - "volume": "33895", - "marketCap": "7899930.00", + "lastsale": "$2.68", + "netchange": "-0.235", + "pctchange": "-8.062%", + "volume": "64242", + "marketCap": "7263057.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13652,11 +13694,11 @@ { "symbol": "CYN", "name": "Cyngn Inc. Common Stock", - "lastsale": "$0.525", - "netchange": "-0.0251", - "pctchange": "-4.563%", - "volume": "2585665", - "marketCap": "1063996.00", + "lastsale": "$0.5199", + "netchange": "-0.0051", + "pctchange": "-0.971%", + "volume": "1615576", + "marketCap": "1053660.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -13666,11 +13708,11 @@ { "symbol": "CYRX", "name": "CryoPort Inc. Common Stock", - "lastsale": "$8.32", - "netchange": "-0.25", - "pctchange": "-2.917%", - "volume": "272803", - "marketCap": "411262451.00", + "lastsale": "$8.01", + "netchange": "-0.31", + "pctchange": "-3.726%", + "volume": "119542", + "marketCap": "395938970.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13680,11 +13722,11 @@ { "symbol": "CYTH", "name": "Cyclo Therapeutics Inc. Common Stock", - "lastsale": "$0.81", - "netchange": "0.006", - "pctchange": "0.746%", - "volume": "12311", - "marketCap": "23302125.00", + "lastsale": "$0.821", + "netchange": "0.011", + "pctchange": "1.358%", + "volume": "33205", + "marketCap": "23618573.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -13694,11 +13736,11 @@ { "symbol": "CYTHW", "name": "Cyclo Therapeutics Inc. Warrant", - "lastsale": "$0.299", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "552", - "marketCap": "8601648.00", + "lastsale": "$0.2999", + "netchange": "0.0009", + "pctchange": "0.301%", + "volume": "2102", + "marketCap": "8627540.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -13708,11 +13750,11 @@ { "symbol": "CYTK", "name": "Cytokinetics Incorporated Common Stock", - "lastsale": "$47.86", - "netchange": "1.04", - "pctchange": "2.221%", - "volume": "1639240", - "marketCap": "5648161526.00", + "lastsale": "$50.75", + "netchange": "2.89", + "pctchange": "6.038%", + "volume": "2100044", + "marketCap": "5989222680.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13722,11 +13764,11 @@ { "symbol": "CZFS", "name": "Citizens Financial Services Inc. Common Stock", - "lastsale": "$59.08", - "netchange": "-0.58", - "pctchange": "-0.972%", - "volume": "25980", - "marketCap": "281204848.00", + "lastsale": "$60.23", + "netchange": "1.15", + "pctchange": "1.947%", + "volume": "11975", + "marketCap": "286678538.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13736,11 +13778,11 @@ { "symbol": "CZNC", "name": "Citizens & Northern Corp Common Stock", - "lastsale": "$19.25", - "netchange": "0.29", - "pctchange": "1.53%", - "volume": "40335", - "marketCap": "296722041.00", + "lastsale": "$20.71", + "netchange": "1.46", + "pctchange": "7.584%", + "volume": "82086", + "marketCap": "319226674.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13750,11 +13792,11 @@ { "symbol": "CZR", "name": "Caesars Entertainment Inc. Common Stock", - "lastsale": "$34.15", - "netchange": "0.39", - "pctchange": "1.155%", - "volume": "2856805", - "marketCap": "7256204636.00", + "lastsale": "$34.59", + "netchange": "0.44", + "pctchange": "1.288%", + "volume": "4695328", + "marketCap": "7349695998.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -13764,11 +13806,11 @@ { "symbol": "CZWI", "name": "Citizens Community Bancorp Inc. Common Stock", - "lastsale": "$16.09", - "netchange": "0.14", - "pctchange": "0.878%", - "volume": "17185", - "marketCap": "161445290.00", + "lastsale": "$16.00", + "netchange": "-0.09", + "pctchange": "-0.559%", + "volume": "20883", + "marketCap": "160542240.00", "country": "United States", "ipoyear": "2006", "industry": "Savings Institutions", @@ -13778,11 +13820,11 @@ { "symbol": "DADA", "name": "Dada Nexus Limited American Depositary Shares", - "lastsale": "$1.36", - "netchange": "-0.02", - "pctchange": "-1.449%", - "volume": "390948", - "marketCap": "359145864.00", + "lastsale": "$1.41", + "netchange": "0.05", + "pctchange": "3.676%", + "volume": "1235055", + "marketCap": "372349756.00", "country": "China", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -13792,11 +13834,11 @@ { "symbol": "DAIO", "name": "Data I/O Corporation Common Stock", - "lastsale": "$2.90", + "lastsale": "$2.94", "netchange": "0.04", - "pctchange": "1.399%", - "volume": "32570", - "marketCap": "26784455.00", + "pctchange": "1.379%", + "volume": "10868", + "marketCap": "27153896.00", "country": "United States", "ipoyear": "1981", "industry": "Electrical Products", @@ -13806,11 +13848,11 @@ { "symbol": "DAKT", "name": "Daktronics Inc. Common Stock", - "lastsale": "$17.44", - "netchange": "-0.22", - "pctchange": "-1.246%", - "volume": "279443", - "marketCap": "819440758.00", + "lastsale": "$17.07", + "netchange": "-0.37", + "pctchange": "-2.122%", + "volume": "299994", + "marketCap": "802055834.00", "country": "United States", "ipoyear": "1994", "industry": "Miscellaneous manufacturing industries", @@ -13820,11 +13862,11 @@ { "symbol": "DALN", "name": "DallasNews Corporation Series A Common Stock", - "lastsale": "$6.88", - "netchange": "0.22", - "pctchange": "3.303%", - "volume": "17676", - "marketCap": "36825131.00", + "lastsale": "$6.84", + "netchange": "-0.04", + "pctchange": "-0.581%", + "volume": "18659", + "marketCap": "36611032.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -13834,11 +13876,11 @@ { "symbol": "DARE", "name": "Dare Bioscience Inc. Common Stock", - "lastsale": "$3.25", - "netchange": "-0.03", - "pctchange": "-0.915%", - "volume": "11158", - "marketCap": "28276264.00", + "lastsale": "$3.21", + "netchange": "-0.04", + "pctchange": "-1.231%", + "volume": "13763", + "marketCap": "27928249.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13848,11 +13890,11 @@ { "symbol": "DASH", "name": "DoorDash Inc. Class A Common Stock", - "lastsale": "$183.13", - "netchange": "5.45", - "pctchange": "3.067%", - "volume": "2783520", - "marketCap": "76071513248.00", + "lastsale": "$183.32", + "netchange": "0.19", + "pctchange": "0.104%", + "volume": "2905709", + "marketCap": "76150438533.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -13862,11 +13904,11 @@ { "symbol": "DATS", "name": "DatChat Inc. Common Stock", - "lastsale": "$4.65", - "netchange": "-0.31", - "pctchange": "-6.25%", - "volume": "1236617", - "marketCap": "13993380.00", + "lastsale": "$4.35", + "netchange": "-0.30", + "pctchange": "-6.452%", + "volume": "1048145", + "marketCap": "13090581.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -13876,11 +13918,11 @@ { "symbol": "DATSW", "name": "DatChat Inc. Series A Warrant", - "lastsale": "$0.3911", - "netchange": "-0.0688", - "pctchange": "-14.96%", - "volume": "4324", - "marketCap": "1176949.00", + "lastsale": "$0.36", + "netchange": "-0.0311", + "pctchange": "-7.952%", + "volume": "3950", + "marketCap": "1083358.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -13890,11 +13932,11 @@ { "symbol": "DAVE", "name": "Dave Inc. Class A Common Stock", - "lastsale": "$93.03", - "netchange": "-2.12", - "pctchange": "-2.228%", - "volume": "291172", - "marketCap": "1186780919.00", + "lastsale": "$89.89", + "netchange": "-3.14", + "pctchange": "-3.375%", + "volume": "357842", + "marketCap": "1146724033.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -13904,11 +13946,11 @@ { "symbol": "DAVEW", "name": "Dave Inc. Warrants", - "lastsale": "$0.1598", - "netchange": "-0.0002", - "pctchange": "-0.125%", - "volume": "9607", - "marketCap": "2038564.00", + "lastsale": "$0.15", + "netchange": "-0.0098", + "pctchange": "-6.133%", + "volume": "29155", + "marketCap": "1913546.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -13918,11 +13960,11 @@ { "symbol": "DAWN", "name": "Day One Biopharmaceuticals Inc. Common Stock", - "lastsale": "$12.51", - "netchange": "0.13", - "pctchange": "1.05%", - "volume": "1025056", - "marketCap": "1261587138.00", + "lastsale": "$12.21", + "netchange": "-0.30", + "pctchange": "-2.398%", + "volume": "804022", + "marketCap": "1231333250.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13932,11 +13974,11 @@ { "symbol": "DBVT", "name": "DBV Technologies S.A. American Depositary Shares", - "lastsale": "$4.40", - "netchange": "-0.34", - "pctchange": "-7.173%", - "volume": "18007", - "marketCap": "84921342.00", + "lastsale": "$4.34", + "netchange": "-0.06", + "pctchange": "-1.364%", + "volume": "36374", + "marketCap": "83763324.00", "country": "France", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -13946,11 +13988,11 @@ { "symbol": "DBX", "name": "Dropbox Inc. Class A Common Stock", - "lastsale": "$31.12", - "netchange": "-0.07", - "pctchange": "-0.224%", - "volume": "2175623", - "marketCap": "9638803046.00", + "lastsale": "$31.48", + "netchange": "0.36", + "pctchange": "1.157%", + "volume": "2643503", + "marketCap": "9750305909.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -13960,11 +14002,11 @@ { "symbol": "DCBO", "name": "Docebo Inc. Common Shares", - "lastsale": "$42.72", - "netchange": "-0.34", - "pctchange": "-0.79%", - "volume": "61925", - "marketCap": "1291465201.00", + "lastsale": "$43.21", + "netchange": "0.49", + "pctchange": "1.147%", + "volume": "60831", + "marketCap": "1306278356.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -13974,11 +14016,11 @@ { "symbol": "DCGO", "name": "DocGo Inc. Common Stock", - "lastsale": "$4.48", - "netchange": "0.09", - "pctchange": "2.05%", - "volume": "239902", - "marketCap": "457186285.00", + "lastsale": "$4.94", + "netchange": "0.46", + "pctchange": "10.268%", + "volume": "1111553", + "marketCap": "504129519.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -13988,11 +14030,11 @@ { "symbol": "DCOM", "name": "Dime Community Bancshares Inc. Common Stock", - "lastsale": "$31.00", - "netchange": "-0.75", - "pctchange": "-2.362%", - "volume": "979126", - "marketCap": "1213661284.00", + "lastsale": "$30.81", + "netchange": "-0.19", + "pctchange": "-0.613%", + "volume": "555898", + "marketCap": "1206222715.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14002,11 +14044,11 @@ { "symbol": "DCOMG", "name": "Dime Community Bancshares Inc. 9.000% Fixed-to-Floating Rate Subordinated Notes due 2034", - "lastsale": "$26.25", - "netchange": "-0.13", - "pctchange": "-0.493%", - "volume": "3252", - "marketCap": "1027651721.00", + "lastsale": "$26.30", + "netchange": "0.05", + "pctchange": "0.19%", + "volume": "6382", + "marketCap": "1029609153.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14016,11 +14058,11 @@ { "symbol": "DCOMP", "name": "Dime Community Bancshares Inc. Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$20.44", - "netchange": "0.029", - "pctchange": "0.142%", - "volume": "1331", - "marketCap": "800233440.00", + "lastsale": "$20.55", + "netchange": "0.11", + "pctchange": "0.538%", + "volume": "4468", + "marketCap": "804539980.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14030,11 +14072,11 @@ { "symbol": "DCTH", "name": "Delcath Systems Inc. Common Stock", - "lastsale": "$16.13", - "netchange": "0.92", - "pctchange": "6.049%", - "volume": "644018", - "marketCap": "515737136.00", + "lastsale": "$16.00", + "netchange": "-0.13", + "pctchange": "-0.806%", + "volume": "841576", + "marketCap": "511580544.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -14044,11 +14086,11 @@ { "symbol": "DDI", "name": "DoubleDown Interactive Co. Ltd. American Depository Shares", - "lastsale": "$10.60", - "netchange": "0.15", - "pctchange": "1.435%", - "volume": "34776", - "marketCap": "525266464.00", + "lastsale": "$10.40", + "netchange": "-0.20", + "pctchange": "-1.887%", + "volume": "19401", + "marketCap": "515355776.00", "country": "South Korea", "ipoyear": "2021", "industry": "EDP Services", @@ -14058,11 +14100,11 @@ { "symbol": "DDOG", "name": "Datadog Inc. Class A Common Stock", - "lastsale": "$140.20", - "netchange": "0.08", - "pctchange": "0.057%", - "volume": "3805642", - "marketCap": "47629172311.00", + "lastsale": "$140.99", + "netchange": "0.79", + "pctchange": "0.563%", + "volume": "2884958", + "marketCap": "47897553524.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -14072,10 +14114,10 @@ { "symbol": "DECA", "name": "Denali Capital Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$12.15", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "161", + "lastsale": "$11.965", + "netchange": "-0.185", + "pctchange": "-1.523%", + "volume": "20546", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -14083,13 +14125,27 @@ "sector": "Finance", "url": "/market-activity/stocks/deca" }, + { + "symbol": "DECAU", + "name": "Denali Capital Acquisition Corp. Unit", + "lastsale": "$11.90", + "netchange": "0.11", + "pctchange": "0.933%", + "volume": "456", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/decau" + }, { "symbol": "DECAW", "name": "Denali Capital Acquisition Corp. Warrant", - "lastsale": "$0.065", - "netchange": "0.0215", - "pctchange": "49.425%", - "volume": "500", + "lastsale": "$0.0682", + "netchange": "0.0032", + "pctchange": "4.923%", + "volume": "100", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -14100,11 +14156,11 @@ { "symbol": "DENN", "name": "Denny's Corporation Common Stock", - "lastsale": "$6.43", - "netchange": "0.20", - "pctchange": "3.21%", - "volume": "754345", - "marketCap": "330046074.00", + "lastsale": "$6.40", + "netchange": "-0.03", + "pctchange": "-0.467%", + "volume": "739792", + "marketCap": "328506202.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -14114,11 +14170,11 @@ { "symbol": "DERM", "name": "Journey Medical Corporation Common Stock", - "lastsale": "$3.85", - "netchange": "0.17", - "pctchange": "4.62%", - "volume": "39455", - "marketCap": "80426254.00", + "lastsale": "$4.16", + "netchange": "0.31", + "pctchange": "8.052%", + "volume": "61234", + "marketCap": "86902134.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14128,11 +14184,11 @@ { "symbol": "DEVS", "name": "DevvStream Corp. Common Stock", - "lastsale": "$0.60", - "netchange": "0.0169", - "pctchange": "2.898%", - "volume": "206556", - "marketCap": "4480547.00", + "lastsale": "$0.5731", + "netchange": "-0.0269", + "pctchange": "-4.483%", + "volume": "458070", + "marketCap": "4279669.00", "country": "Canada", "ipoyear": "2024", "industry": "Finance/Investors Services", @@ -14142,11 +14198,11 @@ { "symbol": "DFLI", "name": "Dragonfly Energy Holdings Corp. Common Stock (NV)", - "lastsale": "$2.29", - "netchange": "-0.15", - "pctchange": "-6.148%", - "volume": "65920", - "marketCap": "16062603.00", + "lastsale": "$2.45", + "netchange": "0.16", + "pctchange": "6.987%", + "volume": "76072", + "marketCap": "17184881.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -14156,11 +14212,11 @@ { "symbol": "DFLIW", "name": "Dragonfly Energy Holdings Corp. Warrant", - "lastsale": "$0.0338", - "netchange": "-0.0011", - "pctchange": "-3.152%", - "volume": "11681", - "marketCap": "237081.00", + "lastsale": "$0.0333", + "netchange": "-0.0006", + "pctchange": "-1.77%", + "volume": "15248", + "marketCap": "233574.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -14170,11 +14226,11 @@ { "symbol": "DGHI", "name": "Digihost Technology Inc. Common Subordinate Voting Shares", - "lastsale": "$2.89", - "netchange": "0.36", - "pctchange": "14.229%", - "volume": "619781", - "marketCap": "95341100.00", + "lastsale": "$2.75", + "netchange": "-0.14", + "pctchange": "-4.844%", + "volume": "629841", + "marketCap": "90722500.00", "country": "Canada", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -14184,11 +14240,11 @@ { "symbol": "DGICA", "name": "Donegal Group Inc. Class A Common Stock", - "lastsale": "$14.57", - "netchange": "0.29", - "pctchange": "2.031%", - "volume": "104357", - "marketCap": "493859912.00", + "lastsale": "$14.65", + "netchange": "0.08", + "pctchange": "0.549%", + "volume": "75567", + "marketCap": "496571566.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -14198,11 +14254,11 @@ { "symbol": "DGICB", "name": "Donegal Group Inc. Class B Common Stock", - "lastsale": "$15.00", - "netchange": "0.5001", - "pctchange": "3.449%", - "volume": "5849", - "marketCap": "508435050.00", + "lastsale": "$14.499", + "netchange": "-0.501", + "pctchange": "-3.34%", + "volume": "760", + "marketCap": "491453319.00", "country": "United States", "ipoyear": "1986", "industry": "Property-Casualty Insurers", @@ -14212,11 +14268,11 @@ { "symbol": "DGII", "name": "Digi International Inc. Common Stock", - "lastsale": "$32.99", - "netchange": "0.55", - "pctchange": "1.695%", - "volume": "188239", - "marketCap": "1206869739.00", + "lastsale": "$32.02", + "netchange": "-0.97", + "pctchange": "-2.94%", + "volume": "197691", + "marketCap": "1171384330.00", "country": "United States", "ipoyear": "1989", "industry": "Computer Communications Equipment", @@ -14226,11 +14282,11 @@ { "symbol": "DGLY", "name": "Digital Ally Inc. Common Stock", - "lastsale": "$0.38", - "netchange": "-0.0232", - "pctchange": "-5.754%", - "volume": "376951", - "marketCap": "2101958.00", + "lastsale": "$0.3545", + "netchange": "-0.0255", + "pctchange": "-6.711%", + "volume": "312729", + "marketCap": "1960906.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -14240,25 +14296,25 @@ { "symbol": "DGNX", "name": "Diginex Limited Ordinary Shares", - "lastsale": "$12.75", - "netchange": "5.25", - "pctchange": "70.00%", - "volume": "9738351", - "marketCap": "295710113.00", + "lastsale": "$8.55", + "netchange": "-4.20", + "pctchange": "-32.941%", + "volume": "577871", + "marketCap": "198299723.00", "country": "Hong Kong", "ipoyear": "2025", - "industry": "", - "sector": "", + "industry": "EDP Services", + "sector": "Technology", "url": "/market-activity/stocks/dgnx" }, { "symbol": "DH", "name": "Definitive Healthcare Corp. Class A Common Stock", - "lastsale": "$4.87", - "netchange": "0.16", - "pctchange": "3.397%", - "volume": "577765", - "marketCap": "562596177.00", + "lastsale": "$4.83", + "netchange": "-0.04", + "pctchange": "-0.821%", + "volume": "569435", + "marketCap": "557975264.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -14268,11 +14324,11 @@ { "symbol": "DHAI", "name": "DIH Holdings US Inc. Class A Common Stock", - "lastsale": "$1.13", - "netchange": "-0.04", - "pctchange": "-3.419%", - "volume": "152492", - "marketCap": "45815777.00", + "lastsale": "$1.04", + "netchange": "-0.09", + "pctchange": "-7.965%", + "volume": "277052", + "marketCap": "42166732.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Dental Instruments", @@ -14282,11 +14338,11 @@ { "symbol": "DHAIW", "name": "DIH Holding US Inc. Warrants", - "lastsale": "$0.0361", - "netchange": "-0.0038", - "pctchange": "-9.524%", - "volume": "46744", - "marketCap": "1463672.00", + "lastsale": "$0.0395", + "netchange": "0.0034", + "pctchange": "9.418%", + "volume": "2125", + "marketCap": "1601525.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Dental Instruments", @@ -14296,11 +14352,11 @@ { "symbol": "DHC", "name": "Diversified Healthcare Trust Common Shares of Beneficial Interest", - "lastsale": "$2.12", - "netchange": "0.04", - "pctchange": "1.923%", - "volume": "877619", - "marketCap": "511503791.00", + "lastsale": "$2.18", + "netchange": "0.06", + "pctchange": "2.83%", + "volume": "812782", + "marketCap": "525980313.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -14310,11 +14366,11 @@ { "symbol": "DHCNI", "name": "Diversified Healthcare Trust 5.625% Senior Notes due 2042", - "lastsale": "$14.45", - "netchange": "-0.18", - "pctchange": "-1.23%", - "volume": "11250", - "marketCap": "3476303129.00", + "lastsale": "$14.80", + "netchange": "0.35", + "pctchange": "2.422%", + "volume": "50686", + "marketCap": "3560504243.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -14324,11 +14380,11 @@ { "symbol": "DHCNL", "name": "Diversified Healthcare Trust 6.25% Senior Notes Due 2046", - "lastsale": "$16.06", - "netchange": "-0.06", - "pctchange": "-0.372%", - "volume": "9938", - "marketCap": "3863628253.00", + "lastsale": "$16.18", + "netchange": "0.12", + "pctchange": "0.747%", + "volume": "19427", + "marketCap": "3892497206.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -14338,11 +14394,11 @@ { "symbol": "DHIL", "name": "Diamond Hill Investment Group Inc. Class A Common Stock", - "lastsale": "$150.22", - "netchange": "0.93", - "pctchange": "0.623%", - "volume": "17251", - "marketCap": "408967340.00", + "lastsale": "$149.80", + "netchange": "-0.42", + "pctchange": "-0.28%", + "volume": "14677", + "marketCap": "407823909.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -14352,11 +14408,11 @@ { "symbol": "DIBS", "name": "1stdibs.com Inc. Common Stock", - "lastsale": "$3.59", - "netchange": "-0.04", - "pctchange": "-1.102%", - "volume": "72480", - "marketCap": "131081814.00", + "lastsale": "$3.62", + "netchange": "0.03", + "pctchange": "0.836%", + "volume": "49637", + "marketCap": "132177205.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -14366,11 +14422,11 @@ { "symbol": "DIOD", "name": "Diodes Incorporated Common Stock", - "lastsale": "$61.34", - "netchange": "-1.53", - "pctchange": "-2.434%", - "volume": "404394", - "marketCap": "2842058982.00", + "lastsale": "$60.66", + "netchange": "-0.68", + "pctchange": "-1.109%", + "volume": "430570", + "marketCap": "2810552622.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -14383,7 +14439,7 @@ "lastsale": "$11.13", "netchange": "0.00", "pctchange": "0.00%", - "volume": "5", + "volume": "3", "marketCap": "0.00", "country": "China", "ipoyear": "2023", @@ -14391,42 +14447,14 @@ "sector": "Finance", "url": "/market-activity/stocks/dist" }, - { - "symbol": "DISTR", - "name": "Distoken Acquisition Corporation Right", - "lastsale": "$0.14", - "netchange": "0.04", - "pctchange": "40.00%", - "volume": "2030", - "marketCap": "0.00", - "country": "China", - "ipoyear": "2023", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/distr" - }, - { - "symbol": "DISTW", - "name": "Distoken Acquisition Corporation Warrant", - "lastsale": "$0.0177", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4939", - "marketCap": "0.00", - "country": "China", - "ipoyear": "2023", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/distw" - }, { "symbol": "DJCO", "name": "Daily Journal Corp. (S.C.) Common Stock", - "lastsale": "$474.50", - "netchange": "-8.64", - "pctchange": "-1.788%", - "volume": "65716", - "marketCap": "653398837.00", + "lastsale": "$452.80", + "netchange": "-21.70", + "pctchange": "-4.573%", + "volume": "14859", + "marketCap": "623517373.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -14436,11 +14464,11 @@ { "symbol": "DJT", "name": "Trump Media & Technology Group Corp. Common Stock", - "lastsale": "$33.55", - "netchange": "-0.06", - "pctchange": "-0.179%", - "volume": "8469716", - "marketCap": "7277815230.00", + "lastsale": "$32.71", + "netchange": "-0.84", + "pctchange": "-2.504%", + "volume": "8440693", + "marketCap": "7095598694.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Programming Data Processing", @@ -14450,11 +14478,11 @@ { "symbol": "DJTWW", "name": "Trump Media & Technology Group Corp. Warrants", - "lastsale": "$23.23", - "netchange": "0.14", - "pctchange": "0.606%", - "volume": "193889", - "marketCap": "5039154927.00", + "lastsale": "$22.36", + "netchange": "-0.87", + "pctchange": "-3.745%", + "volume": "112904", + "marketCap": "4850430657.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -14464,11 +14492,11 @@ { "symbol": "DKNG", "name": "DraftKings Inc. Class A Common Stock", - "lastsale": "$41.51", - "netchange": "0.53", - "pctchange": "1.293%", - "volume": "3780920", - "marketCap": "20241427446.00", + "lastsale": "$41.34", + "netchange": "-0.17", + "pctchange": "-0.41%", + "volume": "4880113", + "marketCap": "20158530730.00", "country": "United States", "ipoyear": "2019", "industry": "Services-Misc. Amusement & Recreation", @@ -14478,11 +14506,11 @@ { "symbol": "DLHC", "name": "DLH Holdings Corp.", - "lastsale": "$7.95", - "netchange": "-0.06", - "pctchange": "-0.749%", - "volume": "40583", - "marketCap": "114372421.00", + "lastsale": "$7.85", + "netchange": "-0.10", + "pctchange": "-1.258%", + "volume": "31955", + "marketCap": "112933774.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -14492,11 +14520,11 @@ { "symbol": "DLO", "name": "DLocal Limited Class A Common Shares", - "lastsale": "$11.85", - "netchange": "-0.17", - "pctchange": "-1.414%", - "volume": "373058", - "marketCap": "3507501230.00", + "lastsale": "$12.08", + "netchange": "0.23", + "pctchange": "1.941%", + "volume": "331074", + "marketCap": "3575579313.00", "country": "Uruguay", "ipoyear": "2021", "industry": "Business Services", @@ -14506,11 +14534,11 @@ { "symbol": "DLPN", "name": "Dolphin Entertainment Inc. Common Stock", - "lastsale": "$0.9884", - "netchange": "-0.0068", - "pctchange": "-0.683%", - "volume": "24618", - "marketCap": "11032546.00", + "lastsale": "$1.01", + "netchange": "0.0216", + "pctchange": "2.185%", + "volume": "14240", + "marketCap": "11273646.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -14520,11 +14548,11 @@ { "symbol": "DLTH", "name": "Duluth Holdings Inc. Class B Common Stock", - "lastsale": "$3.15", - "netchange": "0.01", - "pctchange": "0.318%", - "volume": "21270", - "marketCap": "110808035.00", + "lastsale": "$3.10", + "netchange": "-0.05", + "pctchange": "-1.587%", + "volume": "36994", + "marketCap": "109049177.00", "country": "United States", "ipoyear": "2015", "industry": "Clothing/Shoe/Accessory Stores", @@ -14534,11 +14562,11 @@ { "symbol": "DLTR", "name": "Dollar Tree Inc. Common Stock", - "lastsale": "$71.14", - "netchange": "-0.83", - "pctchange": "-1.153%", - "volume": "1943531", - "marketCap": "15297848707.00", + "lastsale": "$72.48", + "netchange": "1.34", + "pctchange": "1.884%", + "volume": "1904923", + "marketCap": "15586000482.00", "country": "United States", "ipoyear": "1995", "industry": "Department/Specialty Retail Stores", @@ -14548,11 +14576,11 @@ { "symbol": "DMAC", "name": "DiaMedica Therapeutics Inc. Common Stock", - "lastsale": "$6.25", - "netchange": "0.22", - "pctchange": "3.648%", - "volume": "87357", - "marketCap": "267253638.00", + "lastsale": "$6.30", + "netchange": "0.05", + "pctchange": "0.80%", + "volume": "80007", + "marketCap": "269391667.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14562,11 +14590,11 @@ { "symbol": "DMLP", "name": "Dorchester Minerals L.P. Common Units Representing Limited Partnership Interests", - "lastsale": "$32.11", - "netchange": "-0.22", - "pctchange": "-0.68%", - "volume": "250218", - "marketCap": "1520079565.00", + "lastsale": "$32.31", + "netchange": "0.20", + "pctchange": "0.623%", + "volume": "172214", + "marketCap": "1529547516.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -14576,11 +14604,11 @@ { "symbol": "DMN", "name": "Damon Inc. Common Stock", - "lastsale": "$0.6926", - "netchange": "0.0561", - "pctchange": "8.814%", - "volume": "552195", - "marketCap": "14383647.00", + "lastsale": "$0.6133", + "netchange": "-0.0793", + "pctchange": "-11.45%", + "volume": "346544", + "marketCap": "12736775.00", "country": "United Kingdom", "ipoyear": "", "industry": "EDP Services", @@ -14590,11 +14618,11 @@ { "symbol": "DMRC", "name": "Digimarc Corporation Common Stock", - "lastsale": "$40.80", - "netchange": "0.71", - "pctchange": "1.771%", - "volume": "111771", - "marketCap": "875233603.00", + "lastsale": "$40.11", + "netchange": "-0.69", + "pctchange": "-1.691%", + "volume": "115423", + "marketCap": "860431858.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -14604,11 +14632,11 @@ { "symbol": "DNLI", "name": "Denali Therapeutics Inc. Common Stock", - "lastsale": "$23.28", - "netchange": "-0.03", - "pctchange": "-0.129%", - "volume": "914992", - "marketCap": "3350495407.00", + "lastsale": "$22.22", + "netchange": "-1.06", + "pctchange": "-4.553%", + "volume": "861092", + "marketCap": "3197938485.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -14618,11 +14646,11 @@ { "symbol": "DNTH", "name": "Dianthus Therapeutics Inc. Common Stock", - "lastsale": "$22.28", - "netchange": "-0.38", - "pctchange": "-1.677%", - "volume": "172328", - "marketCap": "659420380.00", + "lastsale": "$21.21", + "netchange": "-1.07", + "pctchange": "-4.803%", + "volume": "161069", + "marketCap": "627751628.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14632,11 +14660,11 @@ { "symbol": "DNUT", "name": "Krispy Kreme Inc. Common Stock", - "lastsale": "$8.78", - "netchange": "0.08", - "pctchange": "0.92%", - "volume": "1664752", - "marketCap": "1492600000.00", + "lastsale": "$8.94", + "netchange": "0.16", + "pctchange": "1.822%", + "volume": "1552459", + "marketCap": "1519800000.00", "country": "United States", "ipoyear": "2021", "industry": "Food Chains", @@ -14646,11 +14674,11 @@ { "symbol": "DOCU", "name": "DocuSign Inc. Common Stock", - "lastsale": "$90.54", - "netchange": "-1.22", - "pctchange": "-1.33%", - "volume": "1574991", - "marketCap": "18291175186.00", + "lastsale": "$91.60", + "netchange": "1.06", + "pctchange": "1.171%", + "volume": "2251960", + "marketCap": "18505319716.00", "country": "United States", "ipoyear": "1989", "industry": "Computer Software: Prepackaged Software", @@ -14660,11 +14688,11 @@ { "symbol": "DOGZ", "name": "Dogness (International) Corporation Class A Common Stock", - "lastsale": "$25.15", - "netchange": "-1.52", - "pctchange": "-5.699%", - "volume": "41767", - "marketCap": "320176049.00", + "lastsale": "$25.72", + "netchange": "0.57", + "pctchange": "2.266%", + "volume": "86372", + "marketCap": "327432524.00", "country": "China", "ipoyear": "2017", "industry": "Miscellaneous manufacturing industries", @@ -14674,11 +14702,11 @@ { "symbol": "DOMH", "name": "Dominari Holdings Inc. Common Stock", - "lastsale": "$1.43", - "netchange": "0.08", - "pctchange": "5.926%", - "volume": "40254", - "marketCap": "8974877.00", + "lastsale": "$1.76", + "netchange": "0.33", + "pctchange": "23.077%", + "volume": "433376", + "marketCap": "11046003.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14689,9 +14717,9 @@ "symbol": "DOMO", "name": "Domo Inc. Class B Common Stock", "lastsale": "$7.69", - "netchange": "0.13", - "pctchange": "1.72%", - "volume": "197854", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "142258", "marketCap": "300737252.00", "country": "United States", "ipoyear": "2018", @@ -14702,11 +14730,11 @@ { "symbol": "DOOO", "name": "BRP Inc. (Recreational Products) Common Subordinate Voting Shares", - "lastsale": "$53.41", - "netchange": "0.06", - "pctchange": "0.112%", - "volume": "73438", - "marketCap": "3899472485.00", + "lastsale": "$52.91", + "netchange": "-0.50", + "pctchange": "-0.936%", + "volume": "77670", + "marketCap": "3862967407.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Specialties", @@ -14716,11 +14744,11 @@ { "symbol": "DORM", "name": "Dorman Products Inc. Common Stock", - "lastsale": "$129.65", - "netchange": "-0.32", - "pctchange": "-0.246%", - "volume": "255278", - "marketCap": "3956591801.00", + "lastsale": "$133.02", + "netchange": "3.37", + "pctchange": "2.599%", + "volume": "229813", + "marketCap": "4059435722.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -14730,11 +14758,11 @@ { "symbol": "DOX", "name": "Amdocs Limited Ordinary Shares", - "lastsale": "$84.59", - "netchange": "-0.59", - "pctchange": "-0.693%", - "volume": "718338", - "marketCap": "9549412809.00", + "lastsale": "$85.28", + "netchange": "0.69", + "pctchange": "0.816%", + "volume": "400155", + "marketCap": "9627307298.00", "country": "Guernsey", "ipoyear": "", "industry": "EDP Services", @@ -14744,11 +14772,11 @@ { "symbol": "DOYU", "name": "DouYu International Holdings Limited ADS", - "lastsale": "$15.77", - "netchange": "0.02", - "pctchange": "0.127%", - "volume": "146620", - "marketCap": "498893002.00", + "lastsale": "$15.75", + "netchange": "-0.02", + "pctchange": "-0.127%", + "volume": "126965", + "marketCap": "498260291.00", "country": "China", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -14758,11 +14786,11 @@ { "symbol": "DPRO", "name": "Draganfly Inc. Common Shares", - "lastsale": "$2.97", - "netchange": "0.01", - "pctchange": "0.338%", - "volume": "178265", - "marketCap": "12556551.00", + "lastsale": "$3.68", + "netchange": "0.71", + "pctchange": "23.906%", + "volume": "692140", + "marketCap": "15558286.00", "country": "Canada", "ipoyear": "", "industry": "Aerospace", @@ -14772,11 +14800,11 @@ { "symbol": "DPZ", "name": "Domino's Pizza Inc Common Stock", - "lastsale": "$447.76", - "netchange": "5.64", - "pctchange": "1.276%", - "volume": "482341", - "marketCap": "15462038469.00", + "lastsale": "$434.23", + "netchange": "-13.53", + "pctchange": "-3.022%", + "volume": "649843", + "marketCap": "14994820807.00", "country": "United States", "ipoyear": "2004", "industry": "Food Distributors", @@ -14786,11 +14814,11 @@ { "symbol": "DRCT", "name": "Direct Digital Holdings Inc. Class A Common Stock", - "lastsale": "$1.38", - "netchange": "0.07", - "pctchange": "5.344%", - "volume": "342117", - "marketCap": "20241703.00", + "lastsale": "$1.36", + "netchange": "-0.02", + "pctchange": "-1.449%", + "volume": "511663", + "marketCap": "19948345.00", "country": "United States", "ipoyear": "2022", "industry": "Advertising", @@ -14801,9 +14829,9 @@ "symbol": "DRDBU", "name": "Roman DBDR Acquisition Corp. II Unit", "lastsale": "$9.99", - "netchange": "0.01", - "pctchange": "0.10%", - "volume": "3246314", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4818", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -14814,11 +14842,11 @@ { "symbol": "DRIO", "name": "DarioHealth Corp. Common Stock", - "lastsale": "$0.7003", - "netchange": "-0.0545", - "pctchange": "-7.22%", - "volume": "334815", - "marketCap": "23877677.00", + "lastsale": "$0.7013", + "netchange": "0.001", + "pctchange": "0.143%", + "volume": "174731", + "marketCap": "23911774.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -14828,11 +14856,11 @@ { "symbol": "DRMA", "name": "Dermata Therapeutics Inc. Common Stock", - "lastsale": "$1.19", - "netchange": "0.13", - "pctchange": "12.264%", - "volume": "494824", - "marketCap": "2428514.00", + "lastsale": "$1.17", + "netchange": "-0.02", + "pctchange": "-1.681%", + "volume": "5309976", + "marketCap": "2387699.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14842,11 +14870,11 @@ { "symbol": "DRMAW", "name": "Dermata Therapeutics Inc. Warrant", - "lastsale": "$0.0179", - "netchange": "-0.0021", - "pctchange": "-10.50%", - "volume": "502", - "marketCap": "36530.00", + "lastsale": "$0.0244", + "netchange": "0.0065", + "pctchange": "36.313%", + "volume": "10088", + "marketCap": "49795.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14856,11 +14884,11 @@ { "symbol": "DRRX", "name": "DURECT Corporation Common Stock", - "lastsale": "$0.8398", - "netchange": "-0.0013", - "pctchange": "-0.155%", - "volume": "20308", - "marketCap": "26069056.00", + "lastsale": "$0.84", + "netchange": "0.0002", + "pctchange": "0.024%", + "volume": "62243", + "marketCap": "26075264.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14870,11 +14898,11 @@ { "symbol": "DRS", "name": "Leonardo DRS Inc. Common Stock", - "lastsale": "$37.42", - "netchange": "0.39", - "pctchange": "1.053%", - "volume": "421784", - "marketCap": "9893737948.00", + "lastsale": "$36.81", + "netchange": "-0.61", + "pctchange": "-1.63%", + "volume": "353030", + "marketCap": "9732455742.00", "country": "Israel", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -14884,11 +14912,11 @@ { "symbol": "DRTS", "name": "Alpha Tau Medical Ltd. Ordinary Shares", - "lastsale": "$4.06", - "netchange": "0.0698", - "pctchange": "1.749%", - "volume": "73181", - "marketCap": "282862685.00", + "lastsale": "$4.03", + "netchange": "-0.03", + "pctchange": "-0.739%", + "volume": "133865", + "marketCap": "280772566.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -14898,11 +14926,11 @@ { "symbol": "DRTSW", "name": "Alpha Tau Medical Ltd. Warrant", - "lastsale": "$0.35", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6120", - "marketCap": "24384714.00", + "lastsale": "$0.40", + "netchange": "0.05", + "pctchange": "14.286%", + "volume": "6992", + "marketCap": "27868245.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -14912,11 +14940,11 @@ { "symbol": "DRUG", "name": "Bright Minds Biosciences Inc. Common Stock", - "lastsale": "$32.28", - "netchange": "-1.07", - "pctchange": "-3.208%", - "volume": "366520", - "marketCap": "225604565.00", + "lastsale": "$32.09", + "netchange": "-0.19", + "pctchange": "-0.589%", + "volume": "113145", + "marketCap": "224276657.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14926,11 +14954,11 @@ { "symbol": "DRVN", "name": "Driven Brands Holdings Inc. Common Stock", - "lastsale": "$16.47", - "netchange": "0.25", - "pctchange": "1.541%", - "volume": "636081", - "marketCap": "2702959211.00", + "lastsale": "$16.43", + "netchange": "-0.04", + "pctchange": "-0.243%", + "volume": "497281", + "marketCap": "2696394647.00", "country": "United States", "ipoyear": "2021", "industry": "Automotive Aftermarket", @@ -14940,11 +14968,11 @@ { "symbol": "DSGN", "name": "Design Therapeutics Inc. Common Stock", - "lastsale": "$5.12", - "netchange": "-0.06", - "pctchange": "-1.158%", - "volume": "84256", - "marketCap": "289899709.00", + "lastsale": "$4.97", + "netchange": "-0.15", + "pctchange": "-2.93%", + "volume": "101461", + "marketCap": "281406554.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14954,11 +14982,11 @@ { "symbol": "DSGR", "name": "Distribution Solutions Group Inc. Common Stock", - "lastsale": "$34.37", - "netchange": "-0.09", - "pctchange": "-0.261%", - "volume": "33222", - "marketCap": "1609817936.00", + "lastsale": "$33.89", + "netchange": "-0.48", + "pctchange": "-1.397%", + "volume": "27151", + "marketCap": "1587335753.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -14968,11 +14996,11 @@ { "symbol": "DSGX", "name": "Descartes Systems Group Inc. (The) Common Stock", - "lastsale": "$119.89", - "netchange": "-0.52", - "pctchange": "-0.432%", - "volume": "157519", - "marketCap": "10255323102.00", + "lastsale": "$119.13", + "netchange": "-0.76", + "pctchange": "-0.634%", + "volume": "137705", + "marketCap": "10190313130.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -14982,11 +15010,11 @@ { "symbol": "DSP", "name": "Viant Technology Inc. Class A Common Stock", - "lastsale": "$20.39", - "netchange": "0.24", - "pctchange": "1.191%", - "volume": "187451", - "marketCap": "1281548671.00", + "lastsale": "$20.52", + "netchange": "0.13", + "pctchange": "0.638%", + "volume": "118626", + "marketCap": "1289719408.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -14996,11 +15024,11 @@ { "symbol": "DSWL", "name": "Deswell Industries Inc. Common Shares", - "lastsale": "$2.4016", - "netchange": "0.0447", - "pctchange": "1.897%", - "volume": "4006", - "marketCap": "38270070.00", + "lastsale": "$2.41", + "netchange": "0.0084", + "pctchange": "0.35%", + "volume": "2170", + "marketCap": "38403926.00", "country": "Macau", "ipoyear": "1995", "industry": "Plastic Products", @@ -15010,11 +15038,11 @@ { "symbol": "DSY", "name": "Big Tree Cloud Holdings Limited Ordinary Shares", - "lastsale": "$3.0733", - "netchange": "0.1233", - "pctchange": "4.18%", - "volume": "65827", - "marketCap": "175425642.00", + "lastsale": "$2.28", + "netchange": "-0.7933", + "pctchange": "-25.813%", + "volume": "183345", + "marketCap": "130143645.00", "country": "China", "ipoyear": "", "industry": "Containers/Packaging", @@ -15024,11 +15052,11 @@ { "symbol": "DSYWW", "name": "Big Tree Cloud Holdings Limited Warrants", - "lastsale": "$0.0312", - "netchange": "-0.0077", - "pctchange": "-19.794%", - "volume": "3379", - "marketCap": "1780913.00", + "lastsale": "$0.0321", + "netchange": "0.0009", + "pctchange": "2.885%", + "volume": "23242", + "marketCap": "1832286.00", "country": "China", "ipoyear": "", "industry": "Containers/Packaging", @@ -15039,9 +15067,9 @@ "symbol": "DTCK", "name": "Davis Commodities Limited Ordinary Shares", "lastsale": "$1.07", - "netchange": "-0.03", - "pctchange": "-2.727%", - "volume": "16754", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "9541", "marketCap": "26215669.00", "country": "Singapore", "ipoyear": "2023", @@ -15052,11 +15080,11 @@ { "symbol": "DTI", "name": "Drilling Tools International Corporation Common Stock", - "lastsale": "$3.50", - "netchange": "0.06", - "pctchange": "1.744%", - "volume": "60802", - "marketCap": "121466436.00", + "lastsale": "$3.42", + "netchange": "-0.08", + "pctchange": "-2.286%", + "volume": "66019", + "marketCap": "118690060.00", "country": "United States", "ipoyear": "2021", "industry": "Metal Fabrications", @@ -15066,11 +15094,11 @@ { "symbol": "DTIL", "name": "Precision BioSciences Inc. Common Stock", - "lastsale": "$5.00", - "netchange": "0.03", - "pctchange": "0.604%", - "volume": "133196", - "marketCap": "38355295.00", + "lastsale": "$5.08", + "netchange": "0.08", + "pctchange": "1.60%", + "volume": "113521", + "marketCap": "38968980.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -15094,25 +15122,39 @@ { "symbol": "DTSQR", "name": "DT Cloud Star Acquisition Corporation Right", - "lastsale": "$0.135", + "lastsale": "$0.138", + "netchange": "0.003", + "pctchange": "2.222%", + "volume": "116", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2024", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/dtsqr" + }, + { + "symbol": "DTSQU", + "name": "DT Cloud Star Acquisition Corporation Units", + "lastsale": "$10.21", "netchange": "0.00", "pctchange": "0.00%", - "volume": "75", + "volume": "10", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", "industry": "", "sector": "", - "url": "/market-activity/stocks/dtsqr" + "url": "/market-activity/stocks/dtsqu" }, { "symbol": "DTSS", "name": "Datasea Inc. Common Stock", - "lastsale": "$2.09", - "netchange": "0.04", - "pctchange": "1.951%", - "volume": "231464", - "marketCap": "14811834.00", + "lastsale": "$2.10", + "netchange": "0.01", + "pctchange": "0.478%", + "volume": "95977", + "marketCap": "14882704.00", "country": "China", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -15122,11 +15164,11 @@ { "symbol": "DTST", "name": "Data Storage Corporation Common Stock", - "lastsale": "$4.85", - "netchange": "0.15", - "pctchange": "3.191%", - "volume": "60957", - "marketCap": "34019709.00", + "lastsale": "$4.74", + "netchange": "-0.11", + "pctchange": "-2.268%", + "volume": "31807", + "marketCap": "33248128.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -15136,11 +15178,11 @@ { "symbol": "DTSTW", "name": "Data Storage Corporation Warrant", - "lastsale": "$0.6898", - "netchange": "0.0338", - "pctchange": "5.152%", - "volume": "1149", - "marketCap": "4838514.00", + "lastsale": "$0.51", + "netchange": "-0.1799", + "pctchange": "-26.076%", + "volume": "1699", + "marketCap": "3577330.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -15150,11 +15192,11 @@ { "symbol": "DUO", "name": "Fangdd Network Group Ltd. Class A Ordinary Shares", - "lastsale": "$0.5919", - "netchange": "0.0082", - "pctchange": "1.405%", - "volume": "772071", - "marketCap": "3770403.00", + "lastsale": "$0.5849", + "netchange": "-0.007", + "pctchange": "-1.183%", + "volume": "1645077", + "marketCap": "3725813.00", "country": "China", "ipoyear": "2019", "industry": "Real Estate", @@ -15164,11 +15206,11 @@ { "symbol": "DUOL", "name": "Duolingo Inc. Class A Common Stock", - "lastsale": "$335.99", - "netchange": "-0.05", - "pctchange": "-0.015%", - "volume": "403385", - "marketCap": "14778371642.00", + "lastsale": "$328.60", + "netchange": "-7.39", + "pctchange": "-2.199%", + "volume": "445062", + "marketCap": "14453325759.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -15178,11 +15220,11 @@ { "symbol": "DUOT", "name": "Duos Technologies Group Inc. Common Stock", - "lastsale": "$7.29", - "netchange": "0.49", - "pctchange": "7.206%", - "volume": "223864", - "marketCap": "61313456.00", + "lastsale": "$6.59", + "netchange": "-0.70", + "pctchange": "-9.602%", + "volume": "141161", + "marketCap": "55426019.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -15192,11 +15234,11 @@ { "symbol": "DVAX", "name": "Dynavax Technologies Corporation Common Stock", - "lastsale": "$12.80", - "netchange": "0.38", - "pctchange": "3.06%", - "volume": "2387365", - "marketCap": "1682618381.00", + "lastsale": "$12.74", + "netchange": "-0.06", + "pctchange": "-0.469%", + "volume": "1884977", + "marketCap": "1674731107.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15206,11 +15248,11 @@ { "symbol": "DWSN", "name": "Dawson Geophysical Company Common Stock", - "lastsale": "$1.41", - "netchange": "-0.01", - "pctchange": "-0.704%", - "volume": "4893", - "marketCap": "43686646.00", + "lastsale": "$1.3922", + "netchange": "-0.0178", + "pctchange": "-1.262%", + "volume": "3391", + "marketCap": "43135141.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -15220,11 +15262,11 @@ { "symbol": "DWTX", "name": "Dogwood Therapeutics Inc. Common Stock", - "lastsale": "$13.35", - "netchange": "10.55", - "pctchange": "376.786%", - "volume": "103173546", - "marketCap": "17784576.00", + "lastsale": "$11.40", + "netchange": "-1.95", + "pctchange": "-14.607%", + "volume": "8108002", + "marketCap": "15186829.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15234,11 +15276,11 @@ { "symbol": "DXCM", "name": "DexCom Inc. Common Stock", - "lastsale": "$87.70", - "netchange": "0.61", - "pctchange": "0.70%", - "volume": "3991206", - "marketCap": "34255215703.00", + "lastsale": "$88.75", + "netchange": "1.05", + "pctchange": "1.197%", + "volume": "3256156", + "marketCap": "34665340863.00", "country": "United States", "ipoyear": "2005", "industry": "Medical/Dental Instruments", @@ -15248,11 +15290,11 @@ { "symbol": "DXLG", "name": "Destination XL Group Inc. Common Stock", - "lastsale": "$2.73", - "netchange": "-0.01", - "pctchange": "-0.365%", - "volume": "122797", - "marketCap": "148258757.00", + "lastsale": "$2.80", + "netchange": "0.07", + "pctchange": "2.564%", + "volume": "159166", + "marketCap": "152060264.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -15262,11 +15304,11 @@ { "symbol": "DXPE", "name": "DXP Enterprises Inc. Common Stock", - "lastsale": "$107.03", - "netchange": "2.82", - "pctchange": "2.706%", - "volume": "237568", - "marketCap": "1679823327.00", + "lastsale": "$106.25", + "netchange": "-0.78", + "pctchange": "-0.729%", + "volume": "257072", + "marketCap": "1667581319.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -15276,11 +15318,11 @@ { "symbol": "DXR", "name": "Daxor Corporation Common Stock", - "lastsale": "$7.99", - "netchange": "-0.1035", - "pctchange": "-1.279%", - "volume": "3011", - "marketCap": "38671600.00", + "lastsale": "$8.19", + "netchange": "0.20", + "pctchange": "2.503%", + "volume": "1089", + "marketCap": "39639600.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -15290,10 +15332,10 @@ { "symbol": "DXST", "name": "Decent Holding Inc Ordinary Shares", - "lastsale": "$2.50", - "netchange": "-1.56", - "pctchange": "-38.424%", - "volume": "11566833", + "lastsale": "$2.04", + "netchange": "-0.46", + "pctchange": "-18.40%", + "volume": "1117344", "marketCap": "0.00", "country": "China", "ipoyear": "2025", @@ -15304,11 +15346,11 @@ { "symbol": "DYAI", "name": "Dyadic International Inc. Common Stock", - "lastsale": "$1.54", - "netchange": "-0.02", - "pctchange": "-1.282%", - "volume": "25519", - "marketCap": "45567631.00", + "lastsale": "$1.47", + "netchange": "-0.07", + "pctchange": "-4.545%", + "volume": "51374", + "marketCap": "43496375.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -15321,7 +15363,7 @@ "lastsale": "$10.49", "netchange": "0.00", "pctchange": "0.00%", - "volume": "8071", + "volume": "107459", "marketCap": "0.00", "country": "United Kingdom", "ipoyear": "2024", @@ -15330,27 +15372,27 @@ "url": "/market-activity/stocks/dycq" }, { - "symbol": "DYCQR", - "name": "DT Cloud Acquisition Corporation Right", - "lastsale": "$0.20", + "symbol": "DYCQU", + "name": "DT Cloud Acquisition Corporation Unit", + "lastsale": "$10.52", "netchange": "0.00", "pctchange": "0.00%", - "volume": "40", + "volume": "20", "marketCap": "0.00", "country": "United Kingdom", "ipoyear": "2024", "industry": "", "sector": "", - "url": "/market-activity/stocks/dycqr" + "url": "/market-activity/stocks/dycqu" }, { "symbol": "DYN", "name": "Dyne Therapeutics Inc. Common Stock", - "lastsale": "$13.69", - "netchange": "-0.42", - "pctchange": "-2.977%", - "volume": "1917988", - "marketCap": "1393175965.00", + "lastsale": "$13.72", + "netchange": "0.03", + "pctchange": "0.219%", + "volume": "3273479", + "marketCap": "1396228944.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15360,10 +15402,10 @@ { "symbol": "DYNX", "name": "Dynamix Corporation Class A Ordinary Shares", - "lastsale": "$9.82", - "netchange": "0.01", - "pctchange": "0.102%", - "volume": "1270", + "lastsale": "$9.8251", + "netchange": "0.0051", + "pctchange": "0.052%", + "volume": "36884", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -15374,10 +15416,10 @@ { "symbol": "DYNXU", "name": "Dynamix Corporation Unit", - "lastsale": "$9.96", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "27", + "lastsale": "$9.9697", + "netchange": "0.0097", + "pctchange": "0.097%", + "volume": "6804", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -15402,11 +15444,11 @@ { "symbol": "EA", "name": "Electronic Arts Inc. Common Stock", - "lastsale": "$118.58", - "netchange": "-23.77", - "pctchange": "-16.698%", - "volume": "17138844", - "marketCap": "31100311114.00", + "lastsale": "$116.56", + "netchange": "-2.02", + "pctchange": "-1.703%", + "volume": "9245219", + "marketCap": "30570520016.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -15416,11 +15458,11 @@ { "symbol": "EAST", "name": "Eastside Distilling Inc. Common Stock", - "lastsale": "$0.879", - "netchange": "0.119", - "pctchange": "15.658%", - "volume": "566425", - "marketCap": "4387146.00", + "lastsale": "$0.8867", + "netchange": "0.0077", + "pctchange": "0.876%", + "volume": "139919", + "marketCap": "4425577.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -15430,11 +15472,11 @@ { "symbol": "EBAY", "name": "eBay Inc. Common Stock", - "lastsale": "$64.75", - "netchange": "0.87", - "pctchange": "1.362%", - "volume": "5674249", - "marketCap": "31015250000.00", + "lastsale": "$64.81", + "netchange": "0.06", + "pctchange": "0.093%", + "volume": "2522599", + "marketCap": "31043990000.00", "country": "United States", "ipoyear": "1998", "industry": "Business Services", @@ -15444,11 +15486,11 @@ { "symbol": "EBC", "name": "Eastern Bankshares Inc. Common Stock", - "lastsale": "$17.60", - "netchange": "0.06", - "pctchange": "0.342%", - "volume": "2094573", - "marketCap": "3778076174.00", + "lastsale": "$17.85", + "netchange": "0.25", + "pctchange": "1.42%", + "volume": "1378238", + "marketCap": "3831742029.00", "country": "United States", "ipoyear": "2020", "industry": "Savings Institutions", @@ -15458,11 +15500,11 @@ { "symbol": "EBMT", "name": "Eagle Bancorp Montana Inc. Common Stock", - "lastsale": "$15.08", - "netchange": "0.20", - "pctchange": "1.344%", - "volume": "7570", - "marketCap": "120893103.00", + "lastsale": "$15.02", + "netchange": "-0.06", + "pctchange": "-0.398%", + "volume": "10750", + "marketCap": "120412096.00", "country": "United States", "ipoyear": "2010", "industry": "Major Banks", @@ -15472,11 +15514,11 @@ { "symbol": "EBON", "name": "Ebang International Holdings Inc. Class A Ordinary Shares", - "lastsale": "$6.08", - "netchange": "0.04", - "pctchange": "0.662%", - "volume": "3425", - "marketCap": "39787143.00", + "lastsale": "$6.28", + "netchange": "0.20", + "pctchange": "3.289%", + "volume": "9607", + "marketCap": "41095931.00", "country": "China", "ipoyear": "2020", "industry": "Semiconductors", @@ -15486,11 +15528,11 @@ { "symbol": "EBTC", "name": "Enterprise Bancorp Inc Common Stock", - "lastsale": "$41.44", - "netchange": "-0.45", - "pctchange": "-1.074%", - "volume": "26999", - "marketCap": "515065634.00", + "lastsale": "$41.74", + "netchange": "0.30", + "pctchange": "0.724%", + "volume": "33767", + "marketCap": "518794391.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -15500,11 +15542,11 @@ { "symbol": "ECBK", "name": "ECB Bancorp Inc. Common Stock", - "lastsale": "$14.08", - "netchange": "-0.23", - "pctchange": "-1.607%", - "volume": "5548", - "marketCap": "128374696.00", + "lastsale": "$14.10", + "netchange": "0.02", + "pctchange": "0.142%", + "volume": "12037", + "marketCap": "128557046.00", "country": "United States", "ipoyear": "2022", "industry": "Banks", @@ -15514,11 +15556,11 @@ { "symbol": "ECDA", "name": "ECD Automotive Design Inc. Common Stock", - "lastsale": "$0.8702", - "netchange": "-0.0028", - "pctchange": "-0.321%", - "volume": "83164", - "marketCap": "30152136.00", + "lastsale": "$0.90", + "netchange": "0.0298", + "pctchange": "3.425%", + "volume": "81244", + "marketCap": "31184696.00", "country": "United States", "ipoyear": "2022", "industry": "Auto Manufacturing", @@ -15531,7 +15573,7 @@ "lastsale": "$0.025", "netchange": "0.00", "pctchange": "0.00%", - "volume": "50", + "volume": "22", "marketCap": "866242.00", "country": "United States", "ipoyear": "2022", @@ -15542,11 +15584,11 @@ { "symbol": "ECOR", "name": "electroCore Inc. Common Stock", - "lastsale": "$15.84", - "netchange": "-0.27", - "pctchange": "-1.676%", - "volume": "74938", - "marketCap": "103824721.00", + "lastsale": "$17.01", + "netchange": "1.17", + "pctchange": "7.386%", + "volume": "130300", + "marketCap": "111493593.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -15556,11 +15598,11 @@ { "symbol": "ECPG", "name": "Encore Capital Group Inc Common Stock", - "lastsale": "$50.21", - "netchange": "1.63", - "pctchange": "3.355%", - "volume": "129514", - "marketCap": "1189539721.00", + "lastsale": "$49.97", + "netchange": "-0.24", + "pctchange": "-0.478%", + "volume": "115465", + "marketCap": "1183853811.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -15571,9 +15613,9 @@ "symbol": "ECX", "name": "ECARX Holdings Inc. Class A Ordinary shares", "lastsale": "$1.82", - "netchange": "0.07", - "pctchange": "4.00%", - "volume": "494284", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "677486", "marketCap": "615068936.00", "country": "China", "ipoyear": "", @@ -15584,11 +15626,11 @@ { "symbol": "ECXWW", "name": "ECARX Holdings Inc. Warrants", - "lastsale": "$0.06", - "netchange": "0.0105", - "pctchange": "21.212%", - "volume": "26650", - "marketCap": "20276998.00", + "lastsale": "$0.05", + "netchange": "-0.01", + "pctchange": "-16.667%", + "volume": "2690", + "marketCap": "16897498.00", "country": "China", "ipoyear": "", "industry": "EDP Services", @@ -15598,11 +15640,11 @@ { "symbol": "EDAP", "name": "EDAP TMS S.A. American Depositary Shares", - "lastsale": "$2.24", - "netchange": "-0.03", - "pctchange": "-1.322%", - "volume": "10718", - "marketCap": "83112465.00", + "lastsale": "$2.17", + "netchange": "-0.07", + "pctchange": "-3.125%", + "volume": "41890", + "marketCap": "80515200.00", "country": "France", "ipoyear": "1997", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -15612,11 +15654,11 @@ { "symbol": "EDBL", "name": "Edible Garden AG Incorporated Common Stock", - "lastsale": "$0.2744", - "netchange": "-0.0056", - "pctchange": "-2.00%", - "volume": "1587971", - "marketCap": "5187548.00", + "lastsale": "$0.299", + "netchange": "0.0246", + "pctchange": "8.965%", + "volume": "5102465", + "marketCap": "5652612.00", "country": "United States", "ipoyear": "2022", "industry": "Farming/Seeds/Milling", @@ -15626,11 +15668,11 @@ { "symbol": "EDBLW", "name": "Edible Garden AG Incorporated Warrant", - "lastsale": "$0.0444", - "netchange": "0.0006", - "pctchange": "1.37%", - "volume": "653", - "marketCap": "839385.00", + "lastsale": "$0.0408", + "netchange": "-0.0036", + "pctchange": "-8.108%", + "volume": "28554", + "marketCap": "771326.00", "country": "United States", "ipoyear": "2022", "industry": "Farming/Seeds/Milling", @@ -15640,11 +15682,11 @@ { "symbol": "EDIT", "name": "Editas Medicine Inc. Common Stock", - "lastsale": "$1.41", - "netchange": "0.07", - "pctchange": "5.224%", - "volume": "3154914", - "marketCap": "116392820.00", + "lastsale": "$1.38", + "netchange": "-0.03", + "pctchange": "-2.128%", + "volume": "2542132", + "marketCap": "113916377.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -15654,11 +15696,11 @@ { "symbol": "EDRY", "name": "EuroDry Ltd. Common Shares ", - "lastsale": "$11.56", - "netchange": "0.4894", - "pctchange": "4.421%", - "volume": "11161", - "marketCap": "32742741.00", + "lastsale": "$11.45", + "netchange": "-0.11", + "pctchange": "-0.952%", + "volume": "1578", + "marketCap": "32431175.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -15668,11 +15710,11 @@ { "symbol": "EDSA", "name": "Edesa Biotech Inc. Common Shares", - "lastsale": "$1.79", - "netchange": "0.03", - "pctchange": "1.705%", - "volume": "24873", - "marketCap": "5756583.00", + "lastsale": "$2.23", + "netchange": "0.44", + "pctchange": "24.581%", + "volume": "281809", + "marketCap": "7171609.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15682,11 +15724,11 @@ { "symbol": "EDTK", "name": "Skillful Craftsman Education Technology Limited Ordinary Share", - "lastsale": "$1.0752", - "netchange": "0.0052", - "pctchange": "0.486%", - "volume": "2161", - "marketCap": "17127346.00", + "lastsale": "$1.04", + "netchange": "-0.0352", + "pctchange": "-3.274%", + "volume": "1533", + "marketCap": "16566629.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -15696,11 +15738,11 @@ { "symbol": "EDUC", "name": "Educational Development Corporation Common Stock", - "lastsale": "$1.5901", - "netchange": "-0.0499", - "pctchange": "-3.043%", - "volume": "3094", - "marketCap": "13648784.00", + "lastsale": "$1.63", + "netchange": "0.0399", + "pctchange": "2.509%", + "volume": "8519", + "marketCap": "13991270.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -15710,11 +15752,11 @@ { "symbol": "EEFT", "name": "Euronet Worldwide Inc. Common Stock", - "lastsale": "$96.78", - "netchange": "-1.37", - "pctchange": "-1.396%", - "volume": "261730", - "marketCap": "4251703151.00", + "lastsale": "$98.34", + "netchange": "1.56", + "pctchange": "1.612%", + "volume": "387568", + "marketCap": "4320236494.00", "country": "United States", "ipoyear": "1997", "industry": "Investment Bankers/Brokers/Service", @@ -15724,11 +15766,11 @@ { "symbol": "EEIQ", "name": "EpicQuest Education Group International Limited Common Stock", - "lastsale": "$1.07", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2882", - "marketCap": "13266045.00", + "lastsale": "$1.03", + "netchange": "-0.04", + "pctchange": "-3.738%", + "volume": "2279", + "marketCap": "12770118.00", "country": "United States", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -15738,11 +15780,11 @@ { "symbol": "EFOI", "name": "Energy Focus Inc. Common Stock", - "lastsale": "$1.47", - "netchange": "0.07", - "pctchange": "5.00%", - "volume": "14727", - "marketCap": "7733289.00", + "lastsale": "$1.41", + "netchange": "-0.06", + "pctchange": "-4.082%", + "volume": "10013", + "marketCap": "7417645.00", "country": "United States", "ipoyear": "", "industry": "Building Products", @@ -15752,11 +15794,11 @@ { "symbol": "EFSC", "name": "Enterprise Financial Services Corporation Common Stock", - "lastsale": "$56.31", - "netchange": "-0.22", - "pctchange": "-0.389%", - "volume": "145611", - "marketCap": "2090666418.00", + "lastsale": "$56.43", + "netchange": "0.12", + "pctchange": "0.213%", + "volume": "99494", + "marketCap": "2095121754.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -15766,11 +15808,11 @@ { "symbol": "EFSCP", "name": "Enterprise Financial Services Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 5% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$19.63", - "netchange": "0.13", - "pctchange": "0.667%", - "volume": "1068", - "marketCap": "728818714.00", + "lastsale": "$19.75", + "netchange": "0.12", + "pctchange": "0.611%", + "volume": "2215", + "marketCap": "733274050.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -15780,11 +15822,11 @@ { "symbol": "EGAN", "name": "eGain Corporation Common Stock", - "lastsale": "$6.55", - "netchange": "0.08", - "pctchange": "1.236%", - "volume": "40775", - "marketCap": "186831349.00", + "lastsale": "$6.43", + "netchange": "-0.12", + "pctchange": "-1.832%", + "volume": "22761", + "marketCap": "183408484.00", "country": "United States", "ipoyear": "1999", "industry": "Computer Software: Prepackaged Software", @@ -15794,25 +15836,39 @@ { "symbol": "EGBN", "name": "Eagle Bancorp Inc. Common Stock", - "lastsale": "$25.28", - "netchange": "0.70", - "pctchange": "2.848%", - "volume": "595643", - "marketCap": "763494881.00", + "lastsale": "$25.46", + "netchange": "0.18", + "pctchange": "0.712%", + "volume": "232554", + "marketCap": "768931157.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", "sector": "Finance", "url": "/market-activity/stocks/egbn" }, + { + "symbol": "EGHT", + "name": "8x8 Inc Common Stock", + "lastsale": "$2.84", + "netchange": "0.10", + "pctchange": "3.65%", + "volume": "1456136", + "marketCap": "371076521.00", + "country": "United States", + "ipoyear": "", + "industry": "EDP Services", + "sector": "Technology", + "url": "/market-activity/stocks/eght" + }, { "symbol": "EH", "name": "EHang Holdings Limited ADS", - "lastsale": "$15.985", - "netchange": "0.235", - "pctchange": "1.492%", - "volume": "870199", - "marketCap": "1015139270.00", + "lastsale": "$16.59", + "netchange": "0.605", + "pctchange": "3.785%", + "volume": "3428397", + "marketCap": "1053560243.00", "country": "China", "ipoyear": "2019", "industry": "Aerospace", @@ -15822,11 +15878,11 @@ { "symbol": "EHGO", "name": "Eshallgo Inc. Class A Ordinary Shares", - "lastsale": "$1.05", - "netchange": "-0.04", - "pctchange": "-3.67%", - "volume": "101172", - "marketCap": "21509250.00", + "lastsale": "$1.11", + "netchange": "0.06", + "pctchange": "5.714%", + "volume": "154552", + "marketCap": "22738350.00", "country": "China", "ipoyear": "2024", "industry": "Diversified Commercial Services", @@ -15836,11 +15892,11 @@ { "symbol": "EHTH", "name": "eHealth Inc. Common Stock", - "lastsale": "$10.65", - "netchange": "0.90", - "pctchange": "9.231%", - "volume": "336490", - "marketCap": "315598799.00", + "lastsale": "$10.18", + "netchange": "-0.47", + "pctchange": "-4.413%", + "volume": "348918", + "marketCap": "301670964.00", "country": "United States", "ipoyear": "2006", "industry": "Specialty Insurers", @@ -15850,11 +15906,11 @@ { "symbol": "EJH", "name": "E-Home Household Service Holdings Limited Ordinary Shares", - "lastsale": "$0.595", - "netchange": "-0.005", - "pctchange": "-0.833%", - "volume": "806569", - "marketCap": "5170652.00", + "lastsale": "$0.603", + "netchange": "0.008", + "pctchange": "1.345%", + "volume": "1177462", + "marketCap": "5240173.00", "country": "China", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -15864,11 +15920,11 @@ { "symbol": "EKSO", "name": "Ekso Bionics Holdings Inc. Common Stock", - "lastsale": "$0.649", - "netchange": "0.006", - "pctchange": "0.933%", - "volume": "478164", - "marketCap": "14276941.00", + "lastsale": "$0.644", + "netchange": "-0.005", + "pctchange": "-0.77%", + "volume": "211940", + "marketCap": "14166950.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -15878,11 +15934,11 @@ { "symbol": "ELAB", "name": "PMGC Holdings Inc. Common Stock", - "lastsale": "$1.98", - "netchange": "-0.03", - "pctchange": "-1.493%", - "volume": "139410", - "marketCap": "6078600.00", + "lastsale": "$3.10", + "netchange": "1.12", + "pctchange": "56.566%", + "volume": "77078911", + "marketCap": "9517000.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15892,11 +15948,11 @@ { "symbol": "ELBM", "name": "Electra Battery Materials Corporation Common Stock", - "lastsale": "$1.4043", - "netchange": "-0.0757", - "pctchange": "-5.115%", - "volume": "34005", - "marketCap": "20788351.00", + "lastsale": "$1.48", + "netchange": "0.0757", + "pctchange": "5.391%", + "volume": "41652", + "marketCap": "21908965.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -15906,11 +15962,11 @@ { "symbol": "ELDN", "name": "Eledon Pharmaceuticals Inc. Common Stock", - "lastsale": "$4.25", - "netchange": "0.04", - "pctchange": "0.95%", - "volume": "127277", - "marketCap": "253891919.00", + "lastsale": "$4.43", + "netchange": "0.18", + "pctchange": "4.235%", + "volume": "230547", + "marketCap": "264644988.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15920,11 +15976,11 @@ { "symbol": "ELEV", "name": "Elevation Oncology Inc. Common stock", - "lastsale": "$0.6625", - "netchange": "-0.0075", - "pctchange": "-1.119%", - "volume": "2616730", - "marketCap": "39166374.00", + "lastsale": "$0.6619", + "netchange": "-0.0006", + "pctchange": "-0.091%", + "volume": "1495272", + "marketCap": "39130903.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -15934,10 +15990,10 @@ { "symbol": "ELPW", "name": "Elong Power Holding Limited Class A Ordinary Shares", - "lastsale": "$1.17", - "netchange": "0.07", - "pctchange": "6.364%", - "volume": "28852", + "lastsale": "$1.1784", + "netchange": "0.0084", + "pctchange": "0.718%", + "volume": "121463", "marketCap": "0.00", "country": "China", "ipoyear": "", @@ -15948,11 +16004,11 @@ { "symbol": "ELSE", "name": "Electro-Sensors Inc. Common Stock", - "lastsale": "$5.0685", - "netchange": "-0.074", - "pctchange": "-1.439%", - "volume": "857", - "marketCap": "17374924.00", + "lastsale": "$5.1251", + "netchange": "0.0566", + "pctchange": "1.117%", + "volume": "2562", + "marketCap": "17568950.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -15962,11 +16018,11 @@ { "symbol": "ELTK", "name": "Eltek Ltd. Ordinary Shares", - "lastsale": "$11.25", - "netchange": "-0.07", - "pctchange": "-0.618%", - "volume": "3466", - "marketCap": "75487500.00", + "lastsale": "$11.40", + "netchange": "0.15", + "pctchange": "1.333%", + "volume": "5199", + "marketCap": "76494000.00", "country": "Israel", "ipoyear": "1997", "industry": "Electrical Products", @@ -15976,11 +16032,11 @@ { "symbol": "ELTX", "name": "Elicio Therapeutics Inc. Common Stock", - "lastsale": "$7.20", - "netchange": "-0.27", - "pctchange": "-3.614%", - "volume": "145883", - "marketCap": "77697547.00", + "lastsale": "$7.74", + "netchange": "0.54", + "pctchange": "7.50%", + "volume": "84374", + "marketCap": "83524863.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15990,11 +16046,11 @@ { "symbol": "ELUT", "name": "Elutia Inc. Class A Common Stock", - "lastsale": "$3.28", - "netchange": "0.06", - "pctchange": "1.863%", - "volume": "14361", - "marketCap": "113363681.00", + "lastsale": "$3.13", + "netchange": "-0.15", + "pctchange": "-4.573%", + "volume": "61075", + "marketCap": "108179367.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -16004,11 +16060,11 @@ { "symbol": "ELVA", "name": "Electrovaya Inc. Common Shares", - "lastsale": "$2.71", - "netchange": "0.19", - "pctchange": "7.54%", - "volume": "357570", - "marketCap": "92503587.00", + "lastsale": "$2.74", + "netchange": "0.03", + "pctchange": "1.107%", + "volume": "134511", + "marketCap": "93527612.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -16018,11 +16074,11 @@ { "symbol": "ELVN", "name": "Enliven Therapeutics Inc. Common Stock", - "lastsale": "$22.04", - "netchange": "-0.01", - "pctchange": "-0.045%", - "volume": "121557", - "marketCap": "1076856019.00", + "lastsale": "$21.86", + "netchange": "-0.18", + "pctchange": "-0.817%", + "volume": "509850", + "marketCap": "1068061369.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16032,11 +16088,11 @@ { "symbol": "ELWS", "name": "Earlyworks Co. Ltd. American Depositary Shares", - "lastsale": "$3.09", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "27340", - "marketCap": "9317524.00", + "lastsale": "$3.23", + "netchange": "0.14", + "pctchange": "4.531%", + "volume": "15518", + "marketCap": "9739677.00", "country": "Japan", "ipoyear": "2023", "industry": "EDP Services", @@ -16046,11 +16102,11 @@ { "symbol": "EM", "name": "Smart Share Global Limited American Depositary Shares", - "lastsale": "$1.15", - "netchange": "0.02", - "pctchange": "1.77%", - "volume": "542107", - "marketCap": "298511575.00", + "lastsale": "$1.14", + "netchange": "-0.01", + "pctchange": "-0.87%", + "volume": "244276", + "marketCap": "295915823.00", "country": "China", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -16060,24 +16116,66 @@ { "symbol": "EMBC", "name": "Embecta Corp. Common Stock", - "lastsale": "$19.13", - "netchange": "0.39", - "pctchange": "2.081%", - "volume": "353729", - "marketCap": "1112037632.00", + "lastsale": "$18.96", + "netchange": "-0.17", + "pctchange": "-0.889%", + "volume": "234607", + "marketCap": "1102155437.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", "sector": "Health Care", "url": "/market-activity/stocks/embc" }, + { + "symbol": "EMCGR", + "name": "Embrace Change Acquisition Corp Rights", + "lastsale": "$0.0755", + "netchange": "0.0003", + "pctchange": "0.399%", + "volume": "1515", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/emcgr" + }, + { + "symbol": "EMCGU", + "name": "Embrace Change Acquisition Corp Unit", + "lastsale": "$11.77", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "20", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/emcgu" + }, + { + "symbol": "EMCGW", + "name": "Embrace Change Acquisition Corp Warrants", + "lastsale": "$0.0146", + "netchange": "-0.0005", + "pctchange": "-3.311%", + "volume": "37100", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/emcgw" + }, { "symbol": "EMKR", "name": "EMCORE Corporation Common Stock", "lastsale": "$3.06", "netchange": "0.00", "pctchange": "0.00%", - "volume": "111937", + "volume": "117029", "marketCap": "27787349.00", "country": "United States", "ipoyear": "1997", @@ -16088,11 +16186,11 @@ { "symbol": "EML", "name": "Eastern Company (The) Common Stock", - "lastsale": "$28.31", - "netchange": "0.69", - "pctchange": "2.498%", - "volume": "14051", - "marketCap": "175045797.00", + "lastsale": "$27.29", + "netchange": "-1.02", + "pctchange": "-3.603%", + "volume": "9630", + "marketCap": "168738955.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -16102,11 +16200,11 @@ { "symbol": "ENGN", "name": "enGene Holdings Inc. Common Stock", - "lastsale": "$7.29", - "netchange": "0.34", - "pctchange": "4.892%", - "volume": "19306", - "marketCap": "371619968.00", + "lastsale": "$7.16", + "netchange": "-0.13", + "pctchange": "-1.783%", + "volume": "35738", + "marketCap": "364993000.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -16116,11 +16214,11 @@ { "symbol": "ENGNW", "name": "enGene Holdings Inc. Warrants", - "lastsale": "$1.00", - "netchange": "-0.04", - "pctchange": "-3.846%", - "volume": "2135", - "marketCap": "50976676.00", + "lastsale": "$1.05", + "netchange": "0.05", + "pctchange": "5.00%", + "volume": "2317", + "marketCap": "53525510.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -16130,11 +16228,11 @@ { "symbol": "ENLT", "name": "Enlight Renewable Energy Ltd. Ordinary Shares", - "lastsale": "$16.22", - "netchange": "-0.24", - "pctchange": "-1.458%", - "volume": "73699", - "marketCap": "1913353599.00", + "lastsale": "$16.39", + "netchange": "0.17", + "pctchange": "1.048%", + "volume": "3150", + "marketCap": "1933407243.00", "country": "Israel", "ipoyear": "2023", "industry": "Electric Utilities: Central", @@ -16144,11 +16242,11 @@ { "symbol": "ENLV", "name": "Enlivex Therapeutics Ltd. Ordinary Shares", - "lastsale": "$1.19", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "47420", - "marketCap": "24847200.00", + "lastsale": "$1.18", + "netchange": "-0.01", + "pctchange": "-0.84%", + "volume": "49290", + "marketCap": "24638400.00", "country": "Israel", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16158,11 +16256,11 @@ { "symbol": "ENPH", "name": "Enphase Energy Inc. Common Stock", - "lastsale": "$64.29", - "netchange": "3.30", - "pctchange": "5.411%", - "volume": "6006666", - "marketCap": "8686004793.00", + "lastsale": "$63.36", + "netchange": "-0.93", + "pctchange": "-1.447%", + "volume": "3062240", + "marketCap": "8560355633.00", "country": "United States", "ipoyear": "2012", "industry": "Semiconductors", @@ -16172,11 +16270,11 @@ { "symbol": "ENSC", "name": "Ensysce Biosciences Inc. Common Stock", - "lastsale": "$7.94", - "netchange": "-0.34", - "pctchange": "-4.106%", - "volume": "113426", - "marketCap": "10361176.00", + "lastsale": "$7.58", + "netchange": "-0.36", + "pctchange": "-4.534%", + "volume": "57224", + "marketCap": "9891400.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16186,11 +16284,11 @@ { "symbol": "ENSG", "name": "The Ensign Group Inc. Common Stock", - "lastsale": "$137.59", - "netchange": "0.78", - "pctchange": "0.57%", - "volume": "282194", - "marketCap": "7883312886.00", + "lastsale": "$138.65", + "netchange": "1.06", + "pctchange": "0.77%", + "volume": "235740", + "marketCap": "7944046309.00", "country": "United States", "ipoyear": "2007", "industry": "Hospital/Nursing Management", @@ -16200,11 +16298,11 @@ { "symbol": "ENTA", "name": "Enanta Pharmaceuticals Inc. Common Stock", - "lastsale": "$5.54", - "netchange": "0.36", - "pctchange": "6.95%", - "volume": "325756", - "marketCap": "117416566.00", + "lastsale": "$5.53", + "netchange": "-0.01", + "pctchange": "-0.181%", + "volume": "317144", + "marketCap": "117204623.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16214,11 +16312,11 @@ { "symbol": "ENTG", "name": "Entegris Inc. Common Stock", - "lastsale": "$105.88", - "netchange": "-1.31", - "pctchange": "-1.222%", - "volume": "2840228", - "marketCap": "15987664111.00", + "lastsale": "$104.19", + "netchange": "-1.69", + "pctchange": "-1.596%", + "volume": "2989317", + "marketCap": "15732477557.00", "country": "United States", "ipoyear": "2000", "industry": "Plastic Products", @@ -16228,11 +16326,11 @@ { "symbol": "ENTO", "name": "Entero Therapeutics Inc. Common Stock", - "lastsale": "$0.501", - "netchange": "-0.009", - "pctchange": "-1.765%", - "volume": "34173", - "marketCap": "2381769.00", + "lastsale": "$0.50", + "netchange": "-0.001", + "pctchange": "-0.20%", + "volume": "48209", + "marketCap": "2377015.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16242,11 +16340,11 @@ { "symbol": "ENTX", "name": "Entera Bio Ltd. Ordinary Shares", - "lastsale": "$2.43", - "netchange": "-0.06", - "pctchange": "-2.41%", - "volume": "61363", - "marketCap": "89502295.00", + "lastsale": "$2.40", + "netchange": "-0.03", + "pctchange": "-1.235%", + "volume": "74988", + "marketCap": "88397328.00", "country": "Israel", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -16256,11 +16354,11 @@ { "symbol": "ENVB", "name": "Enveric Biosciences Inc. Common Stock", - "lastsale": "$0.333", - "netchange": "0.002", - "pctchange": "0.604%", - "volume": "234358", - "marketCap": "3311658.00", + "lastsale": "$0.3135", + "netchange": "-0.0195", + "pctchange": "-5.856%", + "volume": "1612599", + "marketCap": "3117732.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16270,11 +16368,11 @@ { "symbol": "ENVX", "name": "Enovix Corporation Common Stock", - "lastsale": "$12.11", - "netchange": "0.67", - "pctchange": "5.857%", - "volume": "7568934", - "marketCap": "2155303940.00", + "lastsale": "$12.32", + "netchange": "0.21", + "pctchange": "1.734%", + "volume": "8132083", + "marketCap": "2192679153.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -16284,11 +16382,11 @@ { "symbol": "EOLS", "name": "Evolus Inc. Common Stock", - "lastsale": "$14.02", - "netchange": "-0.11", - "pctchange": "-0.778%", - "volume": "923354", - "marketCap": "887767332.00", + "lastsale": "$14.23", + "netchange": "0.21", + "pctchange": "1.498%", + "volume": "747935", + "marketCap": "901064845.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16298,11 +16396,11 @@ { "symbol": "EOSE", "name": "Eos Energy Enterprises Inc. Class A Common Stock", - "lastsale": "$6.19", - "netchange": "0.35", - "pctchange": "5.993%", - "volume": "7872203", - "marketCap": "1348877515.00", + "lastsale": "$6.08", + "netchange": "-0.11", + "pctchange": "-1.777%", + "volume": "7666185", + "marketCap": "1324907155.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -16312,11 +16410,11 @@ { "symbol": "EOSEW", "name": "Eos Energy Enterprises Inc. Warrant", - "lastsale": "$1.395", - "netchange": "0.145", - "pctchange": "11.60%", - "volume": "208630", - "marketCap": "303987744.00", + "lastsale": "$1.40", + "netchange": "0.005", + "pctchange": "0.358%", + "volume": "103644", + "marketCap": "305077305.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -16326,11 +16424,11 @@ { "symbol": "EPIX", "name": "ESSA Pharma Inc. Common Stock", - "lastsale": "$1.74", - "netchange": "0.03", - "pctchange": "1.754%", - "volume": "184447", - "marketCap": "77236077.00", + "lastsale": "$1.76", + "netchange": "0.02", + "pctchange": "1.149%", + "volume": "208796", + "marketCap": "78123848.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16340,11 +16438,11 @@ { "symbol": "EPOW", "name": "Sunrise New Energy Co. Ltd Class A Ordinary Shares", - "lastsale": "$0.865", - "netchange": "-0.0253", - "pctchange": "-2.842%", - "volume": "6669", - "marketCap": "22612268.00", + "lastsale": "$0.85", + "netchange": "-0.015", + "pctchange": "-1.734%", + "volume": "5759", + "marketCap": "22220148.00", "country": "China", "ipoyear": "2021", "industry": "Business Services", @@ -16354,11 +16452,11 @@ { "symbol": "EPRX", "name": "Eupraxia Pharmaceuticals Inc. Common Stock", - "lastsale": "$3.06", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "16460", - "marketCap": "109005012.00", + "lastsale": "$2.93", + "netchange": "-0.13", + "pctchange": "-4.248%", + "volume": "980", + "marketCap": "104374080.00", "country": "Canada", "ipoyear": "", "industry": "Pharmaceuticals and Biotechnology", @@ -16368,11 +16466,11 @@ { "symbol": "EPSN", "name": "Epsilon Energy Ltd. Common Share", - "lastsale": "$6.59", - "netchange": "-0.03", - "pctchange": "-0.453%", - "volume": "38892", - "marketCap": "144039778.00", + "lastsale": "$6.60", + "netchange": "0.01", + "pctchange": "0.152%", + "volume": "33506", + "marketCap": "144258352.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -16382,11 +16480,11 @@ { "symbol": "EQ", "name": "Equillium Inc. Common Stock", - "lastsale": "$0.6658", - "netchange": "0.0357", - "pctchange": "5.666%", - "volume": "847759", - "marketCap": "23589802.00", + "lastsale": "$0.6847", + "netchange": "0.0189", + "pctchange": "2.839%", + "volume": "530479", + "marketCap": "24259443.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16396,11 +16494,11 @@ { "symbol": "EQIX", "name": "Equinix Inc. Common Stock REIT", - "lastsale": "$940.93", - "netchange": "15.70", - "pctchange": "1.697%", - "volume": "497458", - "marketCap": "90788629794.00", + "lastsale": "$940.85", + "netchange": "-0.08", + "pctchange": "-0.009%", + "volume": "364439", + "marketCap": "90780910739.00", "country": "United States", "ipoyear": "2000", "industry": "Real Estate Investment Trusts", @@ -16410,11 +16508,11 @@ { "symbol": "ERAS", "name": "Erasca Inc. Common Stock", - "lastsale": "$1.99", - "netchange": "0.06", - "pctchange": "3.109%", - "volume": "1464571", - "marketCap": "562627291.00", + "lastsale": "$1.95", + "netchange": "-0.04", + "pctchange": "-2.01%", + "volume": "1183362", + "marketCap": "551318200.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16424,11 +16522,11 @@ { "symbol": "ERIC", "name": "Ericsson American Depositary Shares", - "lastsale": "$8.90", - "netchange": "0.15", - "pctchange": "1.714%", - "volume": "14684353", - "marketCap": "29762950442.00", + "lastsale": "$7.62", + "netchange": "-1.28", + "pctchange": "-14.382%", + "volume": "43119932", + "marketCap": "25482436221.00", "country": "Sweden", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -16438,11 +16536,11 @@ { "symbol": "ERIE", "name": "Erie Indemnity Company Class A Common Stock", - "lastsale": "$377.62", - "netchange": "-0.08", - "pctchange": "-0.021%", - "volume": "108877", - "marketCap": "17442875768.00", + "lastsale": "$386.98", + "netchange": "9.36", + "pctchange": "2.479%", + "volume": "116342", + "marketCap": "17875229238.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -16452,11 +16550,11 @@ { "symbol": "ERII", "name": "Energy Recovery Inc. Common Stock", - "lastsale": "$14.61", - "netchange": "-0.12", - "pctchange": "-0.815%", - "volume": "208513", - "marketCap": "845829864.00", + "lastsale": "$14.40", + "netchange": "-0.21", + "pctchange": "-1.437%", + "volume": "228635", + "marketCap": "833672146.00", "country": "United States", "ipoyear": "2008", "industry": "Industrial Machinery/Components", @@ -16466,11 +16564,11 @@ { "symbol": "ERNA", "name": "Eterna Therapeutics Inc. Common Stock", - "lastsale": "$0.58", - "netchange": "-0.0551", - "pctchange": "-8.676%", - "volume": "2087184", - "marketCap": "29797334.00", + "lastsale": "$0.5661", + "netchange": "-0.0139", + "pctchange": "-2.397%", + "volume": "764780", + "marketCap": "29083225.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16480,11 +16578,11 @@ { "symbol": "ESCA", "name": "Escalade Incorporated Common Stock", - "lastsale": "$15.35", - "netchange": "0.12", - "pctchange": "0.788%", - "volume": "16620", - "marketCap": "213016586.00", + "lastsale": "$15.15", + "netchange": "-0.20", + "pctchange": "-1.303%", + "volume": "12209", + "marketCap": "210241125.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -16494,11 +16592,11 @@ { "symbol": "ESEA", "name": "Euroseas Ltd. Common Stock (Marshall Islands)", - "lastsale": "$32.07", - "netchange": "0.05", - "pctchange": "0.156%", - "volume": "34929", - "marketCap": "224949595.00", + "lastsale": "$31.61", + "netchange": "-0.46", + "pctchange": "-1.434%", + "volume": "61335", + "marketCap": "221723003.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -16508,11 +16606,11 @@ { "symbol": "ESGL", "name": "ESGL Holdings Limited Ordinary Shares", - "lastsale": "$1.0404", - "netchange": "0.0204", - "pctchange": "2.00%", - "volume": "16147", - "marketCap": "38286720.00", + "lastsale": "$1.0504", + "netchange": "0.01", + "pctchange": "0.961%", + "volume": "5432", + "marketCap": "38654720.00", "country": "Singapore", "ipoyear": "", "industry": "Environmental Services", @@ -16522,11 +16620,11 @@ { "symbol": "ESGLW", "name": "ESGL Holdings Limited Warrants", - "lastsale": "$0.0122", - "netchange": "-0.0001", - "pctchange": "-0.813%", - "volume": "600", - "marketCap": "448960.00", + "lastsale": "$0.0132", + "netchange": "0.001", + "pctchange": "8.197%", + "volume": "3920", + "marketCap": "485760.00", "country": "Singapore", "ipoyear": "", "industry": "Environmental Services", @@ -16536,11 +16634,11 @@ { "symbol": "ESGR", "name": "Enstar Group Limited Ordinary Shares", - "lastsale": "$327.05", - "netchange": "0.05", - "pctchange": "0.015%", - "volume": "86015", - "marketCap": "4981628871.00", + "lastsale": "$327.00", + "netchange": "-0.05", + "pctchange": "-0.015%", + "volume": "79594", + "marketCap": "4980867270.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -16551,9 +16649,9 @@ "symbol": "ESGRO", "name": "Enstar Group Limited Depository Shares 7.00% Perpetual Non-Cumulative Preference Shares Series E", "lastsale": "$20.44", - "netchange": "0.17", - "pctchange": "0.839%", - "volume": "7727", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4829", "marketCap": "311342284.00", "country": "Bermuda", "ipoyear": "", @@ -16565,9 +16663,9 @@ "symbol": "ESGRP", "name": "Enstar Group Limited Depositary Shares Each Representing 1/1000th of an interest in Preference Shares", "lastsale": "$20.50", - "netchange": "-0.09", - "pctchange": "-0.437%", - "volume": "13792", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "31754", "marketCap": "312256205.00", "country": "Bermuda", "ipoyear": "", @@ -16581,7 +16679,7 @@ "lastsale": "$0.10", "netchange": "0.00", "pctchange": "0.00%", - "volume": "3000", + "volume": "25495", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -16592,11 +16690,11 @@ { "symbol": "ESLA", "name": "Estrella Immunopharma Inc. Common Stock", - "lastsale": "$1.18", - "netchange": "0.04", - "pctchange": "3.509%", - "volume": "3939", - "marketCap": "42691393.00", + "lastsale": "$1.13", + "netchange": "-0.05", + "pctchange": "-4.237%", + "volume": "15637", + "marketCap": "40882436.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -16606,11 +16704,11 @@ { "symbol": "ESLT", "name": "Elbit Systems Ltd. Ordinary Shares", - "lastsale": "$300.32", - "netchange": "-3.73", - "pctchange": "-1.227%", - "volume": "26724", - "marketCap": "13319192000.00", + "lastsale": "$301.07", + "netchange": "0.75", + "pctchange": "0.25%", + "volume": "25338", + "marketCap": "13352454500.00", "country": "Israel", "ipoyear": "", "industry": "Military/Government/Technical", @@ -16620,11 +16718,11 @@ { "symbol": "ESOA", "name": "Energy Services of America Corporation Common Stock", - "lastsale": "$14.93", - "netchange": "0.64", - "pctchange": "4.479%", - "volume": "295365", - "marketCap": "248165146.00", + "lastsale": "$13.74", + "netchange": "-1.19", + "pctchange": "-7.971%", + "volume": "265319", + "marketCap": "228385071.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -16634,11 +16732,11 @@ { "symbol": "ESPR", "name": "Esperion Therapeutics Inc. Common Stock", - "lastsale": "$2.08", - "netchange": "-0.12", - "pctchange": "-5.455%", - "volume": "6578130", - "marketCap": "409833156.00", + "lastsale": "$2.10", + "netchange": "0.02", + "pctchange": "0.962%", + "volume": "5600369", + "marketCap": "413773859.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16648,11 +16746,11 @@ { "symbol": "ESQ", "name": "Esquire Financial Holdings Inc. Common Stock", - "lastsale": "$86.12", - "netchange": "-2.88", - "pctchange": "-3.236%", - "volume": "86018", - "marketCap": "716631045.00", + "lastsale": "$82.27", + "netchange": "-3.85", + "pctchange": "-4.471%", + "volume": "89958", + "marketCap": "684594009.00", "country": "United States", "ipoyear": "2017", "industry": "Commercial Banks", @@ -16662,11 +16760,11 @@ { "symbol": "ESSA", "name": "ESSA Bancorp Inc. Common Stock", - "lastsale": "$20.70", - "netchange": "0.21", - "pctchange": "1.025%", - "volume": "52384", - "marketCap": "210201545.00", + "lastsale": "$20.85", + "netchange": "0.15", + "pctchange": "0.725%", + "volume": "27217", + "marketCap": "211724744.00", "country": "United States", "ipoyear": "2007", "industry": "Banks", @@ -16676,11 +16774,11 @@ { "symbol": "ESTA", "name": "Establishment Labs Holdings Inc. Common Shares", - "lastsale": "$34.02", - "netchange": "-2.21", - "pctchange": "-6.10%", - "volume": "760262", - "marketCap": "952487980.00", + "lastsale": "$32.89", + "netchange": "-1.13", + "pctchange": "-3.322%", + "volume": "530211", + "marketCap": "920850372.00", "country": "Costa Rica", "ipoyear": "2018", "industry": "Industrial Specialties", @@ -16690,11 +16788,11 @@ { "symbol": "ETNB", "name": "89bio Inc. Common Stock", - "lastsale": "$6.92", - "netchange": "0.17", - "pctchange": "2.519%", - "volume": "1534223", - "marketCap": "734394259.00", + "lastsale": "$7.13", + "netchange": "0.21", + "pctchange": "3.035%", + "volume": "1408587", + "marketCap": "756680790.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16704,11 +16802,11 @@ { "symbol": "ETON", "name": "Eton Pharmaceuticals Inc. Common Stock", - "lastsale": "$16.24", - "netchange": "1.58", - "pctchange": "10.778%", - "volume": "686524", - "marketCap": "419579953.00", + "lastsale": "$16.67", + "netchange": "0.43", + "pctchange": "2.648%", + "volume": "515839", + "marketCap": "430689521.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16718,11 +16816,11 @@ { "symbol": "ETSY", "name": "Etsy Inc. Common Stock", - "lastsale": "$53.09", - "netchange": "0.84", - "pctchange": "1.608%", - "volume": "3222161", - "marketCap": "5972226241.00", + "lastsale": "$52.23", + "netchange": "-0.86", + "pctchange": "-1.62%", + "volume": "2452720", + "marketCap": "5875482700.00", "country": "United States", "ipoyear": "2015", "industry": "Business Services", @@ -16732,11 +16830,11 @@ { "symbol": "EU", "name": "enCore Energy Corp. Common Shares", - "lastsale": "$3.65", - "netchange": "0.04", - "pctchange": "1.108%", - "volume": "1487811", - "marketCap": "679223456.00", + "lastsale": "$3.56", + "netchange": "-0.09", + "pctchange": "-2.466%", + "volume": "1085659", + "marketCap": "662475480.00", "country": "United States", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -16746,11 +16844,11 @@ { "symbol": "EUDA", "name": "EUDA Health Holdings Limited Ordinary Shares", - "lastsale": "$3.42", - "netchange": "-0.31", - "pctchange": "-8.311%", - "volume": "131162", - "marketCap": "120144600.00", + "lastsale": "$3.33", + "netchange": "-0.09", + "pctchange": "-2.632%", + "volume": "102978", + "marketCap": "116982900.00", "country": "Singapore", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -16763,7 +16861,7 @@ "lastsale": "$0.1114", "netchange": "0.00", "pctchange": "0.00%", - "volume": "37", + "volume": "27", "marketCap": "3913482.00", "country": "Singapore", "ipoyear": "2021", @@ -16775,29 +16873,15 @@ "symbol": "EURK", "name": "Eureka Acquisition Corp Class A Ordinary Share", "lastsale": "$10.18", - "netchange": "0.01", - "pctchange": "0.098%", - "volume": "8933", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2024", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/eurk" - }, - { - "symbol": "EURKR", - "name": "Eureka Acquisition Corp Right", - "lastsale": "$0.20", "netchange": "0.00", "pctchange": "0.00%", - "volume": "52", + "volume": "119", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", "industry": "", "sector": "", - "url": "/market-activity/stocks/eurkr" + "url": "/market-activity/stocks/eurk" }, { "symbol": "EURKU", @@ -16805,7 +16889,7 @@ "lastsale": "$10.32", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "14", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -16816,11 +16900,11 @@ { "symbol": "EVAX", "name": "Evaxion Biotech A/S American Depositary Share", - "lastsale": "$3.64", - "netchange": "1.26", - "pctchange": "52.941%", - "volume": "4007384", - "marketCap": "9833023.00", + "lastsale": "$6.03", + "netchange": "2.39", + "pctchange": "65.659%", + "volume": "55683979", + "marketCap": "16289321.00", "country": "Denmark", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -16830,11 +16914,11 @@ { "symbol": "EVCM", "name": "EverCommerce Inc. Common Stock", - "lastsale": "$10.30", + "lastsale": "$10.33", "netchange": "0.03", - "pctchange": "0.292%", - "volume": "101555", - "marketCap": "1889885076.00", + "pctchange": "0.291%", + "volume": "73405", + "marketCap": "1895389596.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -16844,11 +16928,11 @@ { "symbol": "EVER", "name": "EverQuote Inc. Class A Common Stock", - "lastsale": "$18.11", - "netchange": "-0.11", - "pctchange": "-0.604%", - "volume": "273175", - "marketCap": "640215031.00", + "lastsale": "$17.57", + "netchange": "-0.54", + "pctchange": "-2.982%", + "volume": "578437", + "marketCap": "621125240.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -16858,11 +16942,11 @@ { "symbol": "EVGN", "name": "Evogene Ltd Ordinary Shares", - "lastsale": "$1.6706", - "netchange": "-0.1294", - "pctchange": "-7.189%", - "volume": "33455", - "marketCap": "8484977.00", + "lastsale": "$1.66", + "netchange": "-0.0106", + "pctchange": "-0.635%", + "volume": "18436", + "marketCap": "8431140.00", "country": "Israel", "ipoyear": "", "industry": "Agricultural Chemicals", @@ -16872,11 +16956,11 @@ { "symbol": "EVGO", "name": "EVgo Inc. Class A Common Stock", - "lastsale": "$3.17", - "netchange": "0.07", - "pctchange": "2.258%", - "volume": "5307826", - "marketCap": "960992449.00", + "lastsale": "$3.44", + "netchange": "0.27", + "pctchange": "8.517%", + "volume": "7955180", + "marketCap": "1042843540.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -16886,11 +16970,11 @@ { "symbol": "EVGOW", "name": "EVgo Inc. Warrants", - "lastsale": "$0.31", - "netchange": "0.0188", - "pctchange": "6.456%", - "volume": "73489", - "marketCap": "93977180.00", + "lastsale": "$0.36", + "netchange": "0.05", + "pctchange": "16.129%", + "volume": "326296", + "marketCap": "109134789.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -16903,7 +16987,7 @@ "lastsale": "$11.90", "netchange": "0.00", "pctchange": "0.00%", - "volume": "15", + "volume": "157", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -16911,14 +16995,42 @@ "sector": "Finance", "url": "/market-activity/stocks/evgr" }, + { + "symbol": "EVGRU", + "name": "Evergreen Corporation Unit", + "lastsale": "$12.15", + "netchange": "-0.05", + "pctchange": "-0.41%", + "volume": "157", + "marketCap": "0.00", + "country": "Malaysia", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/evgru" + }, + { + "symbol": "EVGRW", + "name": "Evergreen Corporation Warrant", + "lastsale": "$0.0474", + "netchange": "0.0116", + "pctchange": "32.402%", + "volume": "2070", + "marketCap": "0.00", + "country": "Malaysia", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/evgrw" + }, { "symbol": "EVLV", "name": "Evolv Technologies Holdings Inc. Class A Common Stock", - "lastsale": "$3.95", - "netchange": "0.73", - "pctchange": "22.671%", - "volume": "5966782", - "marketCap": "622322642.00", + "lastsale": "$4.16", + "netchange": "0.21", + "pctchange": "5.316%", + "volume": "3227853", + "marketCap": "655408150.00", "country": "United States", "ipoyear": "2020", "industry": "Computer peripheral equipment", @@ -16928,11 +17040,11 @@ { "symbol": "EVLVW", "name": "Evolv Technologies Holdings Inc. Warrant", - "lastsale": "$0.32", - "netchange": "0.0799", - "pctchange": "33.278%", - "volume": "72783", - "marketCap": "50416012.00", + "lastsale": "$0.35", + "netchange": "0.03", + "pctchange": "9.375%", + "volume": "16304", + "marketCap": "55142513.00", "country": "United States", "ipoyear": "2020", "industry": "Computer peripheral equipment", @@ -16942,11 +17054,11 @@ { "symbol": "EVO", "name": "Evotec SE American Depositary Shares", - "lastsale": "$4.16", - "netchange": "0.03", - "pctchange": "0.726%", - "volume": "42369", - "marketCap": "1474185324.00", + "lastsale": "$4.30", + "netchange": "0.14", + "pctchange": "3.365%", + "volume": "40310", + "marketCap": "1523797330.00", "country": "Germany", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16956,11 +17068,11 @@ { "symbol": "EVOK", "name": "Evoke Pharma Inc. Common Stock", - "lastsale": "$4.53", - "netchange": "0.23", - "pctchange": "5.349%", - "volume": "10878", - "marketCap": "6731621.00", + "lastsale": "$4.41", + "netchange": "-0.12", + "pctchange": "-2.649%", + "volume": "10816", + "marketCap": "6553300.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16970,11 +17082,11 @@ { "symbol": "EVRG", "name": "Evergy Inc. Common Stock", - "lastsale": "$63.06", - "netchange": "0.19", - "pctchange": "0.302%", - "volume": "2132762", - "marketCap": "14502297343.00", + "lastsale": "$63.52", + "netchange": "0.46", + "pctchange": "0.729%", + "volume": "1621345", + "marketCap": "14608086382.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -16984,11 +17096,11 @@ { "symbol": "EVTV", "name": "Envirotech Vehicles Inc. Common Stock", - "lastsale": "$0.7212", - "netchange": "-0.1439", - "pctchange": "-16.634%", - "volume": "65420", - "marketCap": "12096408.00", + "lastsale": "$0.68", + "netchange": "-0.0412", + "pctchange": "-5.713%", + "volume": "101318", + "marketCap": "11405376.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -16998,11 +17110,11 @@ { "symbol": "EWBC", "name": "East West Bancorp Inc. Common Stock", - "lastsale": "$103.50", - "netchange": "0.75", - "pctchange": "0.73%", - "volume": "1795006", - "marketCap": "14348116301.00", + "lastsale": "$102.93", + "netchange": "-0.57", + "pctchange": "-0.551%", + "volume": "2181233", + "marketCap": "14269097689.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17013,9 +17125,9 @@ "symbol": "EWCZ", "name": "European Wax Center Inc. Class A Common Stock", "lastsale": "$6.71", - "netchange": "-0.02", - "pctchange": "-0.297%", - "volume": "357784", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "435100", "marketCap": "382087215.00", "country": "United States", "ipoyear": "2021", @@ -17026,11 +17138,11 @@ { "symbol": "EWTX", "name": "Edgewise Therapeutics Inc. Common Stock", - "lastsale": "$27.00", - "netchange": "-0.14", - "pctchange": "-0.516%", - "volume": "948295", - "marketCap": "2556589959.00", + "lastsale": "$28.30", + "netchange": "1.30", + "pctchange": "4.815%", + "volume": "1652323", + "marketCap": "2679685031.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17040,11 +17152,11 @@ { "symbol": "EXAS", "name": "Exact Sciences Corporation Common Stock", - "lastsale": "$55.13", - "netchange": "0.34", - "pctchange": "0.621%", - "volume": "3535102", - "marketCap": "10203256033.00", + "lastsale": "$55.98", + "netchange": "0.85", + "pctchange": "1.542%", + "volume": "1779841", + "marketCap": "10360570882.00", "country": "United States", "ipoyear": "2001", "industry": "Medical Specialities", @@ -17054,11 +17166,11 @@ { "symbol": "EXC", "name": "Exelon Corporation Common Stock", - "lastsale": "$39.24", - "netchange": "0.02", - "pctchange": "0.051%", - "volume": "5944682", - "marketCap": "39429672622.00", + "lastsale": "$39.38", + "netchange": "0.14", + "pctchange": "0.357%", + "volume": "5362623", + "marketCap": "39570349334.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -17069,9 +17181,9 @@ "symbol": "EXE", "name": "Expand Energy Corporation Common Stock", "lastsale": "$106.00", - "netchange": "-1.06", - "pctchange": "-0.99%", - "volume": "2545372", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2962345", "marketCap": "24489687846.00", "country": "United States", "ipoyear": "", @@ -17083,9 +17195,9 @@ "symbol": "EXEEL", "name": "Expand Energy Corporation Class C Warrants", "lastsale": "$94.50", - "netchange": "0.275", - "pctchange": "0.292%", - "volume": "9697", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "51", "marketCap": "21832787750.00", "country": "United States", "ipoyear": "", @@ -17110,11 +17222,11 @@ { "symbol": "EXEL", "name": "Exelixis Inc. Common Stock", - "lastsale": "$34.13", - "netchange": "1.25", - "pctchange": "3.802%", - "volume": "2895248", - "marketCap": "9746811953.00", + "lastsale": "$32.38", + "netchange": "-1.75", + "pctchange": "-5.127%", + "volume": "3627496", + "marketCap": "9247048668.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -17124,11 +17236,11 @@ { "symbol": "EXFY", "name": "Expensify Inc. Class A Common Stock", - "lastsale": "$3.33", - "netchange": "0.03", - "pctchange": "0.909%", - "volume": "205363", - "marketCap": "296246380.00", + "lastsale": "$3.50", + "netchange": "0.17", + "pctchange": "5.105%", + "volume": "485643", + "marketCap": "311370070.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -17138,11 +17250,11 @@ { "symbol": "EXLS", "name": "ExlService Holdings Inc. Common Stock", - "lastsale": "$49.12", - "netchange": "-0.65", - "pctchange": "-1.306%", - "volume": "1089037", - "marketCap": "7902545305.00", + "lastsale": "$49.14", + "netchange": "0.02", + "pctchange": "0.041%", + "volume": "911272", + "marketCap": "7905762954.00", "country": "United States", "ipoyear": "2006", "industry": "Business Services", @@ -17152,11 +17264,11 @@ { "symbol": "EXPE", "name": "Expedia Group Inc. Common Stock", - "lastsale": "$176.89", - "netchange": "3.24", - "pctchange": "1.866%", - "volume": "3728424", - "marketCap": "22703207078.00", + "lastsale": "$171.23", + "netchange": "-5.66", + "pctchange": "-3.20%", + "volume": "2203343", + "marketCap": "21976766058.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -17166,11 +17278,11 @@ { "symbol": "EXPI", "name": "eXp World Holdings Inc. Common Stock", - "lastsale": "$11.07", - "netchange": "-0.06", - "pctchange": "-0.539%", - "volume": "834451", - "marketCap": "1699813843.00", + "lastsale": "$11.10", + "netchange": "0.03", + "pctchange": "0.271%", + "volume": "823515", + "marketCap": "1704420385.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -17180,11 +17292,11 @@ { "symbol": "EXPO", "name": "Exponent Inc. Common Stock", - "lastsale": "$92.52", - "netchange": "-0.42", - "pctchange": "-0.452%", - "volume": "177052", - "marketCap": "4696727562.00", + "lastsale": "$92.09", + "netchange": "-0.43", + "pctchange": "-0.465%", + "volume": "194524", + "marketCap": "4674898845.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -17194,11 +17306,11 @@ { "symbol": "EXTR", "name": "Extreme Networks Inc. Common Stock", - "lastsale": "$17.275", - "netchange": "0.005", - "pctchange": "0.029%", - "volume": "665297", - "marketCap": "2282630760.00", + "lastsale": "$17.00", + "netchange": "-0.275", + "pctchange": "-1.592%", + "volume": "697739", + "marketCap": "2246293657.00", "country": "United States", "ipoyear": "1999", "industry": "Computer Communications Equipment", @@ -17208,11 +17320,11 @@ { "symbol": "EYE", "name": "National Vision Holdings Inc. Common Stock", - "lastsale": "$11.22", + "lastsale": "$11.30", "netchange": "0.08", - "pctchange": "0.718%", - "volume": "1185878", - "marketCap": "883572363.00", + "pctchange": "0.713%", + "volume": "1045460", + "marketCap": "889872345.00", "country": "United States", "ipoyear": "2017", "industry": "Ophthalmic Goods", @@ -17222,11 +17334,11 @@ { "symbol": "EYEN", "name": "Eyenovia Inc. Common Stock", - "lastsale": "$0.0542", - "netchange": "-0.0013", - "pctchange": "-2.342%", - "volume": "9642973", - "marketCap": "4685135.00", + "lastsale": "$0.0571", + "netchange": "0.0029", + "pctchange": "5.351%", + "volume": "30100989", + "marketCap": "4935816.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17236,11 +17348,11 @@ { "symbol": "EYPT", "name": "EyePoint Pharmaceuticals Inc. Common Stock", - "lastsale": "$8.82", - "netchange": "0.10", - "pctchange": "1.147%", - "volume": "555046", - "marketCap": "601974093.00", + "lastsale": "$8.53", + "netchange": "-0.29", + "pctchange": "-3.288%", + "volume": "339841", + "marketCap": "582181294.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -17250,11 +17362,11 @@ { "symbol": "EZFL", "name": "EzFill Holdings Inc. Common Stock", - "lastsale": "$3.68", - "netchange": "0.07", - "pctchange": "1.939%", - "volume": "23320", - "marketCap": "22855656.00", + "lastsale": "$3.50", + "netchange": "-0.18", + "pctchange": "-4.891%", + "volume": "22824", + "marketCap": "21737716.00", "country": "United States", "ipoyear": "2021", "industry": "Retail-Auto Dealers and Gas Stations", @@ -17264,11 +17376,11 @@ { "symbol": "EZGO", "name": "EZGO Technologies Ltd. Ordinary Shares", - "lastsale": "$0.4913", - "netchange": "-0.0399", - "pctchange": "-7.511%", - "volume": "297179", - "marketCap": "2788212.00", + "lastsale": "$0.514", + "netchange": "0.0227", + "pctchange": "4.62%", + "volume": "134502", + "marketCap": "2917038.00", "country": "China", "ipoyear": "2021", "industry": "Motor Vehicles", @@ -17278,11 +17390,11 @@ { "symbol": "EZPW", "name": "EZCORP Inc. Class A Non Voting Common Stock", - "lastsale": "$12.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "185298", - "marketCap": "675371555.00", + "lastsale": "$12.46", + "netchange": "0.06", + "pctchange": "0.484%", + "volume": "228856", + "marketCap": "678639482.00", "country": "United States", "ipoyear": "1991", "industry": "Other Specialty Stores", @@ -17292,11 +17404,11 @@ { "symbol": "FA", "name": "First Advantage Corporation Common Stock", - "lastsale": "$18.42", - "netchange": "-0.15", - "pctchange": "-0.808%", - "volume": "526159", - "marketCap": "3180258811.00", + "lastsale": "$18.48", + "netchange": "0.06", + "pctchange": "0.326%", + "volume": "401776", + "marketCap": "3190617960.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -17306,11 +17418,11 @@ { "symbol": "FAAS", "name": "DigiAsia Corp. Ordinary Shares", - "lastsale": "$0.581", - "netchange": "-0.0992", - "pctchange": "-14.584%", - "volume": "621591", - "marketCap": "35261957.00", + "lastsale": "$0.5625", + "netchange": "-0.0185", + "pctchange": "-3.184%", + "volume": "431441", + "marketCap": "34139158.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -17320,11 +17432,11 @@ { "symbol": "FAASW", "name": "DigiAsia Corp. Warrant", - "lastsale": "$0.1056", - "netchange": "-0.0218", - "pctchange": "-17.111%", - "volume": "577", - "marketCap": "6409058.00", + "lastsale": "$0.0896", + "netchange": "-0.016", + "pctchange": "-15.152%", + "volume": "6591", + "marketCap": "5437989.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -17334,10 +17446,10 @@ { "symbol": "FACT", "name": "FACT II Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$9.92", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "10", + "lastsale": "$9.925", + "netchange": "0.005", + "pctchange": "0.05%", + "volume": "1920", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -17348,10 +17460,10 @@ { "symbol": "FACTU", "name": "FACT II Acquisition Corp. Unit", - "lastsale": "$9.99", - "netchange": "-0.01", - "pctchange": "-0.10%", - "volume": "165", + "lastsale": "$10.00", + "netchange": "0.01", + "pctchange": "0.10%", + "volume": "9830", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -17376,11 +17488,11 @@ { "symbol": "FAMI", "name": "Farmmi Inc. Ordinary Shares", - "lastsale": "$0.2617", - "netchange": "-0.0005", - "pctchange": "-0.191%", - "volume": "596791", - "marketCap": "2794956.00", + "lastsale": "$0.2655", + "netchange": "0.0038", + "pctchange": "1.452%", + "volume": "277094", + "marketCap": "2835540.00", "country": "China", "ipoyear": "2018", "industry": "Packaged Foods", @@ -17390,11 +17502,11 @@ { "symbol": "FANG", "name": "Diamondback Energy Inc. Common Stock", - "lastsale": "$176.63", - "netchange": "-0.96", - "pctchange": "-0.541%", - "volume": "1888653", - "marketCap": "51574051336.00", + "lastsale": "$173.26", + "netchange": "-3.37", + "pctchange": "-1.908%", + "volume": "1940345", + "marketCap": "50590047752.00", "country": "United States", "ipoyear": "2012", "industry": "Oil & Gas Production", @@ -17404,11 +17516,11 @@ { "symbol": "FARM", "name": "Farmer Brothers Company Common Stock", - "lastsale": "$1.72", - "netchange": "0.03", - "pctchange": "1.775%", - "volume": "44921", - "marketCap": "36581344.00", + "lastsale": "$1.70", + "netchange": "-0.02", + "pctchange": "-1.163%", + "volume": "42898", + "marketCap": "36155979.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -17418,11 +17530,11 @@ { "symbol": "FARO", "name": "FARO Technologies Inc. Common Stock", - "lastsale": "$31.74", - "netchange": "0.45", - "pctchange": "1.438%", - "volume": "259021", - "marketCap": "600435832.00", + "lastsale": "$32.31", + "netchange": "0.57", + "pctchange": "1.796%", + "volume": "208835", + "marketCap": "611218706.00", "country": "United States", "ipoyear": "1997", "industry": "Industrial Machinery/Components", @@ -17432,11 +17544,11 @@ { "symbol": "FAST", "name": "Fastenal Company Common Stock", - "lastsale": "$75.46", - "netchange": "-0.14", - "pctchange": "-0.185%", - "volume": "2648610", - "marketCap": "43230014913.00", + "lastsale": "$75.53", + "netchange": "0.07", + "pctchange": "0.093%", + "volume": "2555225", + "marketCap": "43270116967.00", "country": "United States", "ipoyear": "1987", "industry": "RETAIL: Building Materials", @@ -17446,11 +17558,11 @@ { "symbol": "FAT", "name": "FAT Brands Inc. Class A Common Stock", - "lastsale": "$5.67", - "netchange": "0.06", - "pctchange": "1.07%", - "volume": "79215", - "marketCap": "97439772.00", + "lastsale": "$5.80", + "netchange": "0.13", + "pctchange": "2.293%", + "volume": "107306", + "marketCap": "99673841.00", "country": "United States", "ipoyear": "2017", "industry": "Restaurants", @@ -17461,9 +17573,9 @@ "symbol": "FATBB", "name": "FAT Brands Inc. Class B Common Stock", "lastsale": "$5.40", - "netchange": "-0.2701", - "pctchange": "-4.764%", - "volume": "1204", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2922", "marketCap": "92799783.00", "country": "United States", "ipoyear": "", @@ -17474,11 +17586,11 @@ { "symbol": "FATBP", "name": "FAT Brands Inc. 8.25% Series B Cumulative Preferred Stock", - "lastsale": "$9.94", - "netchange": "0.0199", - "pctchange": "0.201%", - "volume": "17836", - "marketCap": "170820341.00", + "lastsale": "$9.97", + "netchange": "0.03", + "pctchange": "0.302%", + "volume": "73231", + "marketCap": "171335896.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -17488,11 +17600,11 @@ { "symbol": "FATBW", "name": "FAT Brands Inc. Warrant", - "lastsale": "$3.40", - "netchange": "0.10", - "pctchange": "3.03%", - "volume": "25978", - "marketCap": "58429493.00", + "lastsale": "$3.37", + "netchange": "-0.03", + "pctchange": "-0.882%", + "volume": "9045", + "marketCap": "57913939.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -17502,11 +17614,11 @@ { "symbol": "FATE", "name": "Fate Therapeutics Inc. Common Stock", - "lastsale": "$1.34", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1244075", - "marketCap": "152618406.00", + "lastsale": "$1.33", + "netchange": "-0.01", + "pctchange": "-0.746%", + "volume": "1069001", + "marketCap": "151479463.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -17517,9 +17629,9 @@ "symbol": "FBIO", "name": "Fortress Biotech Inc. Common Stock", "lastsale": "$1.82", - "netchange": "0.01", - "pctchange": "0.552%", - "volume": "408181", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "231002", "marketCap": "50240980.00", "country": "United States", "ipoyear": "", @@ -17530,11 +17642,11 @@ { "symbol": "FBIOP", "name": "Fortress Biotech Inc. 9.375% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$7.00", - "netchange": "0.11", - "pctchange": "1.597%", - "volume": "5024", - "marketCap": "193234538.00", + "lastsale": "$7.08", + "netchange": "0.08", + "pctchange": "1.143%", + "volume": "4766", + "marketCap": "195442933.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17544,11 +17656,11 @@ { "symbol": "FBIZ", "name": "First Business Financial Services Inc. Common Stock", - "lastsale": "$47.15", - "netchange": "0.56", - "pctchange": "1.202%", - "volume": "31340", - "marketCap": "391110052.00", + "lastsale": "$47.50", + "netchange": "0.35", + "pctchange": "0.742%", + "volume": "14719", + "marketCap": "394013308.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17558,11 +17670,11 @@ { "symbol": "FBLA", "name": "FB Bancorp Inc. Common Stock", - "lastsale": "$11.91", - "netchange": "0.05", - "pctchange": "0.422%", - "volume": "29204", - "marketCap": "236264625.00", + "lastsale": "$11.85", + "netchange": "-0.06", + "pctchange": "-0.504%", + "volume": "47440", + "marketCap": "235074375.00", "country": "United States", "ipoyear": "2024", "industry": "Banks", @@ -17572,11 +17684,11 @@ { "symbol": "FBLG", "name": "FibroBiologics Inc. Common Stock", - "lastsale": "$1.60", - "netchange": "-0.09", - "pctchange": "-5.325%", - "volume": "784673", - "marketCap": "55454600.00", + "lastsale": "$1.68", + "netchange": "0.08", + "pctchange": "5.00%", + "volume": "133604", + "marketCap": "58227330.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17586,11 +17698,11 @@ { "symbol": "FBNC", "name": "First Bancorp Common Stock", - "lastsale": "$43.80", - "netchange": "-0.10", - "pctchange": "-0.228%", - "volume": "168603", - "marketCap": "1810776052.00", + "lastsale": "$43.94", + "netchange": "0.14", + "pctchange": "0.32%", + "volume": "162777", + "marketCap": "1816563921.00", "country": "United States", "ipoyear": "1987", "industry": "Major Banks", @@ -17600,11 +17712,11 @@ { "symbol": "FBRX", "name": "Forte Biosciences Inc. Common Stock", - "lastsale": "$15.88", - "netchange": "-0.11", - "pctchange": "-0.688%", - "volume": "44129", - "marketCap": "23215512.00", + "lastsale": "$15.14", + "netchange": "-0.74", + "pctchange": "-4.66%", + "volume": "25055", + "marketCap": "22133681.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17614,11 +17726,11 @@ { "symbol": "FBYD", "name": "Falcon's Beyond Global Inc. Class A Common Stock", - "lastsale": "$4.215", - "netchange": "-0.91", - "pctchange": "-17.756%", - "volume": "60485", - "marketCap": "543296417.00", + "lastsale": "$4.03", + "netchange": "-0.185", + "pctchange": "-4.389%", + "volume": "47850", + "marketCap": "519450666.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -17642,11 +17754,11 @@ { "symbol": "FCAP", "name": "First Capital Inc. Common Stock", - "lastsale": "$33.19", - "netchange": "1.44", - "pctchange": "4.535%", - "volume": "1540", - "marketCap": "111252980.00", + "lastsale": "$31.48", + "netchange": "-1.71", + "pctchange": "-5.152%", + "volume": "3771", + "marketCap": "105521054.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -17656,11 +17768,11 @@ { "symbol": "FCBC", "name": "First Community Bankshares Inc. (VA) Common Stock", - "lastsale": "$41.95", - "netchange": "0.75", - "pctchange": "1.82%", - "volume": "56526", - "marketCap": "767304849.00", + "lastsale": "$41.86", + "netchange": "-0.09", + "pctchange": "-0.215%", + "volume": "53502", + "marketCap": "765658665.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17670,11 +17782,11 @@ { "symbol": "FCCO", "name": "First Community Corporation Common Stock", - "lastsale": "$25.965", - "netchange": "1.395", - "pctchange": "5.678%", - "volume": "80696", - "marketCap": "198389425.00", + "lastsale": "$25.99", + "netchange": "0.025", + "pctchange": "0.096%", + "volume": "83367", + "marketCap": "198580442.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17684,11 +17796,11 @@ { "symbol": "FCEL", "name": "FuelCell Energy Inc. Common Stock", - "lastsale": "$8.69", - "netchange": "-0.26", - "pctchange": "-2.905%", - "volume": "946050", - "marketCap": "177708023.00", + "lastsale": "$8.41", + "netchange": "-0.28", + "pctchange": "-3.222%", + "volume": "1069773", + "marketCap": "171982103.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -17698,11 +17810,11 @@ { "symbol": "FCFS", "name": "FirstCash Holdings Inc. Common Stock", - "lastsale": "$113.68", - "netchange": "1.28", - "pctchange": "1.139%", - "volume": "158196", - "marketCap": "5087446921.00", + "lastsale": "$113.42", + "netchange": "-0.26", + "pctchange": "-0.229%", + "volume": "233625", + "marketCap": "5075811310.00", "country": "United States", "ipoyear": "1991", "industry": "Other Specialty Stores", @@ -17712,11 +17824,11 @@ { "symbol": "FCNCA", "name": "First Citizens BancShares Inc. Class A Common Stock", - "lastsale": "$2216.49", - "netchange": "-1.62", - "pctchange": "-0.073%", - "volume": "107184", - "marketCap": "31007575773.00", + "lastsale": "$2225.00", + "netchange": "8.51", + "pctchange": "0.384%", + "volume": "151272", + "marketCap": "31126626375.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17726,11 +17838,11 @@ { "symbol": "FCNCO", "name": "First Citizens BancShares Inc. 5.625% Non-Cumulative Perpetual Preferred Stock Series C", - "lastsale": "$23.02", - "netchange": "-0.20", - "pctchange": "-0.861%", - "volume": "11202", - "marketCap": "322038175.00", + "lastsale": "$23.0388", + "netchange": "0.0188", + "pctchange": "0.082%", + "volume": "7010", + "marketCap": "322301177.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17740,11 +17852,11 @@ { "symbol": "FCNCP", "name": "First Citizens BancShares Inc. Depositary Shares", - "lastsale": "$22.21", - "netchange": "0.05", - "pctchange": "0.226%", - "volume": "14023", - "marketCap": "310706684.00", + "lastsale": "$22.31", + "netchange": "0.10", + "pctchange": "0.45%", + "volume": "13424", + "marketCap": "312105633.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17754,11 +17866,11 @@ { "symbol": "FCUV", "name": "Focus Universal Inc. Common Stock", - "lastsale": "$0.6047", - "netchange": "-0.0763", - "pctchange": "-11.204%", - "volume": "496313", - "marketCap": "44093369.00", + "lastsale": "$0.6126", + "netchange": "0.0079", + "pctchange": "1.306%", + "volume": "493189", + "marketCap": "44669420.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -17768,11 +17880,11 @@ { "symbol": "FDBC", "name": "Fidelity D & D Bancorp Inc. Common Stock", - "lastsale": "$43.83", - "netchange": "0.15", - "pctchange": "0.343%", - "volume": "7762", - "marketCap": "251409976.00", + "lastsale": "$43.18", + "netchange": "-0.65", + "pctchange": "-1.483%", + "volume": "3273", + "marketCap": "247681560.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17782,11 +17894,11 @@ { "symbol": "FDMT", "name": "4D Molecular Therapeutics Inc. Common Stock", - "lastsale": "$4.87", - "netchange": "0.26", - "pctchange": "5.64%", - "volume": "551591", - "marketCap": "225128943.00", + "lastsale": "$4.66", + "netchange": "-0.21", + "pctchange": "-4.312%", + "volume": "343194", + "marketCap": "215421124.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -17796,11 +17908,11 @@ { "symbol": "FDSB", "name": "Fifth District Bancorp Inc. Common Stock", - "lastsale": "$12.814", - "netchange": "0.044", - "pctchange": "0.345%", - "volume": "4411", - "marketCap": "71239087.00", + "lastsale": "$12.8375", + "netchange": "0.0235", + "pctchange": "0.183%", + "volume": "3181", + "marketCap": "71369735.00", "country": "United States", "ipoyear": "2024", "industry": "Savings Institutions", @@ -17810,11 +17922,11 @@ { "symbol": "FDUS", "name": "Fidus Investment Corporation Common Stock", - "lastsale": "$22.14", - "netchange": "0.27", - "pctchange": "1.235%", - "volume": "145321", - "marketCap": "750870395.00", + "lastsale": "$22.28", + "netchange": "0.14", + "pctchange": "0.632%", + "volume": "135721", + "marketCap": "755618447.00", "country": "United States", "ipoyear": "2011", "industry": "Finance/Investors Services", @@ -17824,11 +17936,11 @@ { "symbol": "FEAM", "name": "5E Advanced Materials Inc. Common Stock", - "lastsale": "$0.4751", - "netchange": "0.0151", - "pctchange": "3.283%", - "volume": "84089", - "marketCap": "32726328.00", + "lastsale": "$0.445", + "netchange": "-0.0301", + "pctchange": "-6.336%", + "volume": "82630", + "marketCap": "30652948.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -17838,11 +17950,11 @@ { "symbol": "FEBO", "name": "Fenbo Holdings Limited Ordinary Shares", - "lastsale": "$1.48", + "lastsale": "$1.49", "netchange": "0.01", - "pctchange": "0.68%", - "volume": "9843", - "marketCap": "16280000.00", + "pctchange": "0.676%", + "volume": "14509", + "marketCap": "16390000.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "Home Furnishings", @@ -17852,11 +17964,11 @@ { "symbol": "FEIM", "name": "Frequency Electronics Inc. Common Stock", - "lastsale": "$18.80", - "netchange": "0.26", - "pctchange": "1.402%", - "volume": "81100", - "marketCap": "180695091.00", + "lastsale": "$18.06", + "netchange": "-0.74", + "pctchange": "-3.936%", + "volume": "43851", + "marketCap": "173582624.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -17866,11 +17978,11 @@ { "symbol": "FELE", "name": "Franklin Electric Co. Inc. Common Stock", - "lastsale": "$99.03", - "netchange": "-0.82", - "pctchange": "-0.821%", - "volume": "142745", - "marketCap": "4524418667.00", + "lastsale": "$98.57", + "netchange": "-0.46", + "pctchange": "-0.465%", + "volume": "203236", + "marketCap": "4503402484.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -17881,9 +17993,9 @@ "symbol": "FEMY", "name": "Femasys Inc. Common Stock", "lastsale": "$1.15", - "netchange": "0.01", - "pctchange": "0.877%", - "volume": "45442", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "192383", "marketCap": "26333238.00", "country": "United States", "ipoyear": "2021", @@ -17894,11 +18006,11 @@ { "symbol": "FENC", "name": "Fennec Pharmaceuticals Inc. Common Stock", - "lastsale": "$6.02", - "netchange": "0.29", - "pctchange": "5.061%", - "volume": "62328", - "marketCap": "164520580.00", + "lastsale": "$6.23", + "netchange": "0.21", + "pctchange": "3.488%", + "volume": "50509", + "marketCap": "170259670.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -17908,11 +18020,11 @@ { "symbol": "FER", "name": "Ferrovial SE Ordinary Shares", - "lastsale": "$43.87", - "netchange": "0.51", - "pctchange": "1.176%", - "volume": "88678", - "marketCap": "32285207643.00", + "lastsale": "$43.46", + "netchange": "-0.41", + "pctchange": "-0.935%", + "volume": "51397", + "marketCap": "31983476730.00", "country": "Netherlands", "ipoyear": "", "industry": "Military/Government/Technical", @@ -17922,11 +18034,11 @@ { "symbol": "FFBC", "name": "First Financial Bancorp. Common Stock", - "lastsale": "$27.99", - "netchange": "0.04", - "pctchange": "0.143%", - "volume": "475252", - "marketCap": "2672741392.00", + "lastsale": "$27.73", + "netchange": "-0.26", + "pctchange": "-0.929%", + "volume": "528369", + "marketCap": "2647914213.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17936,11 +18048,11 @@ { "symbol": "FFIC", "name": "Flushing Financial Corporation Common Stock", - "lastsale": "$14.52", - "netchange": "0.01", - "pctchange": "0.069%", - "volume": "372597", - "marketCap": "422080472.00", + "lastsale": "$14.38", + "netchange": "-0.14", + "pctchange": "-0.964%", + "volume": "269651", + "marketCap": "418010825.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17950,11 +18062,11 @@ { "symbol": "FFIE", "name": "Faraday Future Intelligent Electric Inc. Class A Common Stock", - "lastsale": "$1.41", - "netchange": "-0.01", - "pctchange": "-0.704%", - "volume": "3807545", - "marketCap": "63918148.00", + "lastsale": "$1.45", + "netchange": "0.04", + "pctchange": "2.837%", + "volume": "9881057", + "marketCap": "65731429.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Manufacturing", @@ -17964,11 +18076,11 @@ { "symbol": "FFIEW", "name": "Faraday Future Intelligent Electric Inc. Warrant", - "lastsale": "$0.0437", - "netchange": "0.0087", - "pctchange": "24.857%", - "volume": "159969", - "marketCap": "1981009.00", + "lastsale": "$0.039", + "netchange": "-0.0047", + "pctchange": "-10.755%", + "volume": "77305", + "marketCap": "1767949.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Manufacturing", @@ -17978,11 +18090,11 @@ { "symbol": "FFIN", "name": "First Financial Bankshares Inc. Common Stock", - "lastsale": "$36.54", - "netchange": "-0.70", - "pctchange": "-1.88%", - "volume": "429024", - "marketCap": "5221937612.00", + "lastsale": "$37.79", + "netchange": "1.25", + "pctchange": "3.421%", + "volume": "810938", + "marketCap": "5400575324.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17992,11 +18104,11 @@ { "symbol": "FFIV", "name": "F5 Inc. Common Stock", - "lastsale": "$272.91", - "netchange": "0.83", - "pctchange": "0.305%", - "volume": "425655", - "marketCap": "15996582807.00", + "lastsale": "$272.99", + "netchange": "0.08", + "pctchange": "0.029%", + "volume": "414161", + "marketCap": "16001271996.00", "country": "United States", "ipoyear": "1999", "industry": "Computer Communications Equipment", @@ -18006,11 +18118,11 @@ { "symbol": "FFNW", "name": "First Financial Northwest Inc. Common Stock", - "lastsale": "$21.08", - "netchange": "0.21", - "pctchange": "1.006%", - "volume": "13831", - "marketCap": "194568611.00", + "lastsale": "$20.92", + "netchange": "-0.16", + "pctchange": "-0.759%", + "volume": "14714", + "marketCap": "193091809.00", "country": "United States", "ipoyear": "2007", "industry": "Banks", @@ -18020,11 +18132,11 @@ { "symbol": "FGBI", "name": "First Guaranty Bancshares Inc. Common Stock", - "lastsale": "$10.44", - "netchange": "-0.03", - "pctchange": "-0.287%", - "volume": "6489", - "marketCap": "130549245.00", + "lastsale": "$10.50", + "netchange": "0.06", + "pctchange": "0.575%", + "volume": "13079", + "marketCap": "131299529.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -18034,11 +18146,11 @@ { "symbol": "FGBIP", "name": "First Guaranty Bancshares Inc. 6.75% Series A Fixed-Rate Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$21.1719", - "netchange": "0.0919", - "pctchange": "0.436%", - "volume": "10514", - "marketCap": "264748618.00", + "lastsale": "$21.835", + "netchange": "0.6631", + "pctchange": "3.132%", + "volume": "22951", + "marketCap": "273040496.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -18048,11 +18160,11 @@ { "symbol": "FGEN", "name": "FibroGen Inc Common Stock", - "lastsale": "$0.5062", - "netchange": "0.0022", - "pctchange": "0.437%", - "volume": "676363", - "marketCap": "51009851.00", + "lastsale": "$0.509", + "netchange": "0.0028", + "pctchange": "0.553%", + "volume": "321710", + "marketCap": "51292008.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18062,11 +18174,11 @@ { "symbol": "FGF", "name": "Fundamental Global Inc. Common Stock ", - "lastsale": "$22.95", - "netchange": "1.27", - "pctchange": "5.858%", - "volume": "68512", - "marketCap": "29013987.00", + "lastsale": "$23.80", + "netchange": "0.85", + "pctchange": "3.704%", + "volume": "24649", + "marketCap": "30088579.00", "country": "United States", "ipoyear": "2014", "industry": "Property-Casualty Insurers", @@ -18076,11 +18188,11 @@ { "symbol": "FGFPP", "name": "Fundamental Global Inc. 8.00% Cumulative Preferred Stock", - "lastsale": "$17.37", - "netchange": "0.03", - "pctchange": "0.173%", - "volume": "3730", - "marketCap": "21959606.00", + "lastsale": "$16.807", + "netchange": "-0.563", + "pctchange": "-3.241%", + "volume": "10271", + "marketCap": "21247846.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -18090,11 +18202,11 @@ { "symbol": "FGI", "name": "FGI Industries Ltd. Ordinary Shares", - "lastsale": "$0.84", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1071", - "marketCap": "8033688.00", + "lastsale": "$0.884", + "netchange": "0.044", + "pctchange": "5.238%", + "volume": "4069", + "marketCap": "8454500.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Specialties", @@ -18118,11 +18230,11 @@ { "symbol": "FGL", "name": "Founder Group Limited Ordinary Shares", - "lastsale": "$1.75", - "netchange": "0.04", - "pctchange": "2.339%", - "volume": "298008", - "marketCap": "29607813.00", + "lastsale": "$1.71", + "netchange": "-0.04", + "pctchange": "-2.286%", + "volume": "103547", + "marketCap": "28931063.00", "country": "Malaysia", "ipoyear": "2024", "industry": "Engineering & Construction", @@ -18132,11 +18244,11 @@ { "symbol": "FHB", "name": "First Hawaiian Inc. Common Stock", - "lastsale": "$26.14", - "netchange": "-0.15", - "pctchange": "-0.571%", - "volume": "635372", - "marketCap": "3342944405.00", + "lastsale": "$26.36", + "netchange": "0.22", + "pctchange": "0.842%", + "volume": "453676", + "marketCap": "3371079362.00", "country": "United States", "ipoyear": "2016", "industry": "Major Banks", @@ -18146,11 +18258,11 @@ { "symbol": "FHTX", "name": "Foghorn Therapeutics Inc. Common Stock", - "lastsale": "$4.38", - "netchange": "0.01", - "pctchange": "0.229%", - "volume": "61829", - "marketCap": "243497914.00", + "lastsale": "$4.06", + "netchange": "-0.32", + "pctchange": "-7.306%", + "volume": "121661", + "marketCap": "225708112.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18160,11 +18272,11 @@ { "symbol": "FIBK", "name": "First Interstate BancSystem Inc. Common Stock (DE)", - "lastsale": "$32.62", - "netchange": "0.25", - "pctchange": "0.772%", - "volume": "432087", - "marketCap": "3409764131.00", + "lastsale": "$32.59", + "netchange": "-0.03", + "pctchange": "-0.092%", + "volume": "472022", + "marketCap": "3406628235.00", "country": "United States", "ipoyear": "2010", "industry": "Major Banks", @@ -18174,11 +18286,11 @@ { "symbol": "FINW", "name": "FinWise Bancorp Common Stock", - "lastsale": "$16.63", - "netchange": "0.16", - "pctchange": "0.971%", - "volume": "14566", - "marketCap": "219701591.00", + "lastsale": "$16.37", + "netchange": "-0.26", + "pctchange": "-1.563%", + "volume": "17092", + "marketCap": "216266689.00", "country": "United States", "ipoyear": "2021", "industry": "Major Banks", @@ -18188,11 +18300,11 @@ { "symbol": "FIP", "name": "FTAI Infrastructure Inc. Common Stock ", - "lastsale": "$7.39", - "netchange": "0.37", - "pctchange": "5.271%", - "volume": "1047483", - "marketCap": "840576400.00", + "lastsale": "$7.10", + "netchange": "-0.29", + "pctchange": "-3.924%", + "volume": "543735", + "marketCap": "807590317.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -18202,11 +18314,11 @@ { "symbol": "FISI", "name": "Financial Institutions Inc. Common Stock", - "lastsale": "$26.85", - "netchange": "-0.13", - "pctchange": "-0.482%", - "volume": "91411", - "marketCap": "415485331.00", + "lastsale": "$27.08", + "netchange": "0.23", + "pctchange": "0.857%", + "volume": "184051", + "marketCap": "419044423.00", "country": "United States", "ipoyear": "1999", "industry": "Major Banks", @@ -18216,11 +18328,11 @@ { "symbol": "FITB", "name": "Fifth Third Bancorp Common Stock", - "lastsale": "$43.85", - "netchange": "-0.08", - "pctchange": "-0.182%", - "volume": "5843330", - "marketCap": "29403324231.00", + "lastsale": "$44.18", + "netchange": "0.33", + "pctchange": "0.753%", + "volume": "4136244", + "marketCap": "29624603524.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18230,11 +18342,11 @@ { "symbol": "FITBI", "name": "Fifth Third Bancorp Depositary Shares", - "lastsale": "$25.78", - "netchange": "0.03", - "pctchange": "0.117%", - "volume": "17212", - "marketCap": "17286606583.00", + "lastsale": "$25.73", + "netchange": "-0.05", + "pctchange": "-0.194%", + "volume": "20081", + "marketCap": "17253079418.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18244,11 +18356,11 @@ { "symbol": "FITBO", "name": "Fifth Third Bancorp Depositary Shares each representing a 1/1000th ownership interest in a share of Non-Cumulative Perpetual Preferred Stock Series K", - "lastsale": "$21.85", - "netchange": "0.2802", - "pctchange": "1.299%", - "volume": "26485", - "marketCap": "14651371367.00", + "lastsale": "$21.71", + "netchange": "-0.14", + "pctchange": "-0.641%", + "volume": "15442", + "marketCap": "14557495304.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18258,11 +18370,11 @@ { "symbol": "FITBP", "name": "Fifth Third Bancorp Depositary Shares each representing 1/40th share of Fifth Third 6.00% Non-Cumulative Perpetual Class B Preferred Stock Series A", - "lastsale": "$24.66", - "netchange": "-0.06", - "pctchange": "-0.243%", - "volume": "1497", - "marketCap": "16535598074.00", + "lastsale": "$24.73", + "netchange": "0.07", + "pctchange": "0.284%", + "volume": "7468", + "marketCap": "16582536106.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18272,11 +18384,11 @@ { "symbol": "FIVE", "name": "Five Below Inc. Common Stock", - "lastsale": "$92.10", - "netchange": "-0.67", - "pctchange": "-0.722%", - "volume": "1644159", - "marketCap": "5066386831.00", + "lastsale": "$95.75", + "netchange": "3.65", + "pctchange": "3.963%", + "volume": "1921506", + "marketCap": "5267171977.00", "country": "United States", "ipoyear": "2012", "industry": "Department/Specialty Retail Stores", @@ -18286,11 +18398,11 @@ { "symbol": "FIVN", "name": "Five9 Inc. Common Stock", - "lastsale": "$39.13", - "netchange": "-0.60", - "pctchange": "-1.51%", - "volume": "1121820", - "marketCap": "2942905044.00", + "lastsale": "$39.74", + "netchange": "0.61", + "pctchange": "1.559%", + "volume": "952426", + "marketCap": "2988782174.00", "country": "United States", "ipoyear": "2014", "industry": "EDP Services", @@ -18300,11 +18412,11 @@ { "symbol": "FIZZ", "name": "National Beverage Corp. Common Stock", - "lastsale": "$41.95", - "netchange": "-0.49", - "pctchange": "-1.155%", - "volume": "171247", - "marketCap": "3927134400.00", + "lastsale": "$42.25", + "netchange": "0.30", + "pctchange": "0.715%", + "volume": "190741", + "marketCap": "3955218794.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -18315,9 +18427,9 @@ "symbol": "FKWL", "name": "Franklin Wireless Corp. Common Stock", "lastsale": "$4.99", - "netchange": "0.10", - "pctchange": "2.045%", - "volume": "65906", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "14887", "marketCap": "58803557.00", "country": "United States", "ipoyear": "", @@ -18328,11 +18440,11 @@ { "symbol": "FLEX", "name": "Flex Ltd. Ordinary Shares", - "lastsale": "$43.85", - "netchange": "-0.61", - "pctchange": "-1.372%", - "volume": "3046914", - "marketCap": "17004304063.00", + "lastsale": "$44.27", + "netchange": "0.42", + "pctchange": "0.958%", + "volume": "2486100", + "marketCap": "17167173110.00", "country": "Singapore", "ipoyear": "1994", "industry": "Electrical Products", @@ -18342,11 +18454,11 @@ { "symbol": "FLGC", "name": "Flora Growth Corp. Common Stock", - "lastsale": "$0.9002", - "netchange": "-0.001", - "pctchange": "-0.111%", - "volume": "172941", - "marketCap": "12032555.00", + "lastsale": "$0.8606", + "netchange": "-0.0396", + "pctchange": "-4.399%", + "volume": "469858", + "marketCap": "11503240.00", "country": "Canada", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18356,11 +18468,11 @@ { "symbol": "FLGT", "name": "Fulgent Genetics Inc. Common Stock", - "lastsale": "$16.95", - "netchange": "-0.01", - "pctchange": "-0.059%", - "volume": "357136", - "marketCap": "518446446.00", + "lastsale": "$17.21", + "netchange": "0.26", + "pctchange": "1.534%", + "volume": "175234", + "marketCap": "526399017.00", "country": "United States", "ipoyear": "2016", "industry": "Medical Specialities", @@ -18370,11 +18482,11 @@ { "symbol": "FLIC", "name": "First of Long Island Corporation (The) Common Stock", - "lastsale": "$11.91", - "netchange": "0.09", - "pctchange": "0.761%", - "volume": "68404", - "marketCap": "268495110.00", + "lastsale": "$11.90", + "netchange": "-0.01", + "pctchange": "-0.084%", + "volume": "91797", + "marketCap": "268269673.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18384,11 +18496,11 @@ { "symbol": "FLL", "name": "Full House Resorts Inc. Common Stock", - "lastsale": "$4.59", - "netchange": "0.01", - "pctchange": "0.218%", - "volume": "99291", - "marketCap": "163409035.00", + "lastsale": "$4.77", + "netchange": "0.18", + "pctchange": "3.922%", + "volume": "379069", + "marketCap": "169817233.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -18398,11 +18510,11 @@ { "symbol": "FLNC", "name": "Fluence Energy Inc. Class A Common Stock", - "lastsale": "$13.75", - "netchange": "0.42", - "pctchange": "3.151%", - "volume": "4599458", - "marketCap": "2490406518.00", + "lastsale": "$14.19", + "netchange": "0.44", + "pctchange": "3.20%", + "volume": "3061342", + "marketCap": "2570099526.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -18412,11 +18524,11 @@ { "symbol": "FLNT", "name": "Fluent Inc. Common Stock", - "lastsale": "$2.82", - "netchange": "0.05", - "pctchange": "1.805%", - "volume": "7062", - "marketCap": "47592503.00", + "lastsale": "$2.83", + "netchange": "0.01", + "pctchange": "0.355%", + "volume": "6421", + "marketCap": "47761270.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -18426,11 +18538,11 @@ { "symbol": "FLUX", "name": "Flux Power Holdings Inc. Common Stock", - "lastsale": "$1.87", - "netchange": "0.06", - "pctchange": "3.315%", - "volume": "40833", - "marketCap": "31196210.00", + "lastsale": "$1.83", + "netchange": "-0.04", + "pctchange": "-2.139%", + "volume": "33379", + "marketCap": "30528911.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -18440,11 +18552,11 @@ { "symbol": "FLWS", "name": "1-800-FLOWERS.COM Inc. Common Stock", - "lastsale": "$8.85", - "netchange": "0.45", - "pctchange": "5.357%", - "volume": "707959", - "marketCap": "565080890.00", + "lastsale": "$8.95", + "netchange": "0.10", + "pctchange": "1.13%", + "volume": "310104", + "marketCap": "571465985.00", "country": "United States", "ipoyear": "1999", "industry": "Other Specialty Stores", @@ -18454,11 +18566,11 @@ { "symbol": "FLX", "name": "BingEx Limited American Depositary Shares", - "lastsale": "$8.27", - "netchange": "0.09", - "pctchange": "1.10%", - "volume": "23458", - "marketCap": "587334656.00", + "lastsale": "$8.28", + "netchange": "0.01", + "pctchange": "0.121%", + "volume": "12347", + "marketCap": "588044855.00", "country": "China", "ipoyear": "2024", "industry": "Trucking Freight/Courier Services", @@ -18468,11 +18580,11 @@ { "symbol": "FLXS", "name": "Flexsteel Industries Inc. Common Stock", - "lastsale": "$51.14", - "netchange": "-0.52", - "pctchange": "-1.007%", - "volume": "15032", - "marketCap": "266338603.00", + "lastsale": "$49.88", + "netchange": "-1.26", + "pctchange": "-2.464%", + "volume": "21301", + "marketCap": "259776487.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -18482,11 +18594,11 @@ { "symbol": "FLYE", "name": "Fly-E Group Inc. Common Stock", - "lastsale": "$0.56", - "netchange": "-0.023", - "pctchange": "-3.945%", - "volume": "178861", - "marketCap": "13769000.00", + "lastsale": "$0.57", + "netchange": "0.01", + "pctchange": "1.786%", + "volume": "175628", + "marketCap": "14014875.00", "country": "United States", "ipoyear": "2024", "industry": "Aerospace", @@ -18496,11 +18608,11 @@ { "symbol": "FLYW", "name": "Flywire Corporation Voting Common Stock", - "lastsale": "$18.44", - "netchange": "-0.72", - "pctchange": "-3.758%", - "volume": "5706203", - "marketCap": "2294250900.00", + "lastsale": "$19.17", + "netchange": "0.73", + "pctchange": "3.959%", + "volume": "1974871", + "marketCap": "2385075366.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -18510,11 +18622,11 @@ { "symbol": "FMAO", "name": "Farmers & Merchants Bancorp Inc. Common Stock", - "lastsale": "$26.54", - "netchange": "0.58", - "pctchange": "2.234%", - "volume": "16069", - "marketCap": "363584252.00", + "lastsale": "$26.46", + "netchange": "-0.08", + "pctchange": "-0.301%", + "volume": "21488", + "marketCap": "362488294.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -18524,11 +18636,11 @@ { "symbol": "FMBH", "name": "First Mid Bancshares Inc. Common Stock", - "lastsale": "$37.62", - "netchange": "1.02", - "pctchange": "2.787%", - "volume": "93254", - "marketCap": "899556950.00", + "lastsale": "$37.84", + "netchange": "0.22", + "pctchange": "0.585%", + "volume": "63151", + "marketCap": "904817517.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18538,11 +18650,11 @@ { "symbol": "FMNB", "name": "Farmers National Banc Corp. Common Stock", - "lastsale": "$13.48", - "netchange": "0.06", - "pctchange": "0.447%", - "volume": "74486", - "marketCap": "506682627.00", + "lastsale": "$13.45", + "netchange": "-0.03", + "pctchange": "-0.223%", + "volume": "62222", + "marketCap": "505554995.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18552,25 +18664,39 @@ { "symbol": "FMST", "name": "Foremost Clean Energy Ltd. Common stock", - "lastsale": "$1.42", - "netchange": "0.01", - "pctchange": "0.709%", - "volume": "133098", - "marketCap": "10354492.00", + "lastsale": "$1.84", + "netchange": "0.42", + "pctchange": "29.577%", + "volume": "1085357", + "marketCap": "13417089.00", "country": "Canada", "ipoyear": "", "industry": "Other Metals and Minerals", "sector": "Basic Materials", "url": "/market-activity/stocks/fmst" }, + { + "symbol": "FMSTW", + "name": "Foremost Clean Energy Ltd. Warrant", + "lastsale": "$0.30", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2758", + "marketCap": "2187569.00", + "country": "Canada", + "ipoyear": "", + "industry": "Other Metals and Minerals", + "sector": "Basic Materials", + "url": "/market-activity/stocks/fmstw" + }, { "symbol": "FNGR", "name": "FingerMotion Inc. Common Stock", - "lastsale": "$1.18", - "netchange": "0.02", - "pctchange": "1.724%", - "volume": "195011", - "marketCap": "67426599.00", + "lastsale": "$1.31", + "netchange": "0.13", + "pctchange": "11.017%", + "volume": "479146", + "marketCap": "74854954.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -18580,11 +18706,11 @@ { "symbol": "FNKO", "name": "Funko Inc. Class A Common Stock", - "lastsale": "$12.93", - "netchange": "-0.06", - "pctchange": "-0.462%", - "volume": "542823", - "marketCap": "700239666.00", + "lastsale": "$13.075", + "netchange": "0.145", + "pctchange": "1.121%", + "volume": "732176", + "marketCap": "708092315.00", "country": "United States", "ipoyear": "2017", "industry": "Recreational Games/Products/Toys", @@ -18594,11 +18720,11 @@ { "symbol": "FNLC", "name": "First Bancorp Inc (ME) Common Stock", - "lastsale": "$25.47", - "netchange": "-0.52", - "pctchange": "-2.001%", - "volume": "38816", - "marketCap": "284037467.00", + "lastsale": "$25.21", + "netchange": "-0.26", + "pctchange": "-1.021%", + "volume": "26048", + "marketCap": "281137987.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18608,11 +18734,11 @@ { "symbol": "FNWB", "name": "First Northwest Bancorp Common Stock", - "lastsale": "$10.71", - "netchange": "0.08", - "pctchange": "0.753%", - "volume": "7762", - "marketCap": "100252733.00", + "lastsale": "$10.64", + "netchange": "-0.07", + "pctchange": "-0.654%", + "volume": "3099", + "marketCap": "99597486.00", "country": "United States", "ipoyear": "2015", "industry": "Banks", @@ -18622,11 +18748,11 @@ { "symbol": "FNWD", "name": "Finward Bancorp Common Stock", - "lastsale": "$26.82", - "netchange": "0.01", - "pctchange": "0.037%", - "volume": "1687", - "marketCap": "115699871.00", + "lastsale": "$26.78", + "netchange": "-0.04", + "pctchange": "-0.149%", + "volume": "2652", + "marketCap": "115527313.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18636,11 +18762,11 @@ { "symbol": "FOLD", "name": "Amicus Therapeutics Inc. Common Stock", - "lastsale": "$9.65", - "netchange": "0.11", - "pctchange": "1.153%", - "volume": "1864692", - "marketCap": "2883475709.00", + "lastsale": "$9.61", + "netchange": "-0.04", + "pctchange": "-0.415%", + "volume": "1887373", + "marketCap": "2871523479.00", "country": "United States", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18650,11 +18776,11 @@ { "symbol": "FONR", "name": "Fonar Corporation Common Stock", - "lastsale": "$15.61", - "netchange": "0.21", - "pctchange": "1.364%", - "volume": "14627", - "marketCap": "103873935.00", + "lastsale": "$16.00", + "netchange": "0.39", + "pctchange": "2.498%", + "volume": "14177", + "marketCap": "106469120.00", "country": "United States", "ipoyear": "1981", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -18664,11 +18790,11 @@ { "symbol": "FORA", "name": "Forian Inc. Common Stock", - "lastsale": "$2.19", - "netchange": "0.11", - "pctchange": "5.288%", - "volume": "5926", - "marketCap": "67925870.00", + "lastsale": "$2.22", + "netchange": "0.03", + "pctchange": "1.37%", + "volume": "21531", + "marketCap": "68856361.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -18678,11 +18804,11 @@ { "symbol": "FORD", "name": "Forward Industries Inc. Common Stock", - "lastsale": "$6.9399", - "netchange": "0.4699", - "pctchange": "7.263%", - "volume": "24061", - "marketCap": "7641309.00", + "lastsale": "$6.5425", + "netchange": "-0.3974", + "pctchange": "-5.726%", + "volume": "18976", + "marketCap": "7203744.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -18693,9 +18819,9 @@ "symbol": "FORL", "name": "Four Leaf Acquisition Corporation Class A Common Stock", "lastsale": "$11.1799", - "netchange": "-0.0201", - "pctchange": "-0.179%", - "volume": "1325", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "105", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -18706,10 +18832,10 @@ { "symbol": "FORLW", "name": "Four Leaf Acquisition Corporation Warrants", - "lastsale": "$0.0511", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "11770", + "lastsale": "$0.05", + "netchange": "-0.0011", + "pctchange": "-2.153%", + "volume": "20259", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -18720,11 +18846,11 @@ { "symbol": "FORM", "name": "FormFactor Inc. FormFactor Inc. Common Stock", - "lastsale": "$42.88", - "netchange": "-1.32", - "pctchange": "-2.986%", - "volume": "687278", - "marketCap": "3321083229.00", + "lastsale": "$41.67", + "netchange": "-1.21", + "pctchange": "-2.822%", + "volume": "540678", + "marketCap": "3227367960.00", "country": "United States", "ipoyear": "2003", "industry": "Semiconductors", @@ -18734,11 +18860,11 @@ { "symbol": "FORR", "name": "Forrester Research Inc. Common Stock", - "lastsale": "$15.32", - "netchange": "0.21", - "pctchange": "1.39%", - "volume": "43013", - "marketCap": "291018720.00", + "lastsale": "$15.15", + "netchange": "-0.17", + "pctchange": "-1.11%", + "volume": "49234", + "marketCap": "287789400.00", "country": "United States", "ipoyear": "1996", "industry": "Diversified Commercial Services", @@ -18749,9 +18875,9 @@ "symbol": "FORTY", "name": "Formula Systems (1985) Ltd. American Depositary Shares", "lastsale": "$86.98", - "netchange": "-1.80", - "pctchange": "-2.027%", - "volume": "287", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "344", "marketCap": "1332330676.00", "country": "Israel", "ipoyear": "", @@ -18762,11 +18888,11 @@ { "symbol": "FOSL", "name": "Fossil Group Inc. Common Stock", - "lastsale": "$1.78", - "netchange": "0.07", - "pctchange": "4.094%", - "volume": "219021", - "marketCap": "94685274.00", + "lastsale": "$1.73", + "netchange": "-0.05", + "pctchange": "-2.809%", + "volume": "232770", + "marketCap": "92025575.00", "country": "United States", "ipoyear": "1993", "industry": "Consumer Specialties", @@ -18776,11 +18902,11 @@ { "symbol": "FOSLL", "name": "Fossil Group Inc. 7% Senior Notes due 2026", - "lastsale": "$14.59", - "netchange": "-0.01", - "pctchange": "-0.068%", - "volume": "7974", - "marketCap": "776100081.00", + "lastsale": "$14.55", + "netchange": "-0.04", + "pctchange": "-0.274%", + "volume": "3089", + "marketCap": "773972322.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -18790,11 +18916,11 @@ { "symbol": "FOX", "name": "Fox Corporation Class B Common Stock", - "lastsale": "$46.03", - "netchange": "0.25", - "pctchange": "0.546%", - "volume": "1000940", - "marketCap": "21023566365.00", + "lastsale": "$46.55", + "netchange": "0.52", + "pctchange": "1.13%", + "volume": "950313", + "marketCap": "21261069179.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -18804,11 +18930,11 @@ { "symbol": "FOXA", "name": "Fox Corporation Class A Common Stock", - "lastsale": "$48.56", - "netchange": "0.42", - "pctchange": "0.872%", - "volume": "3504320", - "marketCap": "22348643904.00", + "lastsale": "$49.07", + "netchange": "0.51", + "pctchange": "1.05%", + "volume": "3297782", + "marketCap": "22583359892.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -18818,11 +18944,11 @@ { "symbol": "FOXF", "name": "Fox Factory Holding Corp. Common Stock", - "lastsale": "$28.76", - "netchange": "-0.10", - "pctchange": "-0.347%", - "volume": "527313", - "marketCap": "1198814469.00", + "lastsale": "$29.18", + "netchange": "0.42", + "pctchange": "1.46%", + "volume": "365998", + "marketCap": "1216321495.00", "country": "United States", "ipoyear": "2013", "industry": "Motor Vehicles", @@ -18832,11 +18958,11 @@ { "symbol": "FOXX", "name": "Foxx Development Holdings Inc. Common Stock", - "lastsale": "$3.60", - "netchange": "-0.37", - "pctchange": "-9.32%", - "volume": "12410", - "marketCap": "26210149.00", + "lastsale": "$3.31", + "netchange": "-0.29", + "pctchange": "-8.056%", + "volume": "37165", + "marketCap": "24098776.00", "country": "United States", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -18846,11 +18972,11 @@ { "symbol": "FOXXW", "name": "Foxx Development Holdings Inc. Warrant", - "lastsale": "$0.1574", - "netchange": "0.0224", - "pctchange": "16.593%", - "volume": "600", - "marketCap": "1145966.00", + "lastsale": "$0.15", + "netchange": "-0.0074", + "pctchange": "-4.701%", + "volume": "516", + "marketCap": "1092090.00", "country": "United States", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -18860,11 +18986,11 @@ { "symbol": "FPAY", "name": "FlexShopper Inc. Common Stock", - "lastsale": "$1.44", - "netchange": "-0.04", - "pctchange": "-2.703%", - "volume": "281444", - "marketCap": "30904544.00", + "lastsale": "$1.43", + "netchange": "-0.01", + "pctchange": "-0.694%", + "volume": "160444", + "marketCap": "30689929.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -18874,11 +19000,11 @@ { "symbol": "FRAF", "name": "Franklin Financial Services Corporation Common Stock", - "lastsale": "$33.30", - "netchange": "0.20", - "pctchange": "0.604%", - "volume": "9284", - "marketCap": "147043043.00", + "lastsale": "$33.34", + "netchange": "0.04", + "pctchange": "0.12%", + "volume": "6185", + "marketCap": "147219671.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18888,11 +19014,11 @@ { "symbol": "FRBA", "name": "First Bank Common Stock", - "lastsale": "$13.94", - "netchange": "0.19", - "pctchange": "1.382%", - "volume": "43086", - "marketCap": "350373578.00", + "lastsale": "$14.44", + "netchange": "0.50", + "pctchange": "3.587%", + "volume": "54291", + "marketCap": "362940779.00", "country": "United States", "ipoyear": "2013", "industry": "Commercial Banks", @@ -18903,9 +19029,9 @@ "symbol": "FRGT", "name": "Freight Technologies Inc. Ordinary Shares", "lastsale": "$1.45", - "netchange": "-0.01", - "pctchange": "-0.685%", - "volume": "47404", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "28820", "marketCap": "2079010.00", "country": "United States", "ipoyear": "2017", @@ -18916,11 +19042,11 @@ { "symbol": "FRHC", "name": "Freedom Holding Corp. Common Stock", - "lastsale": "$137.56", - "netchange": "-0.76", - "pctchange": "-0.549%", - "volume": "62620", - "marketCap": "8337844083.00", + "lastsale": "$138.32", + "netchange": "0.76", + "pctchange": "0.552%", + "volume": "42763", + "marketCap": "8383909519.00", "country": "Kazakhstan", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -18930,11 +19056,11 @@ { "symbol": "FRME", "name": "First Merchants Corporation Common Stock", - "lastsale": "$40.12", - "netchange": "0.10", - "pctchange": "0.25%", - "volume": "181230", - "marketCap": "2353883649.00", + "lastsale": "$40.35", + "netchange": "0.23", + "pctchange": "0.573%", + "volume": "144437", + "marketCap": "2367377997.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18944,11 +19070,11 @@ { "symbol": "FRMEP", "name": "First Merchants Corporation Depository Shares", - "lastsale": "$25.715", - "netchange": "0.0651", - "pctchange": "0.254%", - "volume": "169", - "marketCap": "1508726771.00", + "lastsale": "$25.77", + "netchange": "0.055", + "pctchange": "0.214%", + "volume": "549", + "marketCap": "1511953680.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18958,11 +19084,11 @@ { "symbol": "FROG", "name": "JFrog Ltd. Ordinary Shares", - "lastsale": "$34.50", - "netchange": "0.20", - "pctchange": "0.583%", - "volume": "577834", - "marketCap": "3848930780.00", + "lastsale": "$34.81", + "netchange": "0.31", + "pctchange": "0.899%", + "volume": "588626", + "marketCap": "3883515375.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -18972,11 +19098,11 @@ { "symbol": "FRPH", "name": "FRP Holdings Inc. Common Stock", - "lastsale": "$30.56", - "netchange": "0.79", - "pctchange": "2.654%", - "volume": "50064", - "marketCap": "581571285.00", + "lastsale": "$30.57", + "netchange": "0.01", + "pctchange": "0.033%", + "volume": "18557", + "marketCap": "581761590.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -18986,11 +19112,11 @@ { "symbol": "FRPT", "name": "Freshpet Inc. Common Stock", - "lastsale": "$158.03", - "netchange": "-0.64", - "pctchange": "-0.403%", - "volume": "452514", - "marketCap": "7670267185.00", + "lastsale": "$158.36", + "netchange": "0.33", + "pctchange": "0.209%", + "volume": "502395", + "marketCap": "7686284322.00", "country": "United States", "ipoyear": "2014", "industry": "Packaged Foods", @@ -19000,11 +19126,11 @@ { "symbol": "FRSH", "name": "Freshworks Inc. Class A Common Stock", - "lastsale": "$18.04", - "netchange": "0.77", - "pctchange": "4.459%", - "volume": "3477461", - "marketCap": "5463495108.00", + "lastsale": "$18.30", + "netchange": "0.26", + "pctchange": "1.441%", + "volume": "4373295", + "marketCap": "5542237277.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -19014,11 +19140,11 @@ { "symbol": "FRST", "name": "Primis Financial Corp. Common Stock", - "lastsale": "$11.18", - "netchange": "0.02", - "pctchange": "0.179%", - "volume": "42000", - "marketCap": "276400166.00", + "lastsale": "$11.36", + "netchange": "0.18", + "pctchange": "1.61%", + "volume": "38645", + "marketCap": "280850258.00", "country": "United States", "ipoyear": "2006", "industry": "Major Banks", @@ -19029,9 +19155,9 @@ "symbol": "FRSX", "name": "Foresight Autonomous Holdings Ltd. American Depositary Shares", "lastsale": "$1.29", - "netchange": "0.03", - "pctchange": "2.381%", - "volume": "115428", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "157866", "marketCap": "19770456.00", "country": "Israel", "ipoyear": "", @@ -19042,11 +19168,11 @@ { "symbol": "FSBC", "name": "Five Star Bancorp Common Stock", - "lastsale": "$29.75", - "netchange": "-0.41", - "pctchange": "-1.359%", - "volume": "54390", - "marketCap": "634242719.00", + "lastsale": "$29.86", + "netchange": "0.11", + "pctchange": "0.37%", + "volume": "81076", + "marketCap": "636587818.00", "country": "United States", "ipoyear": "2021", "industry": "Major Banks", @@ -19056,11 +19182,11 @@ { "symbol": "FSBW", "name": "FS Bancorp Inc. Common Stock", - "lastsale": "$40.58", - "netchange": "0.61", - "pctchange": "1.526%", - "volume": "19954", - "marketCap": "317220840.00", + "lastsale": "$40.34", + "netchange": "-0.24", + "pctchange": "-0.591%", + "volume": "18333", + "marketCap": "315344718.00", "country": "United States", "ipoyear": "2012", "industry": "Banks", @@ -19070,11 +19196,11 @@ { "symbol": "FSEA", "name": "First Seacoast Bancorp Inc. Common Stock", - "lastsale": "$10.0999", - "netchange": "0.0999", - "pctchange": "0.999%", - "volume": "16639", - "marketCap": "47420889.00", + "lastsale": "$10.10", + "netchange": "0.0001", + "pctchange": "0.001%", + "volume": "26399", + "marketCap": "47421358.00", "country": "United States", "ipoyear": "2019", "industry": "Savings Institutions", @@ -19084,11 +19210,11 @@ { "symbol": "FSFG", "name": "First Savings Financial Group Inc. Common Stock", - "lastsale": "$25.46", - "netchange": "-0.23", - "pctchange": "-0.895%", - "volume": "8949", - "marketCap": "175627077.00", + "lastsale": "$25.18", + "netchange": "-0.28", + "pctchange": "-1.10%", + "volume": "7195", + "marketCap": "173695593.00", "country": "United States", "ipoyear": "2008", "industry": "Savings Institutions", @@ -19099,9 +19225,9 @@ "symbol": "FSHP", "name": "Flag Ship Acquisition Corp. Ordinary Shares", "lastsale": "$10.19", - "netchange": "-0.0001", - "pctchange": "-0.001%", - "volume": "5560", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4939", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -19115,7 +19241,7 @@ "lastsale": "$0.1001", "netchange": "0.00", "pctchange": "0.00%", - "volume": "37", + "volume": "11", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -19126,11 +19252,11 @@ { "symbol": "FSLR", "name": "First Solar Inc. Common Stock", - "lastsale": "$174.11", - "netchange": "2.21", - "pctchange": "1.286%", - "volume": "4233735", - "marketCap": "18639821719.00", + "lastsale": "$168.25", + "netchange": "-5.86", + "pctchange": "-3.366%", + "volume": "3909068", + "marketCap": "18012463409.00", "country": "United States", "ipoyear": "2006", "industry": "Semiconductors", @@ -19140,11 +19266,11 @@ { "symbol": "FSTR", "name": "L.B. Foster Company Common Stock", - "lastsale": "$27.97", - "netchange": "0.78", - "pctchange": "2.869%", - "volume": "47290", - "marketCap": "302917757.00", + "lastsale": "$28.36", + "netchange": "0.39", + "pctchange": "1.394%", + "volume": "43696", + "marketCap": "307141494.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -19154,11 +19280,11 @@ { "symbol": "FSUN", "name": "FirstSun Capital Bancorp Common Stock", - "lastsale": "$41.12", - "netchange": "1.03", - "pctchange": "2.569%", - "volume": "57560", - "marketCap": "1137661036.00", + "lastsale": "$41.09", + "netchange": "-0.03", + "pctchange": "-0.073%", + "volume": "29924", + "marketCap": "1136831031.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19168,11 +19294,11 @@ { "symbol": "FSV", "name": "FirstService Corporation Common Shares", - "lastsale": "$184.97", - "netchange": "-0.67", - "pctchange": "-0.361%", - "volume": "261877", - "marketCap": "8326662976.00", + "lastsale": "$185.45", + "netchange": "0.48", + "pctchange": "0.26%", + "volume": "116920", + "marketCap": "8348270795.00", "country": "Canada", "ipoyear": "", "industry": "Real Estate", @@ -19182,11 +19308,11 @@ { "symbol": "FTAI", "name": "FTAI Aviation Ltd. Common Stock", - "lastsale": "$101.50", - "netchange": "9.51", - "pctchange": "10.338%", - "volume": "7300621", - "marketCap": "10408792419.00", + "lastsale": "$90.98", + "netchange": "-10.52", + "pctchange": "-10.365%", + "volume": "5368096", + "marketCap": "9329969795.00", "country": "United States", "ipoyear": "", "industry": "Misc Corporate Leasing Services", @@ -19196,11 +19322,11 @@ { "symbol": "FTAIM", "name": "FTAI Aviation Ltd. 9.500% Fixed-Rate Reset Series D Cumulative Perpetual Redeemable Preferred Shares", - "lastsale": "$25.75", - "netchange": "0.38", - "pctchange": "1.498%", - "volume": "15727", - "marketCap": "2640654234.00", + "lastsale": "$25.65", + "netchange": "-0.10", + "pctchange": "-0.388%", + "volume": "3674", + "marketCap": "2630399266.00", "country": "United States", "ipoyear": "", "industry": "Misc Corporate Leasing Services", @@ -19210,11 +19336,11 @@ { "symbol": "FTAIN", "name": "FTAI Aviation Ltd. 8.25% Fixed - Rate Reset Series C Cumulative Perpetual Redeemable Preferred Shares", - "lastsale": "$25.19", - "netchange": "0.24", - "pctchange": "0.962%", - "volume": "7200", - "marketCap": "2583226414.00", + "lastsale": "$25.41", + "netchange": "0.22", + "pctchange": "0.873%", + "volume": "5081", + "marketCap": "2605787343.00", "country": "United States", "ipoyear": "", "industry": "Misc Corporate Leasing Services", @@ -19224,11 +19350,11 @@ { "symbol": "FTAIO", "name": "FTAI Aviation Ltd. 8.00% Fixed-to-Floating Rate Series B Cumulative Perpetual Redeemable Preferred Shares", - "lastsale": "$25.364", - "netchange": "0.014", - "pctchange": "0.055%", - "volume": "40461", - "marketCap": "2601070058.00", + "lastsale": "$25.37", + "netchange": "0.006", + "pctchange": "0.024%", + "volume": "32484", + "marketCap": "2601685356.00", "country": "United States", "ipoyear": "", "industry": "Misc Corporate Leasing Services", @@ -19238,11 +19364,11 @@ { "symbol": "FTCI", "name": "FTC Solar Inc. Common Stock", - "lastsale": "$4.23", - "netchange": "0.15", - "pctchange": "3.676%", - "volume": "81991", - "marketCap": "54045517.00", + "lastsale": "$4.19", + "netchange": "-0.04", + "pctchange": "-0.946%", + "volume": "45301", + "marketCap": "53534448.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -19252,11 +19378,11 @@ { "symbol": "FTDR", "name": "Frontdoor Inc. Common Stock", - "lastsale": "$57.96", - "netchange": "-0.42", - "pctchange": "-0.719%", - "volume": "519145", - "marketCap": "4394778457.00", + "lastsale": "$58.45", + "netchange": "0.49", + "pctchange": "0.845%", + "volume": "451159", + "marketCap": "4431932381.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -19266,11 +19392,11 @@ { "symbol": "FTEK", "name": "Fuel Tech Inc. Common Stock", - "lastsale": "$1.00", - "netchange": "-0.005", - "pctchange": "-0.498%", - "volume": "128888", - "marketCap": "30708273.00", + "lastsale": "$1.01", + "netchange": "0.01", + "pctchange": "1.00%", + "volume": "51525", + "marketCap": "31015356.00", "country": "United States", "ipoyear": "", "industry": "Pollution Control Equipment", @@ -19280,11 +19406,11 @@ { "symbol": "FTEL", "name": "Fitell Corporation Ordinary Shares", - "lastsale": "$9.45", - "netchange": "-0.37", - "pctchange": "-3.768%", - "volume": "457185", - "marketCap": "190165998.00", + "lastsale": "$10.43", + "netchange": "0.98", + "pctchange": "10.37%", + "volume": "506080", + "marketCap": "209886916.00", "country": "Australia", "ipoyear": "2023", "industry": "Recreational Games/Products/Toys", @@ -19294,11 +19420,11 @@ { "symbol": "FTFT", "name": "Future FinTech Group Inc. Common Stock", - "lastsale": "$0.2683", - "netchange": "-0.0037", - "pctchange": "-1.36%", - "volume": "397381", - "marketCap": "5566561.00", + "lastsale": "$0.278", + "netchange": "0.0097", + "pctchange": "3.615%", + "volume": "201526", + "marketCap": "5767813.00", "country": "China", "ipoyear": "", "industry": "Business Services", @@ -19308,11 +19434,11 @@ { "symbol": "FTHM", "name": "Fathom Holdings Inc. Common Stock", - "lastsale": "$1.27", - "netchange": "-0.06", - "pctchange": "-4.511%", - "volume": "381521", - "marketCap": "28727724.00", + "lastsale": "$1.39", + "netchange": "0.12", + "pctchange": "9.449%", + "volume": "191230", + "marketCap": "31442154.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate", @@ -19322,10 +19448,10 @@ { "symbol": "FTII", "name": "FutureTech II Acquisition Corp. Class A Common Stock", - "lastsale": "$11.8009", - "netchange": "-0.1885", - "pctchange": "-1.572%", - "volume": "11214", + "lastsale": "$11.83", + "netchange": "0.0291", + "pctchange": "0.247%", + "volume": "26680", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -19333,14 +19459,42 @@ "sector": "Finance", "url": "/market-activity/stocks/ftii" }, + { + "symbol": "FTIIU", + "name": "FutureTech II Acquisition Corp. Unit", + "lastsale": "$12.2029", + "netchange": "-0.8571", + "pctchange": "-6.563%", + "volume": "13449", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/ftiiu" + }, + { + "symbol": "FTIIW", + "name": "FutureTech II Acquisition Corp. Warrant", + "lastsale": "$0.016", + "netchange": "-0.0093", + "pctchange": "-36.759%", + "volume": "200", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/ftiiw" + }, { "symbol": "FTLF", "name": "FitLife Brands Inc. Common Stock", - "lastsale": "$32.0063", - "netchange": "0.3663", - "pctchange": "1.158%", - "volume": "4232", - "marketCap": "147172681.00", + "lastsale": "$31.67", + "netchange": "-0.3363", + "pctchange": "-1.051%", + "volume": "6272", + "marketCap": "145626292.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -19350,11 +19504,11 @@ { "symbol": "FTNT", "name": "Fortinet Inc. Common Stock", - "lastsale": "$97.45", - "netchange": "-0.79", - "pctchange": "-0.804%", - "volume": "3703991", - "marketCap": "74690815420.00", + "lastsale": "$96.90", + "netchange": "-0.55", + "pctchange": "-0.564%", + "volume": "4139643", + "marketCap": "74269266436.00", "country": "United States", "ipoyear": "2009", "industry": "Computer peripheral equipment", @@ -19364,11 +19518,11 @@ { "symbol": "FTRE", "name": "Fortrea Holdings Inc. Common Stock", - "lastsale": "$18.45", - "netchange": "-0.05", - "pctchange": "-0.27%", - "volume": "477048", - "marketCap": "1654965000.00", + "lastsale": "$17.78", + "netchange": "-0.67", + "pctchange": "-3.631%", + "volume": "977246", + "marketCap": "1594866000.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -19378,11 +19532,11 @@ { "symbol": "FUFU", "name": "BitFuFu Inc. Class A Ordinary Shares", - "lastsale": "$5.28", - "netchange": "-0.12", - "pctchange": "-2.222%", - "volume": "122699", - "marketCap": "860123970.00", + "lastsale": "$5.38", + "netchange": "0.10", + "pctchange": "1.894%", + "volume": "121919", + "marketCap": "876414196.00", "country": "Singapore", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -19392,11 +19546,11 @@ { "symbol": "FUFUW", "name": "BitFuFu Inc. Warrant", - "lastsale": "$0.43", - "netchange": "0.005", - "pctchange": "1.176%", - "volume": "1860", - "marketCap": "70047975.00", + "lastsale": "$0.4107", + "netchange": "-0.0193", + "pctchange": "-4.488%", + "volume": "12419", + "marketCap": "66903961.00", "country": "Singapore", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -19406,11 +19560,11 @@ { "symbol": "FULC", "name": "Fulcrum Therapeutics Inc. Common Stock", - "lastsale": "$4.14", - "netchange": "0.05", - "pctchange": "1.222%", - "volume": "403235", - "marketCap": "223306057.00", + "lastsale": "$4.16", + "netchange": "0.02", + "pctchange": "0.483%", + "volume": "309699", + "marketCap": "224384830.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19420,11 +19574,11 @@ { "symbol": "FULT", "name": "Fulton Financial Corporation Common Stock", - "lastsale": "$20.58", - "netchange": "-0.05", - "pctchange": "-0.242%", - "volume": "1899233", - "marketCap": "3746083576.00", + "lastsale": "$20.56", + "netchange": "-0.02", + "pctchange": "-0.097%", + "volume": "1381033", + "marketCap": "3742443067.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19434,11 +19588,11 @@ { "symbol": "FULTP", "name": "Fulton Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$19.40", - "netchange": "-0.29", - "pctchange": "-1.473%", - "volume": "7131", - "marketCap": "3531293555.00", + "lastsale": "$19.55", + "netchange": "0.15", + "pctchange": "0.773%", + "volume": "4293", + "marketCap": "3558597372.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19448,11 +19602,11 @@ { "symbol": "FUNC", "name": "First United Corporation Common Stock", - "lastsale": "$32.38", - "netchange": "-0.08", - "pctchange": "-0.246%", - "volume": "24217", - "marketCap": "209454078.00", + "lastsale": "$32.52", + "netchange": "0.14", + "pctchange": "0.432%", + "volume": "15894", + "marketCap": "210359685.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19462,11 +19616,11 @@ { "symbol": "FUND", "name": "Sprott Focus Trust Inc. Common Stock", - "lastsale": "$7.655", - "netchange": "-0.025", - "pctchange": "-0.326%", - "volume": "37855", - "marketCap": "226844879.00", + "lastsale": "$7.65", + "netchange": "-0.005", + "pctchange": "-0.065%", + "volume": "30739", + "marketCap": "226696711.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -19476,11 +19630,11 @@ { "symbol": "FUSB", "name": "First US Bancshares Inc. Common Stock", - "lastsale": "$12.25", - "netchange": "-0.84", - "pctchange": "-6.417%", - "volume": "2467", - "marketCap": "70016186.00", + "lastsale": "$12.50", + "netchange": "0.25", + "pctchange": "2.041%", + "volume": "3416", + "marketCap": "71445088.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19490,11 +19644,11 @@ { "symbol": "FUTU", "name": "Futu Holdings Limited American Depositary Shares", - "lastsale": "$92.44", - "netchange": "3.18", - "pctchange": "3.563%", - "volume": "1919942", - "marketCap": "12737652586.00", + "lastsale": "$97.12", + "netchange": "4.68", + "pctchange": "5.063%", + "volume": "2969539", + "marketCap": "13382527252.00", "country": "Hong Kong", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -19504,38 +19658,24 @@ { "symbol": "FVCB", "name": "FVCBankcorp Inc. Common Stock", - "lastsale": "$11.87", - "netchange": "0.27", - "pctchange": "2.328%", - "volume": "10430", - "marketCap": "216086881.00", + "lastsale": "$12.15", + "netchange": "0.28", + "pctchange": "2.359%", + "volume": "13936", + "marketCap": "221184128.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", "sector": "Finance", "url": "/market-activity/stocks/fvcb" }, - { - "symbol": "FVN", - "name": "Future Vision II Acquisition Corporation Ordinary shares", - "lastsale": "$10.08", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", - "marketCap": "0.00", - "country": "China", - "ipoyear": "2024", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/fvn" - }, { "symbol": "FVNNR", "name": "Future Vision II Acquisition Corporation Right", "lastsale": "$0.132", "netchange": "0.00", "pctchange": "0.00%", - "volume": "50", + "volume": "1700", "marketCap": "0.00", "country": "China", "ipoyear": "2024", @@ -19543,28 +19683,14 @@ "sector": "", "url": "/market-activity/stocks/fvnnr" }, - { - "symbol": "FVNNU", - "name": "Future Vision II Acquisition Corporation Units", - "lastsale": "$10.19", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "175", - "marketCap": "0.00", - "country": "China", - "ipoyear": "2024", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/fvnnu" - }, { "symbol": "FWONA", "name": "Liberty Media Corporation Series A Liberty Formula One Common Stock", - "lastsale": "$83.60", - "netchange": "0.62", - "pctchange": "0.747%", - "volume": "60017", - "marketCap": "20791833388.00", + "lastsale": "$84.67", + "netchange": "1.07", + "pctchange": "1.28%", + "volume": "205180", + "marketCap": "21057948958.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -19574,11 +19700,11 @@ { "symbol": "FWONK", "name": "Liberty Media Corporation Series C Liberty Formula One Common Stock", - "lastsale": "$91.65", - "netchange": "0.66", - "pctchange": "0.725%", - "volume": "737337", - "marketCap": "22793917823.00", + "lastsale": "$92.84", + "netchange": "1.19", + "pctchange": "1.298%", + "volume": "1042667", + "marketCap": "23089878130.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -19588,11 +19714,11 @@ { "symbol": "FWRD", "name": "Forward Air Corporation Common Stock", - "lastsale": "$33.46", - "netchange": "-0.68", - "pctchange": "-1.992%", - "volume": "652139", - "marketCap": "968814592.00", + "lastsale": "$33.51", + "netchange": "0.05", + "pctchange": "0.149%", + "volume": "532382", + "marketCap": "970262313.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -19602,11 +19728,11 @@ { "symbol": "FWRG", "name": "First Watch Restaurant Group Inc. Common Stock", - "lastsale": "$19.32", - "netchange": "0.37", - "pctchange": "1.953%", - "volume": "413592", - "marketCap": "1170208922.00", + "lastsale": "$19.15", + "netchange": "-0.17", + "pctchange": "-0.88%", + "volume": "645785", + "marketCap": "1159912053.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -19616,11 +19742,11 @@ { "symbol": "FXNC", "name": "First National Corporation Common Stock", - "lastsale": "$24.22", - "netchange": "0.12", - "pctchange": "0.498%", - "volume": "15885", - "marketCap": "217261175.00", + "lastsale": "$24.50", + "netchange": "0.28", + "pctchange": "1.156%", + "volume": "12269", + "marketCap": "219772865.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19630,11 +19756,11 @@ { "symbol": "FYBR", "name": "Frontier Communications Parent Inc. Common Stock", - "lastsale": "$35.79", - "netchange": "0.04", - "pctchange": "0.112%", - "volume": "1950477", - "marketCap": "8912246850.00", + "lastsale": "$35.80", + "netchange": "0.01", + "pctchange": "0.028%", + "volume": "2698305", + "marketCap": "8914737000.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -19644,11 +19770,11 @@ { "symbol": "GABC", "name": "German American Bancorp Inc. Common Stock", - "lastsale": "$38.82", - "netchange": "-0.03", - "pctchange": "-0.077%", - "volume": "71862", - "marketCap": "1152110014.00", + "lastsale": "$39.23", + "netchange": "0.41", + "pctchange": "1.056%", + "volume": "93931", + "marketCap": "1164278101.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19658,11 +19784,11 @@ { "symbol": "GAIA", "name": "Gaia Inc. Class A Common Stock", - "lastsale": "$5.85", - "netchange": "0.40", - "pctchange": "7.339%", - "volume": "30126", - "marketCap": "137281611.00", + "lastsale": "$5.87", + "netchange": "0.02", + "pctchange": "0.342%", + "volume": "28477", + "marketCap": "137750950.00", "country": "United States", "ipoyear": "1999", "industry": "Movies/Entertainment", @@ -19672,11 +19798,11 @@ { "symbol": "GAIN", "name": "Gladstone Investment Corporation Business Development Company", - "lastsale": "$13.38", - "netchange": "0.05", - "pctchange": "0.375%", - "volume": "95296", - "marketCap": "490894364.00", + "lastsale": "$13.37", + "netchange": "0.07", + "pctchange": "0.526%", + "volume": "111911", + "marketCap": "490527478.00", "country": "United States", "ipoyear": "2005", "industry": "Finance: Consumer Services", @@ -19686,10 +19812,10 @@ { "symbol": "GAINI", "name": "Gladstone Investment Corporation 7.875% Notes due 2030", - "lastsale": "$25.30", - "netchange": "-0.041", - "pctchange": "-0.162%", - "volume": "18043", + "lastsale": "$25.31", + "netchange": "0.01", + "pctchange": "0.04%", + "volume": "12418", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -19700,11 +19826,11 @@ { "symbol": "GAINL", "name": "Gladstone Investment Corporation 8.00% Notes due 2028", - "lastsale": "$25.61", - "netchange": "0.0078", - "pctchange": "0.03%", - "volume": "2385", - "marketCap": "939596762.00", + "lastsale": "$25.6999", + "netchange": "0.0899", + "pctchange": "0.351%", + "volume": "3194", + "marketCap": "942895073.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -19714,11 +19840,11 @@ { "symbol": "GAINN", "name": "Gladstone Investment Corporation 5.00% Notes Due 2026", - "lastsale": "$24.55", - "netchange": "-0.02", - "pctchange": "-0.081%", - "volume": "3290", - "marketCap": "900706775.00", + "lastsale": "$24.52", + "netchange": "-0.03", + "pctchange": "-0.122%", + "volume": "4276", + "marketCap": "899606115.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -19728,11 +19854,11 @@ { "symbol": "GAINZ", "name": "Gladstone Investment Corporation 4.875% Notes due 2028", - "lastsale": "$23.38", - "netchange": "0.03", - "pctchange": "0.128%", - "volume": "6318", - "marketCap": "857781034.00", + "lastsale": "$23.34", + "netchange": "-0.04", + "pctchange": "-0.171%", + "volume": "1844", + "marketCap": "856313488.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -19742,11 +19868,11 @@ { "symbol": "GALT", "name": "Galectin Therapeutics Inc. Common Stock", - "lastsale": "$1.23", - "netchange": "0.02", - "pctchange": "1.653%", - "volume": "264540", - "marketCap": "77197045.00", + "lastsale": "$1.22", + "netchange": "-0.01", + "pctchange": "-0.813%", + "volume": "142775", + "marketCap": "76569427.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19756,11 +19882,11 @@ { "symbol": "GAMB", "name": "Gambling.com Group Limited Ordinary Shares", - "lastsale": "$14.40", - "netchange": "0.27", - "pctchange": "1.911%", - "volume": "293386", - "marketCap": "536004706.00", + "lastsale": "$14.61", + "netchange": "0.21", + "pctchange": "1.458%", + "volume": "156556", + "marketCap": "543821441.00", "country": "Jersey", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -19770,11 +19896,11 @@ { "symbol": "GAME", "name": "GameSquare Holdings Inc. Common Stock", - "lastsale": "$0.8801", - "netchange": "0.0451", - "pctchange": "5.401%", - "volume": "421058", - "marketCap": "26722082.00", + "lastsale": "$0.906", + "netchange": "0.0259", + "pctchange": "2.943%", + "volume": "634264", + "marketCap": "27508472.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -19784,11 +19910,11 @@ { "symbol": "GAN", "name": "GAN Limited Ordinary Shares", - "lastsale": "$1.87", - "netchange": "-0.005", - "pctchange": "-0.267%", - "volume": "41421", - "marketCap": "85216259.00", + "lastsale": "$1.89", + "netchange": "0.02", + "pctchange": "1.07%", + "volume": "220941", + "marketCap": "86127663.00", "country": "United Kingdom", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -19798,11 +19924,11 @@ { "symbol": "GANX", "name": "Gain Therapeutics Inc. Common Stock", - "lastsale": "$2.23", - "netchange": "0.10", - "pctchange": "4.695%", - "volume": "208798", - "marketCap": "59150902.00", + "lastsale": "$2.20", + "netchange": "-0.03", + "pctchange": "-1.345%", + "volume": "71013", + "marketCap": "58355150.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19812,11 +19938,11 @@ { "symbol": "GASS", "name": "StealthGas Inc. Common Stock", - "lastsale": "$5.82", - "netchange": "0.09", - "pctchange": "1.571%", - "volume": "95025", - "marketCap": "210348337.00", + "lastsale": "$5.73", + "netchange": "-0.09", + "pctchange": "-1.546%", + "volume": "164987", + "marketCap": "207095528.00", "country": "Greece", "ipoyear": "2005", "industry": "Marine Transportation", @@ -19824,41 +19950,41 @@ "url": "/market-activity/stocks/gass" }, { - "symbol": "GATE", - "name": "Marblegate Acquisition Corp. Class A Common Stock", - "lastsale": "$10.86", + "symbol": "GATEU", + "name": "Marblegate Acquisition Corp. Unit", + "lastsale": "$10.92", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2", + "volume": "20", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/gate" + "url": "/market-activity/stocks/gateu" }, { - "symbol": "GATEU", - "name": "Marblegate Acquisition Corp. Unit", - "lastsale": "$10.92", - "netchange": "-0.09", - "pctchange": "-0.817%", - "volume": "300", + "symbol": "GATEW", + "name": "Marblegate Acquisition Corp. Warrant", + "lastsale": "$0.0345", + "netchange": "0.0045", + "pctchange": "15.00%", + "volume": "3950", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/gateu" + "url": "/market-activity/stocks/gatew" }, { "symbol": "GAUZ", "name": "Gauzy Ltd. Ordinary Shares", - "lastsale": "$12.73", - "netchange": "0.79", - "pctchange": "6.616%", - "volume": "83173", - "marketCap": "242562627.00", + "lastsale": "$11.88", + "netchange": "-0.85", + "pctchange": "-6.677%", + "volume": "98526", + "marketCap": "226366379.00", "country": "Israel", "ipoyear": "2024", "industry": "Industrial Machinery/Components", @@ -19871,7 +19997,7 @@ "lastsale": "$11.25", "netchange": "0.00", "pctchange": "0.00%", - "volume": "64", + "volume": "46", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -19896,10 +20022,10 @@ { "symbol": "GBBKW", "name": "Global Blockchain Acquisition Corp. Warrant", - "lastsale": "$0.06", - "netchange": "0.01", - "pctchange": "20.00%", - "volume": "38958", + "lastsale": "$0.055", + "netchange": "-0.005", + "pctchange": "-8.333%", + "volume": "53855", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -19910,11 +20036,11 @@ { "symbol": "GBDC", "name": "Golub Capital BDC Inc. Common Stock", - "lastsale": "$15.47", - "netchange": "0.05", - "pctchange": "0.324%", - "volume": "683601", - "marketCap": "4088367170.00", + "lastsale": "$15.58", + "netchange": "0.11", + "pctchange": "0.711%", + "volume": "1639480", + "marketCap": "4117437654.00", "country": "United States", "ipoyear": "2010", "industry": "Finance: Consumer Services", @@ -19924,11 +20050,11 @@ { "symbol": "GBIO", "name": "Generation Bio Co. Common Stock", - "lastsale": "$0.9633", - "netchange": "0.0076", - "pctchange": "0.795%", - "volume": "221419", - "marketCap": "64341525.00", + "lastsale": "$0.9375", + "netchange": "-0.0258", + "pctchange": "-2.678%", + "volume": "418038", + "marketCap": "62618271.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19938,11 +20064,11 @@ { "symbol": "GCBC", "name": "Greene County Bancorp Inc. Common Stock", - "lastsale": "$26.05", - "netchange": "-0.80", - "pctchange": "-2.98%", - "volume": "18516", - "marketCap": "443548869.00", + "lastsale": "$26.40", + "netchange": "0.35", + "pctchange": "1.344%", + "volume": "47649", + "marketCap": "449508259.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -19952,11 +20078,11 @@ { "symbol": "GCMG", "name": "GCM Grosvenor Inc. Class A Common Stock", - "lastsale": "$13.46", - "netchange": "-0.01", - "pctchange": "-0.074%", - "volume": "717038", - "marketCap": "2545750262.00", + "lastsale": "$13.44", + "netchange": "-0.02", + "pctchange": "-0.149%", + "volume": "483458", + "marketCap": "2541967572.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -19966,11 +20092,11 @@ { "symbol": "GCMGW", "name": "GCM Grosvenor Inc. Warrant", - "lastsale": "$2.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "322645", - "marketCap": "378268984.00", + "lastsale": "$2.06", + "netchange": "0.06", + "pctchange": "3.00%", + "volume": "2952", + "marketCap": "389617054.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -19980,11 +20106,11 @@ { "symbol": "GCT", "name": "GigaCloud Technology Inc Class A Ordinary Shares", - "lastsale": "$20.99", - "netchange": "-0.20", - "pctchange": "-0.944%", - "volume": "895571", - "marketCap": "859995038.00", + "lastsale": "$21.09", + "netchange": "0.10", + "pctchange": "0.476%", + "volume": "718746", + "marketCap": "864092204.00", "country": "Hong Kong", "ipoyear": "2022", "industry": "Catalog/Specialty Distribution", @@ -19994,11 +20120,11 @@ { "symbol": "GCTK", "name": "GlucoTrack Inc. Common Stock", - "lastsale": "$0.0904", - "netchange": "-0.0142", - "pctchange": "-13.576%", - "volume": "33195353", - "marketCap": "521791.00", + "lastsale": "$0.0975", + "netchange": "0.0071", + "pctchange": "7.854%", + "volume": "34881551", + "marketCap": "562773.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -20008,11 +20134,11 @@ { "symbol": "GDC", "name": "GD Culture Group Limited Common Stock", - "lastsale": "$1.75", - "netchange": "-0.05", - "pctchange": "-2.778%", - "volume": "29061", - "marketCap": "19542765.00", + "lastsale": "$1.65", + "netchange": "-0.10", + "pctchange": "-5.714%", + "volume": "469526", + "marketCap": "18426035.00", "country": "China", "ipoyear": "2015", "industry": "Steel/Iron Ore", @@ -20022,11 +20148,11 @@ { "symbol": "GDEN", "name": "Golden Entertainment Inc. Common Stock", - "lastsale": "$32.74", - "netchange": "-0.37", - "pctchange": "-1.117%", - "volume": "129520", - "marketCap": "898023856.00", + "lastsale": "$33.03", + "netchange": "0.29", + "pctchange": "0.886%", + "volume": "120614", + "marketCap": "905978252.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -20036,11 +20162,11 @@ { "symbol": "GDEV", "name": "GDEV Inc. Ordinary Shares", - "lastsale": "$16.71", - "netchange": "-0.82", - "pctchange": "-4.678%", - "volume": "10433", - "marketCap": "302557526.00", + "lastsale": "$16.5198", + "netchange": "-0.1902", + "pctchange": "-1.138%", + "volume": "21960", + "marketCap": "299113694.00", "country": "Cyprus", "ipoyear": "", "industry": "EDP Services", @@ -20050,11 +20176,11 @@ { "symbol": "GDHG", "name": "Golden Heaven Group Holdings Ltd. Class A Ordinary Shares", - "lastsale": "$2.49", - "netchange": "0.08", - "pctchange": "3.32%", - "volume": "258244", - "marketCap": "9788190.00", + "lastsale": "$2.54", + "netchange": "0.05", + "pctchange": "2.008%", + "volume": "246733", + "marketCap": "9984740.00", "country": "China", "ipoyear": "2023", "industry": "Services-Misc. Amusement & Recreation", @@ -20064,11 +20190,11 @@ { "symbol": "GDRX", "name": "GoodRx Holdings Inc. Class A Common Stock", - "lastsale": "$4.93", - "netchange": "0.22", - "pctchange": "4.671%", - "volume": "1173272", - "marketCap": "1879031026.00", + "lastsale": "$4.95", + "netchange": "0.02", + "pctchange": "0.406%", + "volume": "753787", + "marketCap": "1886653870.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -20078,11 +20204,11 @@ { "symbol": "GDS", "name": "GDS Holdings Limited ADS", - "lastsale": "$21.23", - "netchange": "1.31", - "pctchange": "6.576%", - "volume": "2654893", - "marketCap": "4127061324.00", + "lastsale": "$22.79", + "netchange": "1.56", + "pctchange": "7.348%", + "volume": "1983425", + "marketCap": "4430321600.00", "country": "China", "ipoyear": "2016", "industry": "Computer Software: Programming Data Processing", @@ -20092,10 +20218,10 @@ { "symbol": "GDST", "name": "Goldenstone Acquisition Limited Common Stock", - "lastsale": "$11.24", - "netchange": "-0.12", - "pctchange": "-1.056%", - "volume": "259", + "lastsale": "$11.39", + "netchange": "0.15", + "pctchange": "1.335%", + "volume": "3160", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -20103,27 +20229,13 @@ "sector": "Finance", "url": "/market-activity/stocks/gdst" }, - { - "symbol": "GDSTR", - "name": "Goldenstone Acquisition Limited Rights", - "lastsale": "$0.1502", - "netchange": "-0.0001", - "pctchange": "-0.067%", - "volume": "2", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/gdstr" - }, { "symbol": "GDSTW", "name": "Goldenstone Acquisition Limited Warrants", - "lastsale": "$0.0231", - "netchange": "0.0009", - "pctchange": "4.054%", - "volume": "7305", + "lastsale": "$0.0183", + "netchange": "-0.0049", + "pctchange": "-21.121%", + "volume": "6678", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -20134,11 +20246,11 @@ { "symbol": "GDTC", "name": "CytoMed Therapeutics Limited Ordinary Shares", - "lastsale": "$2.47", - "netchange": "-0.08", - "pctchange": "-3.137%", - "volume": "11849", - "marketCap": "28503800.00", + "lastsale": "$2.56", + "netchange": "0.09", + "pctchange": "3.644%", + "volume": "28589", + "marketCap": "29542400.00", "country": "Singapore", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20148,11 +20260,11 @@ { "symbol": "GDYN", "name": "Grid Dynamics Holdings Inc. Class A Common Stock", - "lastsale": "$21.565", - "netchange": "0.255", - "pctchange": "1.197%", - "volume": "726296", - "marketCap": "1656429064.00", + "lastsale": "$22.06", + "netchange": "0.495", + "pctchange": "2.295%", + "volume": "470669", + "marketCap": "1694450506.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -20162,11 +20274,11 @@ { "symbol": "GECC", "name": "Great Elm Capital Corp. Common Stock", - "lastsale": "$10.85", - "netchange": "0.085", - "pctchange": "0.79%", - "volume": "14425", - "marketCap": "82481266.00", + "lastsale": "$10.71", + "netchange": "-0.14", + "pctchange": "-1.29%", + "volume": "19734", + "marketCap": "81416992.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -20176,10 +20288,10 @@ { "symbol": "GECCH", "name": "Great Elm Capital Corp. 8.125% Notes Due 2029", - "lastsale": "$24.48", - "netchange": "-0.12", - "pctchange": "-0.488%", - "volume": "14492", + "lastsale": "$24.59", + "netchange": "0.11", + "pctchange": "0.449%", + "volume": "4405", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -20190,10 +20302,10 @@ { "symbol": "GECCI", "name": "Great Elm Capital Corp. 8.50% NOTES DUE 2029", - "lastsale": "$25.137", - "netchange": "0.0769", - "pctchange": "0.307%", - "volume": "802", + "lastsale": "$25.08", + "netchange": "-0.057", + "pctchange": "-0.227%", + "volume": "581", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -20204,10 +20316,10 @@ { "symbol": "GECCO", "name": "Great Elm Capital Corp. 5.875% Notes due 2026", - "lastsale": "$24.99", - "netchange": "0.05", - "pctchange": "0.20%", - "volume": "1128", + "lastsale": "$24.98", + "netchange": "-0.01", + "pctchange": "-0.04%", + "volume": "558", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -20218,10 +20330,10 @@ { "symbol": "GECCZ", "name": "Great Elm Capital Corp. 8.75% Notes due 2028", - "lastsale": "$25.2545", - "netchange": "0.0244", - "pctchange": "0.097%", - "volume": "2322", + "lastsale": "$25.25", + "netchange": "-0.0045", + "pctchange": "-0.018%", + "volume": "889", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -20235,7 +20347,7 @@ "lastsale": "$1.80", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2932", + "volume": "3965", "marketCap": "53538723.00", "country": "United States", "ipoyear": "", @@ -20246,11 +20358,11 @@ { "symbol": "GEGGL", "name": "Great Elm Group Inc. 7.25% Notes due 2027", - "lastsale": "$23.4866", - "netchange": "-0.0134", - "pctchange": "-0.057%", - "volume": "3624", - "marketCap": "698579206.00", + "lastsale": "$23.405", + "netchange": "-0.0816", + "pctchange": "-0.347%", + "volume": "8441", + "marketCap": "696152118.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -20260,11 +20372,11 @@ { "symbol": "GEHC", "name": "GE HealthCare Technologies Inc. Common Stock ", - "lastsale": "$88.16", - "netchange": "0.83", - "pctchange": "0.95%", - "volume": "1696861", - "marketCap": "40277921829.00", + "lastsale": "$88.67", + "netchange": "0.51", + "pctchange": "0.578%", + "volume": "2008436", + "marketCap": "40510927048.00", "country": "United States", "ipoyear": "", "industry": "Medical Electronics", @@ -20274,11 +20386,11 @@ { "symbol": "GELS", "name": "Gelteq Limited Ordinary Shares", - "lastsale": "$2.89", - "netchange": "0.24", - "pctchange": "9.057%", - "volume": "383162", - "marketCap": "27276037.00", + "lastsale": "$2.82", + "netchange": "-0.07", + "pctchange": "-2.422%", + "volume": "145812", + "marketCap": "26615372.00", "country": "Australia", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20288,11 +20400,11 @@ { "symbol": "GEN", "name": "Gen Digital Inc. Common Stock", - "lastsale": "$27.49", - "netchange": "0.01", - "pctchange": "0.036%", - "volume": "2791438", - "marketCap": "16939474625.00", + "lastsale": "$27.44", + "netchange": "-0.05", + "pctchange": "-0.182%", + "volume": "1936458", + "marketCap": "16908664377.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -20302,11 +20414,11 @@ { "symbol": "GENK", "name": "GEN Restaurant Group Inc. Class A Common Stock", - "lastsale": "$6.80", - "netchange": "-0.03", - "pctchange": "-0.439%", - "volume": "38898", - "marketCap": "223039837.00", + "lastsale": "$6.72", + "netchange": "-0.08", + "pctchange": "-1.176%", + "volume": "74753", + "marketCap": "220415839.00", "country": "United States", "ipoyear": "2023", "industry": "Restaurants", @@ -20316,11 +20428,11 @@ { "symbol": "GEOS", "name": "Geospace Technologies Corporation Common Stock (Texas)", - "lastsale": "$9.63", - "netchange": "0.18", - "pctchange": "1.905%", - "volume": "43496", - "marketCap": "122391339.00", + "lastsale": "$9.60", + "netchange": "-0.03", + "pctchange": "-0.312%", + "volume": "29934", + "marketCap": "122010058.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -20330,11 +20442,11 @@ { "symbol": "GERN", "name": "Geron Corporation Common Stock", - "lastsale": "$3.02", - "netchange": "0.03", - "pctchange": "1.003%", - "volume": "5036351", - "marketCap": "1825593068.00", + "lastsale": "$3.01", + "netchange": "-0.01", + "pctchange": "-0.331%", + "volume": "6680792", + "marketCap": "1819548058.00", "country": "United States", "ipoyear": "1996", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20344,11 +20456,11 @@ { "symbol": "GEVO", "name": "Gevo Inc. Common Stock", - "lastsale": "$1.78", - "netchange": "-0.15", - "pctchange": "-7.772%", - "volume": "6364917", - "marketCap": "426145257.00", + "lastsale": "$1.855", + "netchange": "0.075", + "pctchange": "4.213%", + "volume": "6543917", + "marketCap": "444100816.00", "country": "United States", "ipoyear": "2011", "industry": "Major Chemicals", @@ -20358,11 +20470,11 @@ { "symbol": "GFAI", "name": "Guardforce AI Co. Limited Ordinary Shares", - "lastsale": "$1.88", - "netchange": "-0.16", - "pctchange": "-7.843%", - "volume": "2415594", - "marketCap": "18481101.00", + "lastsale": "$1.84", + "netchange": "-0.04", + "pctchange": "-2.128%", + "volume": "1449694", + "marketCap": "18087886.00", "country": "Singapore", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -20372,11 +20484,11 @@ { "symbol": "GFAIW", "name": "Guardforce AI Co. Limited Warrant", - "lastsale": "$0.20", - "netchange": "-0.0319", - "pctchange": "-13.756%", - "volume": "138854", - "marketCap": "1966075.00", + "lastsale": "$0.1975", + "netchange": "-0.0025", + "pctchange": "-1.25%", + "volume": "72308", + "marketCap": "1941499.00", "country": "Singapore", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -20387,9 +20499,9 @@ "symbol": "GFS", "name": "GlobalFoundries Inc. Ordinary Shares", "lastsale": "$41.67", - "netchange": "-0.69", - "pctchange": "-1.629%", - "volume": "2117335", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1353477", "marketCap": "23066353077.00", "country": "United States", "ipoyear": "2021", @@ -20400,11 +20512,11 @@ { "symbol": "GGAL", "name": "Grupo Financiero Galicia S.A. American Depositary Shares", - "lastsale": "$68.90", - "netchange": "-1.96", - "pctchange": "-2.766%", - "volume": "1028230", - "marketCap": "10160628500.00", + "lastsale": "$68.23", + "netchange": "-0.67", + "pctchange": "-0.972%", + "volume": "988703", + "marketCap": "10061824130.00", "country": "Argentina", "ipoyear": "", "industry": "Commercial Banks", @@ -20414,11 +20526,11 @@ { "symbol": "GGR", "name": "Gogoro Inc. Ordinary Shares", - "lastsale": "$0.4433", - "netchange": "-0.0029", - "pctchange": "-0.65%", - "volume": "127397", - "marketCap": "130804531.00", + "lastsale": "$0.4489", + "netchange": "0.0056", + "pctchange": "1.263%", + "volume": "182220", + "marketCap": "132456923.00", "country": "Taiwan", "ipoyear": "", "industry": "Auto Manufacturing", @@ -20428,11 +20540,11 @@ { "symbol": "GGROW", "name": "Gogoro Inc. Warrant", - "lastsale": "$0.0399", - "netchange": "0.0099", - "pctchange": "33.00%", - "volume": "36175", - "marketCap": "11773293.00", + "lastsale": "$0.0375", + "netchange": "-0.0024", + "pctchange": "-6.015%", + "volume": "91609", + "marketCap": "11065125.00", "country": "Taiwan", "ipoyear": "", "industry": "Auto Manufacturing", @@ -20442,11 +20554,11 @@ { "symbol": "GH", "name": "Guardant Health Inc. Common Stock", - "lastsale": "$48.60", - "netchange": "1.40", - "pctchange": "2.966%", - "volume": "2764729", - "marketCap": "6004754143.00", + "lastsale": "$47.21", + "netchange": "-1.39", + "pctchange": "-2.86%", + "volume": "1711355", + "marketCap": "5833013233.00", "country": "United States", "ipoyear": "2018", "industry": "Medical Specialities", @@ -20456,11 +20568,11 @@ { "symbol": "GHRS", "name": "GH Research PLC Ordinary Shares", - "lastsale": "$8.78", - "netchange": "-0.02", - "pctchange": "-0.227%", - "volume": "37960", - "marketCap": "456807113.00", + "lastsale": "$8.83", + "netchange": "0.05", + "pctchange": "0.569%", + "volume": "34250", + "marketCap": "459408520.00", "country": "Ireland", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20470,11 +20582,11 @@ { "symbol": "GIFI", "name": "Gulf Island Fabrication Inc. Common Stock", - "lastsale": "$7.20", - "netchange": "-0.03", - "pctchange": "-0.415%", - "volume": "49951", - "marketCap": "117741946.00", + "lastsale": "$7.22", + "netchange": "0.02", + "pctchange": "0.278%", + "volume": "23914", + "marketCap": "118069007.00", "country": "United States", "ipoyear": "1997", "industry": "Metal Fabrications", @@ -20484,11 +20596,11 @@ { "symbol": "GIFT", "name": "Giftify Inc. Common Stock", - "lastsale": "$0.995", - "netchange": "-0.001", - "pctchange": "-0.10%", - "volume": "47247", - "marketCap": "26041006.00", + "lastsale": "$0.97", + "netchange": "-0.025", + "pctchange": "-2.513%", + "volume": "132472", + "marketCap": "25386709.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -20499,9 +20611,9 @@ "symbol": "GIG", "name": "GigCapital7 Corp. Class A Ordinary Share", "lastsale": "$10.08", - "netchange": "0.03", - "pctchange": "0.299%", - "volume": "125", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "439", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -20512,11 +20624,11 @@ { "symbol": "GIGGU", "name": "GigCapital7 Corp. Unit", - "lastsale": "$10.08", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "350", - "marketCap": "1570739184.00", + "lastsale": "$10.0701", + "netchange": "-0.0099", + "pctchange": "-0.098%", + "volume": "1412", + "marketCap": "1569196494.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -20526,10 +20638,10 @@ { "symbol": "GIGGW", "name": "GigCapital7 Corp. Warrant", - "lastsale": "$0.0642", - "netchange": "-0.0058", - "pctchange": "-8.286%", - "volume": "450", + "lastsale": "$0.07", + "netchange": "0.0058", + "pctchange": "9.034%", + "volume": "1300", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -20540,11 +20652,11 @@ { "symbol": "GIGM", "name": "GigaMedia Limited Ordinary Shares", - "lastsale": "$1.6513", - "netchange": "0.0613", - "pctchange": "3.855%", - "volume": "429", - "marketCap": "18250556.00", + "lastsale": "$1.60", + "netchange": "-0.0513", + "pctchange": "-3.107%", + "volume": "9711", + "marketCap": "17683576.00", "country": "Taiwan", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -20554,11 +20666,11 @@ { "symbol": "GIII", "name": "G-III Apparel Group LTD. Common Stock", - "lastsale": "$31.46", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "433412", - "marketCap": "1380675802.00", + "lastsale": "$31.89", + "netchange": "0.43", + "pctchange": "1.367%", + "volume": "508033", + "marketCap": "1399547086.00", "country": "United States", "ipoyear": "1989", "industry": "Apparel", @@ -20568,11 +20680,11 @@ { "symbol": "GILD", "name": "Gilead Sciences Inc. Common Stock", - "lastsale": "$92.92", - "netchange": "-0.12", - "pctchange": "-0.129%", - "volume": "4085611", - "marketCap": "115803023432.00", + "lastsale": "$93.07", + "netchange": "0.15", + "pctchange": "0.161%", + "volume": "5409209", + "marketCap": "115989963311.00", "country": "United States", "ipoyear": "1992", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -20582,11 +20694,11 @@ { "symbol": "GILT", "name": "Gilat Satellite Networks Ltd. Ordinary Shares", - "lastsale": "$7.11", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "330798", - "marketCap": "405384371.00", + "lastsale": "$7.29", + "netchange": "0.18", + "pctchange": "2.532%", + "volume": "531405", + "marketCap": "415647267.00", "country": "Israel", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -20596,11 +20708,11 @@ { "symbol": "GIPR", "name": "Generation Income Properties Inc. Common Stock", - "lastsale": "$1.76", - "netchange": "-0.03", - "pctchange": "-1.676%", - "volume": "7046", - "marketCap": "9544811.00", + "lastsale": "$1.79", + "netchange": "0.03", + "pctchange": "1.705%", + "volume": "14779", + "marketCap": "9707507.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -20610,10 +20722,10 @@ { "symbol": "GITS", "name": "Global Interactive Technologies Inc. Common Stock", - "lastsale": "$0.13", - "netchange": "-0.0405", - "pctchange": "-23.754%", - "volume": "774738", + "lastsale": "$0.0973", + "netchange": "-0.0327", + "pctchange": "-25.154%", + "volume": "1905098", "marketCap": "0.00", "country": "South Korea", "ipoyear": "2023", @@ -20624,10 +20736,10 @@ { "symbol": "GLAC", "name": "Global Lights Acquisition Corp Ordinary Shares", - "lastsale": "$10.72", + "lastsale": "$10.74", "netchange": "0.02", "pctchange": "0.187%", - "volume": "1135", + "volume": "707", "marketCap": "0.00", "country": "China", "ipoyear": "2023", @@ -20635,28 +20747,14 @@ "sector": "", "url": "/market-activity/stocks/glac" }, - { - "symbol": "GLACR", - "name": "Global Lights Acquisition Corp Rights", - "lastsale": "$0.1501", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6", - "marketCap": "0.00", - "country": "China", - "ipoyear": "2023", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/glacr" - }, { "symbol": "GLAD", "name": "Gladstone Capital Corporation Common Stock", - "lastsale": "$30.19", - "netchange": "0.05", - "pctchange": "0.166%", - "volume": "128187", - "marketCap": "674138232.00", + "lastsale": "$30.12", + "netchange": "0.095", + "pctchange": "0.316%", + "volume": "100426", + "marketCap": "672575142.00", "country": "United States", "ipoyear": "2001", "industry": "Textiles", @@ -20666,11 +20764,11 @@ { "symbol": "GLADZ", "name": "Gladstone Capital Corporation 7.75% Notes due 2028", - "lastsale": "$25.598", - "netchange": "0.088", - "pctchange": "0.345%", - "volume": "1281", - "marketCap": "556870386.00", + "lastsale": "$25.5799", + "netchange": "-0.0181", + "pctchange": "-0.071%", + "volume": "505", + "marketCap": "556476630.00", "country": "United States", "ipoyear": "", "industry": "", @@ -20680,11 +20778,11 @@ { "symbol": "GLBE", "name": "Global-E Online Ltd. Ordinary Shares", - "lastsale": "$56.42", - "netchange": "-0.45", - "pctchange": "-0.791%", - "volume": "851920", - "marketCap": "9352964228.00", + "lastsale": "$56.78", + "netchange": "0.36", + "pctchange": "0.638%", + "volume": "716568", + "marketCap": "9412642837.00", "country": "Israel", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -20694,11 +20792,11 @@ { "symbol": "GLBS", "name": "Globus Maritime Limited Common Stock", - "lastsale": "$1.385", - "netchange": "0.01", - "pctchange": "0.727%", - "volume": "65113", - "marketCap": "28506487.00", + "lastsale": "$1.38", + "netchange": "-0.005", + "pctchange": "-0.361%", + "volume": "25498", + "marketCap": "28403575.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -20708,11 +20806,11 @@ { "symbol": "GLBZ", "name": "Glen Burnie Bancorp Common Stock", - "lastsale": "$5.5508", - "netchange": "-0.0492", - "pctchange": "-0.879%", - "volume": "16471", - "marketCap": "16101100.00", + "lastsale": "$5.45", + "netchange": "-0.1008", + "pctchange": "-1.816%", + "volume": "2330", + "marketCap": "15808711.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -20722,11 +20820,11 @@ { "symbol": "GLDD", "name": "Great Lakes Dredge & Dock Corporation Common Stock", - "lastsale": "$12.07", - "netchange": "-0.10", - "pctchange": "-0.822%", - "volume": "253136", - "marketCap": "811973849.00", + "lastsale": "$11.77", + "netchange": "-0.30", + "pctchange": "-2.486%", + "volume": "305118", + "marketCap": "791792229.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -20736,11 +20834,11 @@ { "symbol": "GLE", "name": "Global Engine Group Holding Limited Ordinary Shares", - "lastsale": "$2.04", - "netchange": "0.25", - "pctchange": "13.966%", - "volume": "640418", - "marketCap": "37332000.00", + "lastsale": "$2.22", + "netchange": "0.18", + "pctchange": "8.824%", + "volume": "719619", + "marketCap": "40626000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "EDP Services", @@ -20750,11 +20848,11 @@ { "symbol": "GLMD", "name": "Galmed Pharmaceuticals Ltd. Ordinary Shares", - "lastsale": "$2.94", - "netchange": "0.0901", - "pctchange": "3.162%", - "volume": "15890", - "marketCap": "1892449.00", + "lastsale": "$2.9307", + "netchange": "-0.0093", + "pctchange": "-0.316%", + "volume": "48546", + "marketCap": "1886462.00", "country": "Israel", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20764,11 +20862,11 @@ { "symbol": "GLNG", "name": "Golar Lng Ltd", - "lastsale": "$40.47", - "netchange": "-0.73", - "pctchange": "-1.772%", - "volume": "1203969", - "marketCap": "4203945898.00", + "lastsale": "$40.14", + "netchange": "-0.33", + "pctchange": "-0.815%", + "volume": "912130", + "marketCap": "4169666131.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -20778,11 +20876,11 @@ { "symbol": "GLPG", "name": "Galapagos NV American Depositary Shares", - "lastsale": "$23.74", - "netchange": "-0.19", - "pctchange": "-0.794%", - "volume": "248170", - "marketCap": "1564396466.00", + "lastsale": "$23.70", + "netchange": "-0.04", + "pctchange": "-0.168%", + "volume": "292690", + "marketCap": "1561760583.00", "country": "Belgium", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20792,11 +20890,11 @@ { "symbol": "GLPI", "name": "Gaming and Leisure Properties Inc. Common Stock", - "lastsale": "$47.78", - "netchange": "-0.35", - "pctchange": "-0.727%", - "volume": "1343512", - "marketCap": "13110428402.00", + "lastsale": "$48.11", + "netchange": "0.33", + "pctchange": "0.691%", + "volume": "861838", + "marketCap": "13200977615.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -20806,11 +20904,11 @@ { "symbol": "GLRE", "name": "Greenlight Capital Re Ltd. Class A Ordinary Shares", - "lastsale": "$13.56", - "netchange": "-0.19", - "pctchange": "-1.382%", - "volume": "47609", - "marketCap": "472328605.00", + "lastsale": "$13.62", + "netchange": "0.06", + "pctchange": "0.442%", + "volume": "52945", + "marketCap": "474418555.00", "country": "Cayman Islands", "ipoyear": "2007", "industry": "Property-Casualty Insurers", @@ -20820,11 +20918,11 @@ { "symbol": "GLSI", "name": "Greenwich LifeSciences Inc. Common Stock", - "lastsale": "$13.00", - "netchange": "0.29", - "pctchange": "2.282%", - "volume": "48620", - "marketCap": "170880489.00", + "lastsale": "$13.09", + "netchange": "0.09", + "pctchange": "0.692%", + "volume": "30202", + "marketCap": "172063508.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20834,10 +20932,10 @@ { "symbol": "GLST", "name": "Global Star Acquisition Inc. Class A Common Stock", - "lastsale": "$11.63", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "353", + "lastsale": "$11.60", + "netchange": "-0.03", + "pctchange": "-0.258%", + "volume": "458", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -20848,10 +20946,10 @@ { "symbol": "GLSTR", "name": "Global Star Acquisition Inc. Right", - "lastsale": "$0.18", - "netchange": "-0.0256", - "pctchange": "-12.451%", - "volume": "1349254", + "lastsale": "$0.213", + "netchange": "0.033", + "pctchange": "18.333%", + "volume": "116292", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -20862,10 +20960,10 @@ { "symbol": "GLSTU", "name": "Global Star Acquisition Inc. Unit", - "lastsale": "$12.28", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "38", + "lastsale": "$11.90", + "netchange": "-0.38", + "pctchange": "-3.094%", + "volume": "395", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -20876,10 +20974,10 @@ { "symbol": "GLSTW", "name": "Global Star Acquisition Inc. Warrants", - "lastsale": "$0.0398", - "netchange": "-0.0002", - "pctchange": "-0.50%", - "volume": "2704", + "lastsale": "$0.035", + "netchange": "-0.0048", + "pctchange": "-12.06%", + "volume": "137422", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -20890,11 +20988,11 @@ { "symbol": "GLTO", "name": "Galecto Inc. Common Stock", - "lastsale": "$5.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "17543", - "marketCap": "7243440.00", + "lastsale": "$5.6234", + "netchange": "0.1234", + "pctchange": "2.244%", + "volume": "10632", + "marketCap": "7405956.00", "country": "Denmark", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20904,11 +21002,11 @@ { "symbol": "GLUE", "name": "Monte Rosa Therapeutics Inc. Common Stock", - "lastsale": "$5.50", - "netchange": "-0.03", - "pctchange": "-0.542%", - "volume": "443566", - "marketCap": "337902070.00", + "lastsale": "$5.52", + "netchange": "0.02", + "pctchange": "0.364%", + "volume": "1138997", + "marketCap": "339130805.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -20918,11 +21016,11 @@ { "symbol": "GLXG", "name": "Galaxy Payroll Group Limited Ordinary Shares", - "lastsale": "$1.16", - "netchange": "0.03", - "pctchange": "2.655%", - "volume": "291698", - "marketCap": "20590000.00", + "lastsale": "$1.06", + "netchange": "-0.10", + "pctchange": "-8.621%", + "volume": "198459", + "marketCap": "18815000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Diversified Commercial Services", @@ -20932,11 +21030,11 @@ { "symbol": "GLYC", "name": "GlycoMimetics Inc. Common Stock", - "lastsale": "$0.2698", - "netchange": "0.0128", - "pctchange": "4.981%", - "volume": "128720", - "marketCap": "17397772.00", + "lastsale": "$0.2723", + "netchange": "0.0025", + "pctchange": "0.927%", + "volume": "237608", + "marketCap": "17558982.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20946,11 +21044,11 @@ { "symbol": "GMAB", "name": "Genmab A/S ADS", - "lastsale": "$21.29", - "netchange": "0.32", - "pctchange": "1.526%", - "volume": "860581", - "marketCap": "14067268502.00", + "lastsale": "$21.13", + "netchange": "-0.16", + "pctchange": "-0.752%", + "volume": "583120", + "marketCap": "13961549246.00", "country": "Denmark", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20960,11 +21058,11 @@ { "symbol": "GMGI", "name": "Golden Matrix Group Inc. Common Stock", - "lastsale": "$2.035", - "netchange": "0.065", - "pctchange": "3.299%", - "volume": "69561", - "marketCap": "262317029.00", + "lastsale": "$2.05", + "netchange": "0.015", + "pctchange": "0.737%", + "volume": "29702", + "marketCap": "264250570.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -20974,11 +21072,11 @@ { "symbol": "GMM", "name": "Global Mofy AI Limited Class A Ordinary Shares", - "lastsale": "$3.695", - "netchange": "0.185", - "pctchange": "5.271%", - "volume": "43219", - "marketCap": "10830910.00", + "lastsale": "$3.61", + "netchange": "-0.085", + "pctchange": "-2.30%", + "volume": "73902", + "marketCap": "10581755.00", "country": "China", "ipoyear": "2023", "industry": "Computer Software: Programming Data Processing", @@ -20988,11 +21086,11 @@ { "symbol": "GNFT", "name": "GENFIT S.A. American Depositary Shares", - "lastsale": "$3.70", - "netchange": "0.10", - "pctchange": "2.778%", - "volume": "1829", - "marketCap": "184389437.00", + "lastsale": "$3.60", + "netchange": "-0.10", + "pctchange": "-2.703%", + "volume": "2594", + "marketCap": "179405939.00", "country": "France", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -21002,11 +21100,11 @@ { "symbol": "GNLN", "name": "Greenlane Holdings Inc. Class A Common Stock", - "lastsale": "$1.50", - "netchange": "0.01", - "pctchange": "0.671%", - "volume": "27333", - "marketCap": "2006274.00", + "lastsale": "$1.53", + "netchange": "0.03", + "pctchange": "2.00%", + "volume": "19365", + "marketCap": "2046399.00", "country": "United States", "ipoyear": "2019", "industry": "Durable Goods", @@ -21016,11 +21114,11 @@ { "symbol": "GNLX", "name": "Genelux Corporation Common Stock", - "lastsale": "$3.36", - "netchange": "0.21", - "pctchange": "6.667%", - "volume": "292492", - "marketCap": "116048302.00", + "lastsale": "$3.96", + "netchange": "0.60", + "pctchange": "17.857%", + "volume": "860863", + "marketCap": "136771213.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21030,11 +21128,11 @@ { "symbol": "GNPX", "name": "Genprex Inc. Common Stock", - "lastsale": "$0.705", - "netchange": "-0.047", - "pctchange": "-6.25%", - "volume": "1072272", - "marketCap": "5998188.00", + "lastsale": "$0.70", + "netchange": "-0.005", + "pctchange": "-0.709%", + "volume": "220694", + "marketCap": "5955648.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21044,11 +21142,11 @@ { "symbol": "GNSS", "name": "Genasys Inc. Common Stock", - "lastsale": "$3.06", - "netchange": "-0.03", - "pctchange": "-0.971%", - "volume": "86008", - "marketCap": "137482639.00", + "lastsale": "$3.01", + "netchange": "-0.05", + "pctchange": "-1.634%", + "volume": "86197", + "marketCap": "135236191.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -21058,11 +21156,11 @@ { "symbol": "GNTA", "name": "Genenta Science S.p.A. American Depositary Shares", - "lastsale": "$4.19", - "netchange": "0.20", - "pctchange": "5.013%", - "volume": "5675", - "marketCap": "76329054.00", + "lastsale": "$4.15", + "netchange": "-0.04", + "pctchange": "-0.955%", + "volume": "3840", + "marketCap": "75600376.00", "country": "Italy", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -21072,11 +21170,11 @@ { "symbol": "GNTX", "name": "Gentex Corporation Common Stock", - "lastsale": "$27.97", - "netchange": "-0.04", - "pctchange": "-0.143%", - "volume": "1680802", - "marketCap": "6361264313.00", + "lastsale": "$27.73", + "netchange": "-0.24", + "pctchange": "-0.858%", + "volume": "1161852", + "marketCap": "6306680708.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -21086,11 +21184,11 @@ { "symbol": "GO", "name": "Grocery Outlet Holding Corp. Common Stock", - "lastsale": "$15.11", - "netchange": "-0.10", - "pctchange": "-0.657%", - "volume": "2163623", - "marketCap": "1467730475.00", + "lastsale": "$16.32", + "netchange": "1.21", + "pctchange": "8.008%", + "volume": "2548244", + "marketCap": "1585265477.00", "country": "United States", "ipoyear": "2019", "industry": "Food Chains", @@ -21100,11 +21198,11 @@ { "symbol": "GOCO", "name": "GoHealth Inc. Class A Common Stock", - "lastsale": "$17.73", - "netchange": "2.73", - "pctchange": "18.20%", - "volume": "274234", - "marketCap": "406115331.00", + "lastsale": "$16.91", + "netchange": "-0.82", + "pctchange": "-4.625%", + "volume": "63774", + "marketCap": "387332783.00", "country": "United States", "ipoyear": "2020", "industry": "Specialty Insurers", @@ -21114,10 +21212,10 @@ { "symbol": "GODN", "name": "Golden Star Acquisition Corporation Ordinary Shares", - "lastsale": "$8.535", - "netchange": "-2.605", - "pctchange": "-23.384%", - "volume": "20497", + "lastsale": "$2.91", + "netchange": "-5.625", + "pctchange": "-65.905%", + "volume": "874256", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -21128,10 +21226,10 @@ { "symbol": "GODNR", "name": "Golden Star Acquisition Corporation Rights", - "lastsale": "$0.45", - "netchange": "-0.01", - "pctchange": "-2.174%", - "volume": "266900", + "lastsale": "$0.52", + "netchange": "0.07", + "pctchange": "15.556%", + "volume": "2762044", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -21142,10 +21240,10 @@ { "symbol": "GODNU", "name": "Golden Star Acquisition Corporation Unit", - "lastsale": "$12.86", - "netchange": "1.14", - "pctchange": "9.727%", - "volume": "522", + "lastsale": "$3.11", + "netchange": "-9.75", + "pctchange": "-75.816%", + "volume": "17513", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -21156,11 +21254,11 @@ { "symbol": "GOEV", "name": "Canoo Inc. Class A Common Stock", - "lastsale": "$0.33", - "netchange": "-0.043", - "pctchange": "-11.528%", - "volume": "3713976", - "marketCap": "4780393.00", + "lastsale": "$0.475", + "netchange": "0.145", + "pctchange": "43.939%", + "volume": "281896735", + "marketCap": "6880869.00", "country": "United States", "ipoyear": "2019", "industry": "Auto Parts:O.E.M.", @@ -21170,11 +21268,11 @@ { "symbol": "GOEVW", "name": "Canoo Inc. Warrant", - "lastsale": "$0.005", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "532563", - "marketCap": "72430.00", + "lastsale": "$0.007", + "netchange": "0.002", + "pctchange": "40.00%", + "volume": "5578843", + "marketCap": "101402.00", "country": "United States", "ipoyear": "2019", "industry": "Auto Parts:O.E.M.", @@ -21184,11 +21282,11 @@ { "symbol": "GOGL", "name": "Golden Ocean Group Limited Common Stock", - "lastsale": "$9.02", - "netchange": "0.15", - "pctchange": "1.691%", - "volume": "1281633", - "marketCap": "1800647203.00", + "lastsale": "$8.89", + "netchange": "-0.13", + "pctchange": "-1.441%", + "volume": "1376112", + "marketCap": "1774695525.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -21198,11 +21296,11 @@ { "symbol": "GOGO", "name": "Gogo Inc. Common Stock", - "lastsale": "$8.54", - "netchange": "0.13", - "pctchange": "1.546%", - "volume": "734901", - "marketCap": "1074154701.00", + "lastsale": "$8.96", + "netchange": "0.42", + "pctchange": "4.918%", + "volume": "2148881", + "marketCap": "1126981981.00", "country": "United States", "ipoyear": "2013", "industry": "Telecommunications Equipment", @@ -21212,11 +21310,11 @@ { "symbol": "GOOD", "name": "Gladstone Commercial Corporation Real Estate Investment Trust", - "lastsale": "$16.11", - "netchange": "-0.01", - "pctchange": "-0.062%", - "volume": "300310", - "marketCap": "707540068.00", + "lastsale": "$16.04", + "netchange": "0.03", + "pctchange": "0.187%", + "volume": "159399", + "marketCap": "704465716.00", "country": "United States", "ipoyear": "2003", "industry": "Real Estate", @@ -21226,11 +21324,11 @@ { "symbol": "GOODN", "name": "Gladstone Commercial Corporation 6.625% Series E Cumulative Redeemable Preferred Stock", - "lastsale": "$22.90", - "netchange": "0.05", - "pctchange": "0.219%", - "volume": "5945", - "marketCap": "974013051.00", + "lastsale": "$22.81", + "netchange": "0.048", + "pctchange": "0.211%", + "volume": "3976", + "marketCap": "970185052.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -21240,11 +21338,11 @@ { "symbol": "GOODO", "name": "Gladstone Commercial Corporation 6.00% Series G Cumulative Redeemable Preferred Stock par value $0.001 per share", - "lastsale": "$21.17", - "netchange": "0.21", - "pctchange": "1.002%", - "volume": "3128", - "marketCap": "900430406.00", + "lastsale": "$21.023", + "netchange": "-0.022", + "pctchange": "-0.105%", + "volume": "3038", + "marketCap": "894178007.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -21254,11 +21352,11 @@ { "symbol": "GOOG", "name": "Alphabet Inc. Class C Capital Stock", - "lastsale": "$199.58", - "netchange": "-0.45", - "pctchange": "-0.225%", - "volume": "15150188", - "marketCap": "2443058780000.00", + "lastsale": "$201.90", + "netchange": "2.32", + "pctchange": "1.162%", + "volume": "12712742", + "marketCap": "2471457900000.00", "country": "United States", "ipoyear": "2004", "industry": "Computer Software: Programming Data Processing", @@ -21268,11 +21366,11 @@ { "symbol": "GOOGL", "name": "Alphabet Inc. Class A Common Stock", - "lastsale": "$197.98", - "netchange": "-0.39", - "pctchange": "-0.197%", - "volume": "26931237", - "marketCap": "2423473180000.00", + "lastsale": "$200.21", + "netchange": "2.23", + "pctchange": "1.126%", + "volume": "23855557", + "marketCap": "2450770610000.00", "country": "United States", "ipoyear": "2004", "industry": "Computer Software: Programming Data Processing", @@ -21282,11 +21380,11 @@ { "symbol": "GORV", "name": "Lazydays Holdings Inc. Common Stock", - "lastsale": "$0.8437", - "netchange": "0.0537", - "pctchange": "6.797%", - "volume": "65218", - "marketCap": "11972662.00", + "lastsale": "$0.798", + "netchange": "-0.0457", + "pctchange": "-5.417%", + "volume": "230250", + "marketCap": "11324149.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -21296,11 +21394,11 @@ { "symbol": "GOSS", "name": "Gossamer Bio Inc. Common Stock", - "lastsale": "$0.8859", - "netchange": "-0.0161", - "pctchange": "-1.785%", - "volume": "494028", - "marketCap": "200748605.00", + "lastsale": "$0.93", + "netchange": "0.0441", + "pctchange": "4.978%", + "volume": "649222", + "marketCap": "210741847.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21310,11 +21408,11 @@ { "symbol": "GOVX", "name": "GeoVax Labs Inc. Common Stock", - "lastsale": "$2.14", - "netchange": "0.03", - "pctchange": "1.422%", - "volume": "271358", - "marketCap": "20193188.00", + "lastsale": "$2.07", + "netchange": "-0.07", + "pctchange": "-3.271%", + "volume": "602262", + "marketCap": "19532663.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21338,11 +21436,11 @@ { "symbol": "GP", "name": "GreenPower Motor Company Inc. Common Shares", - "lastsale": "$0.8101", - "netchange": "0.017", - "pctchange": "2.143%", - "volume": "68986", - "marketCap": "23890790.00", + "lastsale": "$0.866", + "netchange": "0.0559", + "pctchange": "6.90%", + "volume": "201855", + "marketCap": "25539346.00", "country": "Canada", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -21352,10 +21450,10 @@ { "symbol": "GPAT", "name": "GP-Act III Acquisition Corp. Class A Ordinary Share", - "lastsale": "$10.19", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", + "lastsale": "$10.18", + "netchange": "-0.01", + "pctchange": "-0.098%", + "volume": "26219", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -21366,10 +21464,10 @@ { "symbol": "GPATU", "name": "GP-Act III Acquisition Corp. Units", - "lastsale": "$10.24", - "netchange": "0.02", - "pctchange": "0.196%", - "volume": "558", + "lastsale": "$10.3046", + "netchange": "0.0646", + "pctchange": "0.631%", + "volume": "19335", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -21383,7 +21481,7 @@ "lastsale": "$0.15", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1798", + "volume": "14802", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -21394,11 +21492,11 @@ { "symbol": "GPCR", "name": "Structure Therapeutics Inc. American Depositary Shares", - "lastsale": "$27.96", - "netchange": "0.02", - "pctchange": "0.072%", - "volume": "725275", - "marketCap": "1601008417.00", + "lastsale": "$28.22", + "netchange": "0.26", + "pctchange": "0.93%", + "volume": "376114", + "marketCap": "1615896192.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21408,11 +21506,11 @@ { "symbol": "GPRE", "name": "Green Plains Inc. Common Stock", - "lastsale": "$9.51", - "netchange": "0.27", - "pctchange": "2.922%", - "volume": "1181133", - "marketCap": "614832750.00", + "lastsale": "$9.37", + "netchange": "-0.14", + "pctchange": "-1.472%", + "volume": "669854", + "marketCap": "605781585.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -21422,11 +21520,11 @@ { "symbol": "GPRO", "name": "GoPro Inc. Class A Common Stock", - "lastsale": "$1.06", - "netchange": "-0.01", - "pctchange": "-0.935%", - "volume": "1229298", - "marketCap": "164046729.00", + "lastsale": "$1.04", + "netchange": "-0.02", + "pctchange": "-1.887%", + "volume": "1914667", + "marketCap": "160951508.00", "country": "United States", "ipoyear": "2014", "industry": "Industrial Machinery/Components", @@ -21436,11 +21534,11 @@ { "symbol": "GRAB", "name": "Grab Holdings Limited Class A Ordinary Shares", - "lastsale": "$4.64", - "netchange": "-0.02", - "pctchange": "-0.429%", - "volume": "17473126", - "marketCap": "18113367757.00", + "lastsale": "$4.57", + "netchange": "-0.07", + "pctchange": "-1.509%", + "volume": "20950028", + "marketCap": "17840105743.00", "country": "Singapore", "ipoyear": "", "industry": "Business Services", @@ -21450,11 +21548,11 @@ { "symbol": "GRABW", "name": "Grab Holdings Limited Warrant", - "lastsale": "$0.426", - "netchange": "-0.009", - "pctchange": "-2.069%", - "volume": "27256", - "marketCap": "1662994540.00", + "lastsale": "$0.42", + "netchange": "-0.006", + "pctchange": "-1.408%", + "volume": "38972", + "marketCap": "1639572081.00", "country": "Singapore", "ipoyear": "", "industry": "Business Services", @@ -21464,11 +21562,11 @@ { "symbol": "GRAL", "name": "GRAIL Inc. Common Stock ", - "lastsale": "$25.97", - "netchange": "3.33", - "pctchange": "14.708%", - "volume": "1648448", - "marketCap": "872612049.00", + "lastsale": "$28.61", + "netchange": "2.64", + "pctchange": "10.166%", + "volume": "2357983", + "marketCap": "961318087.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -21478,11 +21576,11 @@ { "symbol": "GRCE", "name": "Grace Therapeutics Inc. Common Stock", - "lastsale": "$3.935", - "netchange": "0.025", - "pctchange": "0.639%", - "volume": "16093", - "marketCap": "39900900.00", + "lastsale": "$3.90", + "netchange": "-0.035", + "pctchange": "-0.889%", + "volume": "75183", + "marketCap": "39546000.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21492,11 +21590,11 @@ { "symbol": "GREE", "name": "Greenidge Generation Holdings Inc. Class A Common Stock", - "lastsale": "$1.82", - "netchange": "-0.02", - "pctchange": "-1.087%", - "volume": "283280", - "marketCap": "20307212.00", + "lastsale": "$1.71", + "netchange": "-0.11", + "pctchange": "-6.044%", + "volume": "283045", + "marketCap": "19079853.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -21506,11 +21604,11 @@ { "symbol": "GREEL", "name": "Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026", - "lastsale": "$9.83", - "netchange": "0.18", - "pctchange": "1.865%", - "volume": "1435", - "marketCap": "109681262.00", + "lastsale": "$10.00", + "netchange": "0.17", + "pctchange": "1.729%", + "volume": "7841", + "marketCap": "111578090.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -21520,11 +21618,11 @@ { "symbol": "GRFS", "name": "Grifols S.A. American Depositary Shares", - "lastsale": "$7.47", - "netchange": "0.07", - "pctchange": "0.946%", - "volume": "1437171", - "marketCap": "5136035163.00", + "lastsale": "$7.35", + "netchange": "-0.12", + "pctchange": "-1.606%", + "volume": "1440749", + "marketCap": "5053528574.00", "country": "Spain", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21534,11 +21632,11 @@ { "symbol": "GRI", "name": "GRI Bio Inc. Common Stock", - "lastsale": "$0.6857", - "netchange": "0.0137", - "pctchange": "2.039%", - "volume": "125225", - "marketCap": "6125609.00", + "lastsale": "$0.6148", + "netchange": "-0.0709", + "pctchange": "-10.34%", + "volume": "288689", + "marketCap": "5492233.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21548,11 +21646,11 @@ { "symbol": "GRNQ", "name": "Greenpro Capital Corp. Common Stock", - "lastsale": "$1.01", - "netchange": "-0.08", - "pctchange": "-7.339%", - "volume": "142601", - "marketCap": "7651571.00", + "lastsale": "$1.015", + "netchange": "0.005", + "pctchange": "0.495%", + "volume": "57636", + "marketCap": "7689450.00", "country": "China", "ipoyear": "", "industry": "EDP Services", @@ -21563,9 +21661,9 @@ "symbol": "GROW", "name": "U.S. Global Investors Inc. Class A Common Stock", "lastsale": "$2.45", - "netchange": "0.02", - "pctchange": "0.823%", - "volume": "8074", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "14067", "marketCap": "33138063.00", "country": "United States", "ipoyear": "", @@ -21576,11 +21674,11 @@ { "symbol": "GRPN", "name": "Groupon Inc. Common Stock", - "lastsale": "$10.56", - "netchange": "0.21", - "pctchange": "2.029%", - "volume": "789124", - "marketCap": "419948412.00", + "lastsale": "$10.61", + "netchange": "0.05", + "pctchange": "0.473%", + "volume": "521742", + "marketCap": "421936804.00", "country": "United States", "ipoyear": "2011", "industry": "Advertising", @@ -21590,11 +21688,11 @@ { "symbol": "GRRR", "name": "Gorilla Technology Group Inc. Ordinary shares", - "lastsale": "$15.16", - "netchange": "-0.21", - "pctchange": "-1.366%", - "volume": "1228320", - "marketCap": "168427600.00", + "lastsale": "$15.49", + "netchange": "0.33", + "pctchange": "2.177%", + "volume": "1982625", + "marketCap": "172093900.00", "country": "Taiwan", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -21604,11 +21702,11 @@ { "symbol": "GRRRW", "name": "Gorilla Technology Group Inc. Warrant", - "lastsale": "$0.5946", - "netchange": "-0.0754", - "pctchange": "-11.254%", - "volume": "98661", - "marketCap": "6606006.00", + "lastsale": "$0.611", + "netchange": "0.0164", + "pctchange": "2.758%", + "volume": "137299", + "marketCap": "6788210.00", "country": "Taiwan", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -21618,11 +21716,11 @@ { "symbol": "GRVY", "name": "GRAVITY Co. Ltd. American Depository Shares", - "lastsale": "$59.74", - "netchange": "-0.04", - "pctchange": "-0.067%", - "volume": "20013", - "marketCap": "415127286.00", + "lastsale": "$62.30", + "netchange": "2.56", + "pctchange": "4.285%", + "volume": "23204", + "marketCap": "432916470.00", "country": "South Korea", "ipoyear": "2005", "industry": "Business Services", @@ -21632,11 +21730,11 @@ { "symbol": "GRWG", "name": "GrowGeneration Corp. Common Stock", - "lastsale": "$1.45", - "netchange": "-0.02", - "pctchange": "-1.361%", - "volume": "724715", - "marketCap": "85904551.00", + "lastsale": "$1.47", + "netchange": "0.02", + "pctchange": "1.379%", + "volume": "567279", + "marketCap": "87089441.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -21646,11 +21744,11 @@ { "symbol": "GRYP", "name": "Gryphon Digital Mining Inc Common Stock", - "lastsale": "$0.38", - "netchange": "-0.026", - "pctchange": "-6.404%", - "volume": "2184370", - "marketCap": "19419864.00", + "lastsale": "$0.372", + "netchange": "-0.008", + "pctchange": "-2.105%", + "volume": "1946394", + "marketCap": "19011025.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -21660,11 +21758,11 @@ { "symbol": "GSBC", "name": "Great Southern Bancorp Inc. Common Stock", - "lastsale": "$58.40", - "netchange": "-0.61", - "pctchange": "-1.034%", - "volume": "55360", - "marketCap": "681805692.00", + "lastsale": "$58.66", + "netchange": "0.26", + "pctchange": "0.445%", + "volume": "43013", + "marketCap": "684841128.00", "country": "United States", "ipoyear": "1989", "industry": "Major Banks", @@ -21674,11 +21772,11 @@ { "symbol": "GSHD", "name": "Goosehead Insurance Inc. Class A Common Stock", - "lastsale": "$101.85", - "netchange": "-1.40", - "pctchange": "-1.356%", - "volume": "359687", - "marketCap": "3779520789.00", + "lastsale": "$100.87", + "netchange": "-0.98", + "pctchange": "-0.962%", + "volume": "236514", + "marketCap": "3743154266.00", "country": "United States", "ipoyear": "2018", "industry": "Specialty Insurers", @@ -21688,11 +21786,11 @@ { "symbol": "GSIT", "name": "GSI Technology Common Stock", - "lastsale": "$3.64", - "netchange": "0.09", - "pctchange": "2.535%", - "volume": "468109", - "marketCap": "92767256.00", + "lastsale": "$3.21", + "netchange": "-0.43", + "pctchange": "-11.813%", + "volume": "711006", + "marketCap": "81808487.00", "country": "United States", "ipoyear": "2007", "industry": "Semiconductors", @@ -21702,11 +21800,11 @@ { "symbol": "GSIW", "name": "Garden Stage Limited Ordinary Shares", - "lastsale": "$0.6624", - "netchange": "0.0524", - "pctchange": "8.59%", - "volume": "326581", - "marketCap": "10350000.00", + "lastsale": "$0.6771", + "netchange": "0.0147", + "pctchange": "2.219%", + "volume": "4564284", + "marketCap": "10579688.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "Investment Bankers/Brokers/Service", @@ -21716,11 +21814,11 @@ { "symbol": "GSM", "name": "Ferroglobe PLC Ordinary Shares", - "lastsale": "$3.96", - "netchange": "-0.08", - "pctchange": "-1.98%", - "volume": "565448", - "marketCap": "744024968.00", + "lastsale": "$4.00", + "netchange": "0.04", + "pctchange": "1.01%", + "volume": "298319", + "marketCap": "751540372.00", "country": "United Kingdom", "ipoyear": "", "industry": "Metal Mining", @@ -21731,9 +21829,9 @@ "symbol": "GSMGW", "name": "Cheer Holding Inc. Warrant expiring 2/13/2025", "lastsale": "$0.0014", - "netchange": "0.0007", - "pctchange": "100.00%", - "volume": "141", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1007", "marketCap": "14098.00", "country": "China", "ipoyear": "2018", @@ -21747,7 +21845,7 @@ "lastsale": "$9.91", "netchange": "0.00", "pctchange": "0.00%", - "volume": "185", + "volume": "19298", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -21758,10 +21856,10 @@ { "symbol": "GSRTR", "name": "GSR III Acquisition Corp. Right", - "lastsale": "$1.52", - "netchange": "0.02", - "pctchange": "1.333%", - "volume": "402", + "lastsale": "$1.50", + "netchange": "-0.02", + "pctchange": "-1.316%", + "volume": "761", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -21772,10 +21870,10 @@ { "symbol": "GSRTU", "name": "GSR III Acquisition Corp. Unit", - "lastsale": "$10.10", - "netchange": "-0.03", - "pctchange": "-0.296%", - "volume": "580", + "lastsale": "$10.15", + "netchange": "0.05", + "pctchange": "0.495%", + "volume": "129", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -21786,11 +21884,11 @@ { "symbol": "GSUN", "name": "Golden Sun Health Technology Group Limited Class A Ordinary Shares", - "lastsale": "$2.83", - "netchange": "0.03", - "pctchange": "1.071%", - "volume": "8614", - "marketCap": "5401197.00", + "lastsale": "$2.9725", + "netchange": "0.1425", + "pctchange": "5.035%", + "volume": "12559", + "marketCap": "5673165.00", "country": "China", "ipoyear": "2022", "industry": "Other Consumer Services", @@ -21800,11 +21898,11 @@ { "symbol": "GT", "name": "The Goodyear Tire & Rubber Company Common Stock", - "lastsale": "$9.29", - "netchange": "-0.05", - "pctchange": "-0.535%", - "volume": "4282540", - "marketCap": "2646903762.00", + "lastsale": "$9.40", + "netchange": "0.11", + "pctchange": "1.184%", + "volume": "2914111", + "marketCap": "2678244926.00", "country": "United States", "ipoyear": "", "industry": "Automotive Aftermarket", @@ -21814,11 +21912,11 @@ { "symbol": "GTBP", "name": "GT Biopharma Inc. Common Stock", - "lastsale": "$2.38", - "netchange": "0.01", - "pctchange": "0.422%", - "volume": "22787", - "marketCap": "5317701.00", + "lastsale": "$2.42", + "netchange": "0.04", + "pctchange": "1.681%", + "volume": "30230", + "marketCap": "5407074.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21828,11 +21926,11 @@ { "symbol": "GTEC", "name": "Greenland Technologies Holding Corporation Ordinary Shares", - "lastsale": "$2.74", - "netchange": "0.32", - "pctchange": "13.223%", - "volume": "901117", - "marketCap": "37249012.00", + "lastsale": "$2.68", + "netchange": "-0.06", + "pctchange": "-2.19%", + "volume": "381166", + "marketCap": "36433340.00", "country": "China", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -21842,11 +21940,11 @@ { "symbol": "GTI", "name": "Graphjet Technology Class A Ordinary Shares", - "lastsale": "$0.33", - "netchange": "0.0315", - "pctchange": "10.553%", - "volume": "18133427", - "marketCap": "48424631.00", + "lastsale": "$0.3499", + "netchange": "0.0199", + "pctchange": "6.03%", + "volume": "3877858", + "marketCap": "51344783.00", "country": "Malaysia", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -21856,11 +21954,11 @@ { "symbol": "GTIM", "name": "Good Times Restaurants Inc. Common Stock", - "lastsale": "$2.54", - "netchange": "0.08", - "pctchange": "3.252%", - "volume": "5027", - "marketCap": "27107807.00", + "lastsale": "$2.53", + "netchange": "-0.01", + "pctchange": "-0.394%", + "volume": "5385", + "marketCap": "27001083.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -21870,11 +21968,11 @@ { "symbol": "GTLB", "name": "GitLab Inc. Class A Common Stock", - "lastsale": "$63.94", - "netchange": "0.26", - "pctchange": "0.408%", - "volume": "2157023", - "marketCap": "10377462000.00", + "lastsale": "$64.79", + "netchange": "0.85", + "pctchange": "1.329%", + "volume": "2400300", + "marketCap": "10515417000.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -21884,11 +21982,11 @@ { "symbol": "GTX", "name": "Garrett Motion Inc. Common Stock", - "lastsale": "$9.55", - "netchange": "0.10", - "pctchange": "1.058%", - "volume": "737341", - "marketCap": "2039520080.00", + "lastsale": "$9.60", + "netchange": "0.05", + "pctchange": "0.524%", + "volume": "779166", + "marketCap": "2050198195.00", "country": "Switzerland", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -21898,11 +21996,11 @@ { "symbol": "GURE", "name": "Gulf Resources Inc. (NV) Common Stock", - "lastsale": "$0.689", - "netchange": "0.013", - "pctchange": "1.923%", - "volume": "42731", - "marketCap": "7390851.00", + "lastsale": "$0.70", + "netchange": "0.011", + "pctchange": "1.597%", + "volume": "17171", + "marketCap": "7508847.00", "country": "China", "ipoyear": "", "industry": "Major Chemicals", @@ -21912,10 +22010,10 @@ { "symbol": "GUTS", "name": "Fractyl Health Inc. Common Stock", - "lastsale": "$2.05", - "netchange": "0.17", - "pctchange": "9.043%", - "volume": "460387", + "lastsale": "$2.09", + "netchange": "0.04", + "pctchange": "1.951%", + "volume": "259738", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -21926,11 +22024,11 @@ { "symbol": "GV", "name": "Visionary Holdings Inc. Common Shares", - "lastsale": "$2.16", - "netchange": "0.01", - "pctchange": "0.465%", - "volume": "17917", - "marketCap": "8152406.00", + "lastsale": "$1.73", + "netchange": "-0.43", + "pctchange": "-19.907%", + "volume": "218495", + "marketCap": "6529473.00", "country": "Canada", "ipoyear": "2022", "industry": "Other Consumer Services", @@ -21940,11 +22038,11 @@ { "symbol": "GVH", "name": "Globavend Holdings Limited Ordinary Shares", - "lastsale": "$0.7294", - "netchange": "0.0394", - "pctchange": "5.71%", - "volume": "25626", - "marketCap": "10667475.00", + "lastsale": "$0.7451", + "netchange": "0.0157", + "pctchange": "2.152%", + "volume": "7335", + "marketCap": "10897088.00", "country": "Australia", "ipoyear": "2023", "industry": "Oil Refining/Marketing", @@ -21954,11 +22052,11 @@ { "symbol": "GWAV", "name": "Greenwave Technology Solutions Inc. Common Stock", - "lastsale": "$0.4407", - "netchange": "0.0274", - "pctchange": "6.63%", - "volume": "2597172", - "marketCap": "9862320.00", + "lastsale": "$0.4263", + "netchange": "-0.0144", + "pctchange": "-3.268%", + "volume": "1566684", + "marketCap": "9540066.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -21968,11 +22066,11 @@ { "symbol": "GWRS", "name": "Global Water Resources Inc. Common Stock", - "lastsale": "$11.75", - "netchange": "-0.08", - "pctchange": "-0.676%", - "volume": "21160", - "marketCap": "284604106.00", + "lastsale": "$12.02", + "netchange": "0.27", + "pctchange": "2.298%", + "volume": "30765", + "marketCap": "291143945.00", "country": "United States", "ipoyear": "2016", "industry": "Water Supply", @@ -21982,11 +22080,11 @@ { "symbol": "GXAI", "name": "Gaxos.ai Inc. Common Stock", - "lastsale": "$2.15", - "netchange": "-0.01", - "pctchange": "-0.463%", - "volume": "540307", - "marketCap": "6172162.00", + "lastsale": "$1.99", + "netchange": "-0.16", + "pctchange": "-7.442%", + "volume": "372250", + "marketCap": "5712838.00", "country": "United States", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -21996,11 +22094,11 @@ { "symbol": "GYRE", "name": "Gyre Therapeutics Inc. Common Stock", - "lastsale": "$10.60", - "netchange": "-0.10", - "pctchange": "-0.935%", - "volume": "70347", - "marketCap": "991327200.00", + "lastsale": "$11.19", + "netchange": "0.59", + "pctchange": "5.566%", + "volume": "64454", + "marketCap": "1046504846.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22013,7 +22111,7 @@ "lastsale": "$9.26", "netchange": "0.00", "pctchange": "0.00%", - "volume": "22", + "volume": "51", "marketCap": "20365592.00", "country": "United States", "ipoyear": "", @@ -22024,11 +22122,11 @@ { "symbol": "HAFC", "name": "Hanmi Financial Corporation Common Stock", - "lastsale": "$22.85", - "netchange": "-0.19", - "pctchange": "-0.825%", - "volume": "178607", - "marketCap": "689987100.00", + "lastsale": "$22.98", + "netchange": "0.13", + "pctchange": "0.569%", + "volume": "267450", + "marketCap": "693912629.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22038,11 +22136,11 @@ { "symbol": "HAIN", "name": "Hain Celestial Group Inc. (The) Common Stock", - "lastsale": "$5.03", - "netchange": "0.23", - "pctchange": "4.792%", - "volume": "2271998", - "marketCap": "453676474.00", + "lastsale": "$5.32", + "netchange": "0.29", + "pctchange": "5.765%", + "volume": "1780925", + "marketCap": "479832772.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -22052,11 +22150,11 @@ { "symbol": "HALO", "name": "Halozyme Therapeutics Inc. Common Stock", - "lastsale": "$55.63", - "netchange": "0.35", - "pctchange": "0.633%", - "volume": "934743", - "marketCap": "7077638010.00", + "lastsale": "$55.77", + "netchange": "0.14", + "pctchange": "0.252%", + "volume": "731809", + "marketCap": "7095449790.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -22066,11 +22164,11 @@ { "symbol": "HAO", "name": "Haoxi Health Technology Limited Class A Ordinary Shares", - "lastsale": "$0.1044", - "netchange": "-0.0302", - "pctchange": "-22.437%", - "volume": "5695493", - "marketCap": "5243904.00", + "lastsale": "$0.1033", + "netchange": "-0.0011", + "pctchange": "-1.054%", + "volume": "2793057", + "marketCap": "5188652.00", "country": "China", "ipoyear": "2024", "industry": "Advertising", @@ -22080,11 +22178,11 @@ { "symbol": "HAS", "name": "Hasbro Inc. Common Stock", - "lastsale": "$57.54", - "netchange": "0.29", - "pctchange": "0.507%", - "volume": "1713299", - "marketCap": "8026911592.00", + "lastsale": "$57.42", + "netchange": "-0.12", + "pctchange": "-0.209%", + "volume": "701811", + "marketCap": "8010171422.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -22094,11 +22192,11 @@ { "symbol": "HBAN", "name": "Huntington Bancshares Incorporated Common Stock", - "lastsale": "$16.90", - "netchange": "0.04", - "pctchange": "0.237%", - "volume": "14379665", - "marketCap": "24552512525.00", + "lastsale": "$17.20", + "netchange": "0.30", + "pctchange": "1.775%", + "volume": "20478652", + "marketCap": "24988355942.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22108,11 +22206,11 @@ { "symbol": "HBANL", "name": "Huntington Bancshares Incorporated Depositary Shares Each Representing a 1/40th Interest in a Share of 6.875% Series J Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$25.50", - "netchange": "-0.09", - "pctchange": "-0.352%", - "volume": "17659", - "marketCap": "37046690496.00", + "lastsale": "$25.57", + "netchange": "0.07", + "pctchange": "0.275%", + "volume": "11904", + "marketCap": "37148387293.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22122,11 +22220,11 @@ { "symbol": "HBANM", "name": "Huntington Bancshares Incorporated Depositary Shares each representing a 1/1000th interest in a share of Huntington Series I Preferred Stock", - "lastsale": "$23.09", - "netchange": "-0.18", - "pctchange": "-0.774%", - "volume": "16511", - "marketCap": "33545415041.00", + "lastsale": "$23.3203", + "netchange": "0.2303", + "pctchange": "0.997%", + "volume": "7701", + "marketCap": "33879997505.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22137,9 +22235,9 @@ "symbol": "HBANP", "name": "Huntington Bancshares Incorporated Depositary Shares 4.500% Series H Non-Cumulative Perpetual Preferred Stock", "lastsale": "$18.35", - "netchange": "-0.04", - "pctchange": "-0.218%", - "volume": "34559", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "66972", "marketCap": "26659089043.00", "country": "United States", "ipoyear": "", @@ -22150,11 +22248,11 @@ { "symbol": "HBCP", "name": "Home Bancorp Inc. Common Stock", - "lastsale": "$47.38", - "netchange": "1.08", - "pctchange": "2.333%", - "volume": "36047", - "marketCap": "382644670.00", + "lastsale": "$47.57", + "netchange": "0.19", + "pctchange": "0.401%", + "volume": "11405", + "marketCap": "384179126.00", "country": "United States", "ipoyear": "2008", "industry": "Banks", @@ -22164,11 +22262,11 @@ { "symbol": "HBIO", "name": "Harvard Bioscience Inc. Common Stock", - "lastsale": "$1.84", - "netchange": "-0.11", - "pctchange": "-5.641%", - "volume": "255749", - "marketCap": "80254583.00", + "lastsale": "$1.74", + "netchange": "-0.10", + "pctchange": "-5.435%", + "volume": "430915", + "marketCap": "75892921.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -22178,11 +22276,11 @@ { "symbol": "HBNC", "name": "Horizon Bancorp Inc. Common Stock", - "lastsale": "$16.43", - "netchange": "0.73", - "pctchange": "4.65%", - "volume": "322430", - "marketCap": "718241032.00", + "lastsale": "$16.57", + "netchange": "0.14", + "pctchange": "0.852%", + "volume": "257262", + "marketCap": "724361162.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22192,11 +22290,11 @@ { "symbol": "HBT", "name": "HBT Financial Inc. Common Stock", - "lastsale": "$22.77", - "netchange": "0.40", - "pctchange": "1.788%", - "volume": "29311", - "marketCap": "718606764.00", + "lastsale": "$23.32", + "netchange": "0.55", + "pctchange": "2.415%", + "volume": "27008", + "marketCap": "735964415.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -22206,11 +22304,11 @@ { "symbol": "HCAT", "name": "Health Catalyst Inc Common Stock", - "lastsale": "$5.79", - "netchange": "0.18", - "pctchange": "3.209%", - "volume": "770578", - "marketCap": "352307940.00", + "lastsale": "$5.77", + "netchange": "-0.02", + "pctchange": "-0.345%", + "volume": "469410", + "marketCap": "351090987.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -22220,11 +22318,11 @@ { "symbol": "HCKT", "name": "Hackett Group Inc (The). Common Stock", - "lastsale": "$30.34", - "netchange": "0.16", - "pctchange": "0.53%", - "volume": "56076", - "marketCap": "837186153.00", + "lastsale": "$30.71", + "netchange": "0.37", + "pctchange": "1.22%", + "volume": "75758", + "marketCap": "847395740.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -22234,11 +22332,11 @@ { "symbol": "HCM", "name": "HUTCHMED (China) Limited American Depositary Shares", - "lastsale": "$13.60", - "netchange": "-0.58", - "pctchange": "-4.09%", - "volume": "147511", - "marketCap": "2370754978.00", + "lastsale": "$13.56", + "netchange": "-0.04", + "pctchange": "-0.294%", + "volume": "83664", + "marketCap": "2363782170.00", "country": "Hong Kong", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22249,9 +22347,9 @@ "symbol": "HCP", "name": "HashiCorp Inc. Class A Common Stock", "lastsale": "$34.25", - "netchange": "-0.03", - "pctchange": "-0.088%", - "volume": "2195870", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3224960", "marketCap": "7002322388.00", "country": "United States", "ipoyear": "2021", @@ -22262,11 +22360,11 @@ { "symbol": "HCSG", "name": "Healthcare Services Group Inc. Common Stock", - "lastsale": "$11.43", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "396139", - "marketCap": "837716782.00", + "lastsale": "$11.29", + "netchange": "-0.14", + "pctchange": "-1.225%", + "volume": "476311", + "marketCap": "827456034.00", "country": "United States", "ipoyear": "1983", "industry": "Hospital/Nursing Management", @@ -22276,11 +22374,11 @@ { "symbol": "HCTI", "name": "Healthcare Triangle Inc. Common Stock", - "lastsale": "$0.8693", - "netchange": "-0.0154", - "pctchange": "-1.741%", - "volume": "35625", - "marketCap": "4926133.00", + "lastsale": "$0.7951", + "netchange": "-0.0742", + "pctchange": "-8.536%", + "volume": "96907", + "marketCap": "4505658.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -22290,10 +22388,10 @@ { "symbol": "HCVI", "name": "Hennessy Capital Investment Corp. VI Class A Common Stock", - "lastsale": "$10.65", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "283", + "lastsale": "$10.72", + "netchange": "0.07", + "pctchange": "0.657%", + "volume": "6400", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -22304,10 +22402,10 @@ { "symbol": "HCVIW", "name": "Hennessy Capital Investment Corp. VI Warrant", - "lastsale": "$0.1299", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "12", + "lastsale": "$0.12", + "netchange": "-0.0099", + "pctchange": "-7.621%", + "volume": "1022", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -22318,11 +22416,11 @@ { "symbol": "HCWB", "name": "HCW Biologics Inc. Common Stock", - "lastsale": "$0.3481", - "netchange": "0.0081", - "pctchange": "2.382%", - "volume": "99356", - "marketCap": "13166323.00", + "lastsale": "$0.3426", + "netchange": "-0.0055", + "pctchange": "-1.58%", + "volume": "60482", + "marketCap": "12958295.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22332,11 +22430,11 @@ { "symbol": "HDL", "name": "SUPER HI INTERNATIONAL HOLDING LTD. American Depositary Shares", - "lastsale": "$23.4623", - "netchange": "-0.7227", - "pctchange": "-2.988%", - "volume": "3472", - "marketCap": "1525751023.00", + "lastsale": "$24.4999", + "netchange": "1.0376", + "pctchange": "4.422%", + "volume": "5195", + "marketCap": "1593226047.00", "country": "Singapore", "ipoyear": "2024", "industry": "Restaurants", @@ -22346,11 +22444,11 @@ { "symbol": "HDSN", "name": "Hudson Technologies Inc. Common Stock", - "lastsale": "$5.91", - "netchange": "-0.05", - "pctchange": "-0.839%", - "volume": "388817", - "marketCap": "267123176.00", + "lastsale": "$5.90", + "netchange": "-0.01", + "pctchange": "-0.169%", + "volume": "413674", + "marketCap": "266671191.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -22360,11 +22458,11 @@ { "symbol": "HEES", "name": "H&E Equipment Services Inc. Common Stock", - "lastsale": "$88.76", - "netchange": "-0.48", - "pctchange": "-0.538%", - "volume": "1164941", - "marketCap": "3249585969.00", + "lastsale": "$88.50", + "netchange": "-0.26", + "pctchange": "-0.293%", + "volume": "1102326", + "marketCap": "3240067128.00", "country": "United States", "ipoyear": "2006", "industry": "Misc Corporate Leasing Services", @@ -22374,11 +22472,11 @@ { "symbol": "HELE", "name": "Helen of Troy Limited Common Stock", - "lastsale": "$65.32", - "netchange": "0.55", - "pctchange": "0.849%", - "volume": "334444", - "marketCap": "1492936871.00", + "lastsale": "$66.75", + "netchange": "1.43", + "pctchange": "2.189%", + "volume": "311123", + "marketCap": "1525620578.00", "country": "Bermuda", "ipoyear": "", "industry": "Home Furnishings", @@ -22388,11 +22486,11 @@ { "symbol": "HEPA", "name": "Hepion Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.20", - "netchange": "0.065", - "pctchange": "48.148%", - "volume": "538599929", - "marketCap": "1391674.00", + "lastsale": "$0.1906", + "netchange": "-0.0094", + "pctchange": "-4.70%", + "volume": "36875648", + "marketCap": "1326266.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22402,11 +22500,11 @@ { "symbol": "HEPS", "name": "D-Market Electronic Services & Trading American Depositary Shares", - "lastsale": "$3.06", - "netchange": "-0.10", - "pctchange": "-3.165%", - "volume": "268379", - "marketCap": "983431692.00", + "lastsale": "$3.12", + "netchange": "0.06", + "pctchange": "1.961%", + "volume": "247909", + "marketCap": "1002714667.00", "country": "Turkey", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -22416,11 +22514,11 @@ { "symbol": "HFBL", "name": "Home Federal Bancorp Inc. of Louisiana Common Stock", - "lastsale": "$12.70", - "netchange": "-0.85", - "pctchange": "-6.273%", - "volume": "4932", - "marketCap": "39772184.00", + "lastsale": "$12.78", + "netchange": "0.08", + "pctchange": "0.63%", + "volume": "263", + "marketCap": "40022717.00", "country": "United States", "ipoyear": "2010", "industry": "Savings Institutions", @@ -22430,11 +22528,11 @@ { "symbol": "HFFG", "name": "HF Foods Group Inc. Common Stock", - "lastsale": "$2.73", - "netchange": "-0.01", - "pctchange": "-0.365%", - "volume": "48195", - "marketCap": "143973785.00", + "lastsale": "$2.66", + "netchange": "-0.07", + "pctchange": "-2.564%", + "volume": "34189", + "marketCap": "140282149.00", "country": "United States", "ipoyear": "2017", "industry": "Food Distributors", @@ -22444,11 +22542,11 @@ { "symbol": "HFWA", "name": "Heritage Financial Corporation Common Stock", - "lastsale": "$24.85", - "netchange": "0.25", - "pctchange": "1.016%", - "volume": "275505", - "marketCap": "848715444.00", + "lastsale": "$24.65", + "netchange": "-0.20", + "pctchange": "-0.805%", + "volume": "238293", + "marketCap": "841884736.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -22458,11 +22556,11 @@ { "symbol": "HGBL", "name": "Heritage Global Inc. Common Stock", - "lastsale": "$2.08", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "9138", - "marketCap": "77669665.00", + "lastsale": "$2.10", + "netchange": "0.02", + "pctchange": "0.962%", + "volume": "32239", + "marketCap": "78416489.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -22472,11 +22570,11 @@ { "symbol": "HHS", "name": "Harte Hanks Inc. Common Stock", - "lastsale": "$5.35", - "netchange": "0.11", - "pctchange": "2.099%", - "volume": "16444", - "marketCap": "38996059.00", + "lastsale": "$5.31", + "netchange": "-0.04", + "pctchange": "-0.748%", + "volume": "11714", + "marketCap": "38704500.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -22486,11 +22584,11 @@ { "symbol": "HIFS", "name": "Hingham Institution for Savings Common Stock", - "lastsale": "$254.80", - "netchange": "0.75", - "pctchange": "0.295%", - "volume": "14385", - "marketCap": "547157520.00", + "lastsale": "$257.31", + "netchange": "2.51", + "pctchange": "0.985%", + "volume": "9032", + "marketCap": "552547494.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -22500,11 +22598,11 @@ { "symbol": "HIHO", "name": "Highway Holdings Limited Common Stock", - "lastsale": "$1.94", - "netchange": "0.05", - "pctchange": "2.646%", - "volume": "2716", - "marketCap": "8539541.00", + "lastsale": "$1.85", + "netchange": "-0.09", + "pctchange": "-4.639%", + "volume": "13911", + "marketCap": "8143376.00", "country": "Hong Kong", "ipoyear": "", "industry": "Metal Fabrications", @@ -22514,11 +22612,11 @@ { "symbol": "HIMX", "name": "Himax Technologies Inc. American Depositary Shares", - "lastsale": "$11.80", - "netchange": "1.88", - "pctchange": "18.952%", - "volume": "13257710", - "marketCap": "2061743802.00", + "lastsale": "$12.85", + "netchange": "1.05", + "pctchange": "8.898%", + "volume": "18608298", + "marketCap": "2245204055.00", "country": "Taiwan", "ipoyear": "2006", "industry": "Semiconductors", @@ -22528,11 +22626,11 @@ { "symbol": "HIT", "name": "Health In Tech Inc. Class A Common Stock", - "lastsale": "$5.15", - "netchange": "-0.59", - "pctchange": "-10.279%", - "volume": "316554", - "marketCap": "278457194.00", + "lastsale": "$5.16", + "netchange": "0.01", + "pctchange": "0.194%", + "volume": "1155772", + "marketCap": "278997887.00", "country": "United States", "ipoyear": "2024", "industry": "Specialty Insurers", @@ -22542,11 +22640,11 @@ { "symbol": "HITI", "name": "High Tide Inc. Common Shares", - "lastsale": "$2.87", - "netchange": "-0.14", - "pctchange": "-4.651%", - "volume": "588897", - "marketCap": "232171821.00", + "lastsale": "$2.98", + "netchange": "0.11", + "pctchange": "3.833%", + "volume": "484986", + "marketCap": "241070393.00", "country": "Canada", "ipoyear": "", "industry": "Other Specialty Stores", @@ -22556,11 +22654,11 @@ { "symbol": "HIVE", "name": "HIVE Digital Technologies Ltd. Common Shares", - "lastsale": "$3.11", - "netchange": "-0.04", - "pctchange": "-1.27%", - "volume": "8504476", - "marketCap": "435983856.00", + "lastsale": "$3.09", + "netchange": "-0.02", + "pctchange": "-0.643%", + "volume": "12113497", + "marketCap": "433180101.00", "country": "Canada", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -22570,11 +22668,11 @@ { "symbol": "HKIT", "name": "Hitek Global Inc. Class A Ordinary Share", - "lastsale": "$1.39", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "86001", - "marketCap": "20005386.00", + "lastsale": "$1.34", + "netchange": "-0.05", + "pctchange": "-3.597%", + "volume": "17495", + "marketCap": "19285768.00", "country": "China", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -22584,11 +22682,11 @@ { "symbol": "HKPD", "name": "Hong Kong Pharma Digital Technology Holdings Limited Ordinary shares", - "lastsale": "$2.40", - "netchange": "-0.40", - "pctchange": "-14.286%", - "volume": "6304789", - "marketCap": "26400000.00", + "lastsale": "$2.34", + "netchange": "-0.06", + "pctchange": "-2.50%", + "volume": "356396", + "marketCap": "25740000.00", "country": "Hong Kong", "ipoyear": "2025", "industry": "Other Pharmaceuticals", @@ -22598,11 +22696,11 @@ { "symbol": "HLIT", "name": "Harmonic Inc. Common Stock", - "lastsale": "$12.24", - "netchange": "-0.04", - "pctchange": "-0.326%", - "volume": "1286742", - "marketCap": "1426305315.00", + "lastsale": "$11.84", + "netchange": "-0.40", + "pctchange": "-3.268%", + "volume": "732202", + "marketCap": "1379694030.00", "country": "United States", "ipoyear": "1995", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -22612,11 +22710,11 @@ { "symbol": "HLMN", "name": "Hillman Solutions Corp. Common Stock", - "lastsale": "$10.29", - "netchange": "0.13", - "pctchange": "1.28%", - "volume": "747883", - "marketCap": "2022921524.00", + "lastsale": "$10.28", + "netchange": "-0.01", + "pctchange": "-0.097%", + "volume": "685593", + "marketCap": "2020955614.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -22626,11 +22724,11 @@ { "symbol": "HLNE", "name": "Hamilton Lane Incorporated Class A Common Stock", - "lastsale": "$159.86", - "netchange": "-0.28", - "pctchange": "-0.175%", - "volume": "356963", - "marketCap": "8861705777.00", + "lastsale": "$160.99", + "netchange": "1.13", + "pctchange": "0.707%", + "volume": "302379", + "marketCap": "8924346384.00", "country": "United States", "ipoyear": "2017", "industry": "Investment Managers", @@ -22640,11 +22738,11 @@ { "symbol": "HLP", "name": "Hongli Group Inc. Ordinary Shares", - "lastsale": "$1.30", + "lastsale": "$1.28", "netchange": "-0.02", - "pctchange": "-1.515%", - "volume": "3885", - "marketCap": "15910375.00", + "pctchange": "-1.538%", + "volume": "10284", + "marketCap": "15665600.00", "country": "China", "ipoyear": "2023", "industry": "Industrial Machinery/Components", @@ -22654,25 +22752,39 @@ { "symbol": "HLVX", "name": "HilleVax Inc. Common Stock", - "lastsale": "$1.95", - "netchange": "0.05", - "pctchange": "2.632%", - "volume": "150127", - "marketCap": "97121837.00", + "lastsale": "$1.97", + "netchange": "0.02", + "pctchange": "1.026%", + "volume": "90509", + "marketCap": "98117958.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/hlvx" }, + { + "symbol": "HLXB", + "name": "Helix Acquisition Corp. II Class A Ordinary Shares", + "lastsale": "$10.70", + "netchange": "0.19", + "pctchange": "1.808%", + "volume": "19843", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2024", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/hlxb" + }, { "symbol": "HMST", "name": "HomeStreet Inc. Common Stock", - "lastsale": "$10.41", - "netchange": "-0.31", - "pctchange": "-2.892%", - "volume": "144268", - "marketCap": "196307252.00", + "lastsale": "$10.17", + "netchange": "-0.24", + "pctchange": "-2.305%", + "volume": "368894", + "marketCap": "191781436.00", "country": "United States", "ipoyear": "2012", "industry": "Major Banks", @@ -22682,11 +22794,11 @@ { "symbol": "HNNA", "name": "Hennessy Advisors Inc. Common Stock", - "lastsale": "$12.63", - "netchange": "0.13", - "pctchange": "1.04%", - "volume": "6234", - "marketCap": "98265429.00", + "lastsale": "$12.36", + "netchange": "-0.27", + "pctchange": "-2.138%", + "volume": "5648", + "marketCap": "96164743.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -22699,7 +22811,7 @@ "lastsale": "$24.45", "netchange": "0.00", "pctchange": "0.00%", - "volume": "142", + "volume": "20", "marketCap": "190228800.00", "country": "United States", "ipoyear": "", @@ -22710,11 +22822,11 @@ { "symbol": "HNRG", "name": "Hallador Energy Company Common Stock", - "lastsale": "$13.39", - "netchange": "0.41", - "pctchange": "3.159%", - "volume": "489144", - "marketCap": "570643076.00", + "lastsale": "$13.18", + "netchange": "-0.21", + "pctchange": "-1.568%", + "volume": "413860", + "marketCap": "561693483.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -22724,11 +22836,11 @@ { "symbol": "HNST", "name": "The Honest Company Inc. Common Stock", - "lastsale": "$6.12", - "netchange": "0.13", - "pctchange": "2.17%", - "volume": "1709807", - "marketCap": "617883554.00", + "lastsale": "$6.13", + "netchange": "0.01", + "pctchange": "0.163%", + "volume": "1493053", + "marketCap": "618893167.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -22738,11 +22850,11 @@ { "symbol": "HNVR", "name": "Hanover Bancorp Inc. Common Stock", - "lastsale": "$25.50", - "netchange": "0.66", - "pctchange": "2.657%", - "volume": "40654", - "marketCap": "182391326.00", + "lastsale": "$25.96", + "netchange": "0.46", + "pctchange": "1.804%", + "volume": "19666", + "marketCap": "185681522.00", "country": "United States", "ipoyear": "2022", "industry": "Major Banks", @@ -22752,11 +22864,11 @@ { "symbol": "HOFT", "name": "Hooker Furnishings Corporation Common Stock", - "lastsale": "$13.57", - "netchange": "0.19", - "pctchange": "1.42%", - "volume": "53091", - "marketCap": "145340562.00", + "lastsale": "$13.56", + "netchange": "-0.01", + "pctchange": "-0.074%", + "volume": "29671", + "marketCap": "145233458.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -22766,11 +22878,11 @@ { "symbol": "HOFV", "name": "Hall of Fame Resort & Entertainment Company Common Stock", - "lastsale": "$1.20", - "netchange": "-0.05", - "pctchange": "-4.00%", - "volume": "22279", - "marketCap": "7868202.00", + "lastsale": "$1.2635", + "netchange": "0.0635", + "pctchange": "5.292%", + "volume": "14343", + "marketCap": "8284561.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -22780,11 +22892,11 @@ { "symbol": "HOFVW", "name": "Hall of Fame Resort & Entertainment Company Warrant", - "lastsale": "$0.0088", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "9", - "marketCap": "57700.00", + "lastsale": "$0.0066", + "netchange": "-0.0022", + "pctchange": "-25.00%", + "volume": "11447", + "marketCap": "43275.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -22794,11 +22906,11 @@ { "symbol": "HOLO", "name": "MicroCloud Hologram Inc. Ordinary Shares", - "lastsale": "$1.61", - "netchange": "-0.05", - "pctchange": "-3.012%", - "volume": "12454439", - "marketCap": "33076160.00", + "lastsale": "$1.55", + "netchange": "-0.06", + "pctchange": "-3.727%", + "volume": "15347007", + "marketCap": "31843508.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -22808,11 +22920,11 @@ { "symbol": "HOLOW", "name": "MicroCloud Hologram Inc. Warrant", - "lastsale": "$0.1425", - "netchange": "-0.0075", - "pctchange": "-5.00%", - "volume": "39182", - "marketCap": "2927548.00", + "lastsale": "$0.14", + "netchange": "-0.0025", + "pctchange": "-1.754%", + "volume": "70797", + "marketCap": "2876188.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -22822,11 +22934,11 @@ { "symbol": "HOLX", "name": "Hologic Inc. Common Stock", - "lastsale": "$70.70", - "netchange": "-0.49", - "pctchange": "-0.688%", - "volume": "1901639", - "marketCap": "16044744042.00", + "lastsale": "$71.02", + "netchange": "0.32", + "pctchange": "0.453%", + "volume": "1917759", + "marketCap": "16117365231.00", "country": "United States", "ipoyear": "1990", "industry": "Medical Electronics", @@ -22836,11 +22948,11 @@ { "symbol": "HON", "name": "Honeywell International Inc. Common Stock", - "lastsale": "$225.66", - "netchange": "2.57", - "pctchange": "1.152%", - "volume": "3036603", - "marketCap": "146734823771.00", + "lastsale": "$221.51", + "netchange": "-4.15", + "pctchange": "-1.839%", + "volume": "6332338", + "marketCap": "144036297144.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -22850,10 +22962,10 @@ { "symbol": "HOND", "name": "HCM II Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$10.25", - "netchange": "0.20", - "pctchange": "1.99%", - "volume": "500", + "lastsale": "$10.10", + "netchange": "-0.15", + "pctchange": "-1.463%", + "volume": "14723", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -22864,10 +22976,10 @@ { "symbol": "HONDU", "name": "HCM II Acquisition Corp. Unit", - "lastsale": "$10.15", - "netchange": "0.0398", - "pctchange": "0.394%", - "volume": "2300", + "lastsale": "$10.16", + "netchange": "0.01", + "pctchange": "0.099%", + "volume": "1114", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -22875,14 +22987,28 @@ "sector": "Finance", "url": "/market-activity/stocks/hondu" }, + { + "symbol": "HONDW", + "name": "HCM II Acquisition Corp. Warrant", + "lastsale": "$0.1572", + "netchange": "0.0172", + "pctchange": "12.286%", + "volume": "1707", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2024", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/hondw" + }, { "symbol": "HONE", "name": "HarborOne Bancorp Inc. Common Stock", - "lastsale": "$12.00", - "netchange": "0.10", - "pctchange": "0.84%", - "volume": "143621", - "marketCap": "528618648.00", + "lastsale": "$12.01", + "netchange": "0.01", + "pctchange": "0.083%", + "volume": "102385", + "marketCap": "529059164.00", "country": "United States", "ipoyear": "2016", "industry": "Major Banks", @@ -22892,11 +23018,11 @@ { "symbol": "HOOD", "name": "Robinhood Markets Inc. Class A Common Stock", - "lastsale": "$50.36", - "netchange": "0.20", - "pctchange": "0.399%", - "volume": "16796028", - "marketCap": "44517015698.00", + "lastsale": "$51.12", + "netchange": "0.76", + "pctchange": "1.509%", + "volume": "19834489", + "marketCap": "45188837222.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Bankers/Brokers/Service", @@ -22906,11 +23032,11 @@ { "symbol": "HOOK", "name": "HOOKIPA Pharma Inc. Common Stock", - "lastsale": "$2.04", - "netchange": "0.05", - "pctchange": "2.513%", - "volume": "24526", - "marketCap": "24591260.00", + "lastsale": "$2.17", + "netchange": "0.13", + "pctchange": "6.373%", + "volume": "86202", + "marketCap": "26158350.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22920,11 +23046,11 @@ { "symbol": "HOPE", "name": "Hope Bancorp Inc. Common Stock", - "lastsale": "$12.10", - "netchange": "-0.01", - "pctchange": "-0.083%", - "volume": "648657", - "marketCap": "1460941585.00", + "lastsale": "$12.12", + "netchange": "0.02", + "pctchange": "0.165%", + "volume": "705421", + "marketCap": "1463356365.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22934,11 +23060,11 @@ { "symbol": "HOTH", "name": "Hoth Therapeutics Inc. Common Stock", - "lastsale": "$1.47", - "netchange": "0.11", - "pctchange": "8.088%", - "volume": "1772207", - "marketCap": "10148592.00", + "lastsale": "$1.36", + "netchange": "-0.11", + "pctchange": "-7.483%", + "volume": "5083549", + "marketCap": "9389173.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22948,11 +23074,11 @@ { "symbol": "HOUR", "name": "Hour Loop Inc. Common Stock", - "lastsale": "$2.12", - "netchange": "0.04", - "pctchange": "1.923%", - "volume": "19873", - "marketCap": "74504135.00", + "lastsale": "$2.05", + "netchange": "-0.07", + "pctchange": "-3.302%", + "volume": "56988", + "marketCap": "72044093.00", "country": "United States", "ipoyear": "2022", "industry": "Catalog/Specialty Distribution", @@ -22962,11 +23088,11 @@ { "symbol": "HOVNP", "name": "Hovnanian Enterprises Inc Dep Shr Srs A Pfd", - "lastsale": "$17.24", - "netchange": "0.01", - "pctchange": "0.058%", - "volume": "5547", - "marketCap": "104395872.00", + "lastsale": "$17.19", + "netchange": "-0.05", + "pctchange": "-0.29%", + "volume": "13981", + "marketCap": "104093100.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -22976,11 +23102,11 @@ { "symbol": "HOVR", "name": "New Horizon Aircraft Ltd. Class A Ordinary Share", - "lastsale": "$0.8442", - "netchange": "-0.0158", - "pctchange": "-1.837%", - "volume": "481188", - "marketCap": "26365138.00", + "lastsale": "$0.805", + "netchange": "-0.0392", + "pctchange": "-4.643%", + "volume": "388862", + "marketCap": "25140886.00", "country": "United States", "ipoyear": "2023", "industry": "Aerospace", @@ -22990,11 +23116,11 @@ { "symbol": "HOVRW", "name": "New Horizon Aircraft Ltd. Warrant", - "lastsale": "$0.065", - "netchange": "-0.0001", - "pctchange": "-0.154%", - "volume": "16645", - "marketCap": "2030009.00", + "lastsale": "$0.06", + "netchange": "-0.005", + "pctchange": "-7.692%", + "volume": "192909", + "marketCap": "1873855.00", "country": "United States", "ipoyear": "2023", "industry": "Aerospace", @@ -23004,11 +23130,11 @@ { "symbol": "HOWL", "name": "Werewolf Therapeutics Inc. Common Stock", - "lastsale": "$1.44", - "netchange": "0.08", - "pctchange": "5.882%", - "volume": "273430", - "marketCap": "64170940.00", + "lastsale": "$1.38", + "netchange": "-0.06", + "pctchange": "-4.167%", + "volume": "227248", + "marketCap": "61497151.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23018,11 +23144,11 @@ { "symbol": "HPAI", "name": "Helport AI Limited Ordinary Shares", - "lastsale": "$5.90", - "netchange": "0.202", - "pctchange": "3.545%", - "volume": "3604", - "marketCap": "219084511.00", + "lastsale": "$5.81", + "netchange": "-0.09", + "pctchange": "-1.525%", + "volume": "7272", + "marketCap": "215742544.00", "country": "Singapore", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -23032,11 +23158,11 @@ { "symbol": "HPAIW", "name": "Helport AI Limited Warrants", - "lastsale": "$0.25", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2578", - "marketCap": "9283242.00", + "lastsale": "$0.27", + "netchange": "0.02", + "pctchange": "8.00%", + "volume": "4050", + "marketCap": "10025901.00", "country": "Singapore", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -23046,11 +23172,11 @@ { "symbol": "HPH", "name": "Highest Performances Holdings Inc. American Depository Shares", - "lastsale": "$0.2442", - "netchange": "0.02", - "pctchange": "8.921%", - "volume": "12895397", - "marketCap": "90976109.00", + "lastsale": "$0.2653", + "netchange": "0.0211", + "pctchange": "8.64%", + "volume": "529996", + "marketCap": "98836862.00", "country": "China", "ipoyear": "2019", "industry": "Investment Managers", @@ -23060,25 +23186,39 @@ { "symbol": "HPK", "name": "HighPeak Energy Inc. Common Stock", - "lastsale": "$14.48", - "netchange": "-0.02", - "pctchange": "-0.138%", - "volume": "206464", - "marketCap": "1833533200.00", + "lastsale": "$14.12", + "netchange": "-0.36", + "pctchange": "-2.486%", + "volume": "122448", + "marketCap": "1787948121.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", "sector": "Energy", "url": "/market-activity/stocks/hpk" }, + { + "symbol": "HPKEW", + "name": "HighPeak Energy Inc. Warrant", + "lastsale": "$3.8335", + "netchange": "-0.1765", + "pctchange": "-4.401%", + "volume": "1415", + "marketCap": "488307397.00", + "country": "United States", + "ipoyear": "", + "industry": "Oil & Gas Production", + "sector": "Energy", + "url": "/market-activity/stocks/hpkew" + }, { "symbol": "HQI", "name": "HireQuest Inc. Common Stock (DE)", - "lastsale": "$13.35", - "netchange": "-0.15", - "pctchange": "-1.111%", - "volume": "11185", - "marketCap": "186900000.00", + "lastsale": "$12.76", + "netchange": "-0.59", + "pctchange": "-4.419%", + "volume": "11136", + "marketCap": "178640000.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -23088,11 +23228,11 @@ { "symbol": "HQY", "name": "HealthEquity Inc. Common Stock", - "lastsale": "$104.71", - "netchange": "-1.06", - "pctchange": "-1.002%", - "volume": "549824", - "marketCap": "9074447443.00", + "lastsale": "$106.88", + "netchange": "2.17", + "pctchange": "2.072%", + "volume": "654597", + "marketCap": "9262505421.00", "country": "United States", "ipoyear": "2014", "industry": "Business Services", @@ -23103,9 +23243,9 @@ "symbol": "HRMY", "name": "Harmony Biosciences Holdings Inc. Common Stock", "lastsale": "$38.01", - "netchange": "-0.65", - "pctchange": "-1.681%", - "volume": "961233", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "650203", "marketCap": "2167759599.00", "country": "United States", "ipoyear": "2020", @@ -23116,11 +23256,11 @@ { "symbol": "HROW", "name": "Harrow Inc. Common Stock", - "lastsale": "$33.605", - "netchange": "-0.945", - "pctchange": "-2.735%", - "volume": "379950", - "marketCap": "1196832598.00", + "lastsale": "$33.37", + "netchange": "-0.235", + "pctchange": "-0.699%", + "volume": "287385", + "marketCap": "1188463140.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23130,11 +23270,11 @@ { "symbol": "HROWL", "name": "Harrow Inc. 8.625% Senior Notes due 2026", - "lastsale": "$25.17", - "netchange": "-0.0027", - "pctchange": "-0.011%", - "volume": "304", - "marketCap": "896422452.00", + "lastsale": "$25.10", + "netchange": "-0.07", + "pctchange": "-0.278%", + "volume": "5283", + "marketCap": "893929422.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23144,11 +23284,11 @@ { "symbol": "HROWM", "name": "Harrow Inc. 11.875% Senior Notes due 2027", - "lastsale": "$26.75", - "netchange": "0.05", - "pctchange": "0.187%", - "volume": "6412", - "marketCap": "952693707.00", + "lastsale": "$26.81", + "netchange": "0.06", + "pctchange": "0.224%", + "volume": "386", + "marketCap": "954830590.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23158,11 +23298,11 @@ { "symbol": "HRTX", "name": "Heron Therapeutics Inc. Common Stock", - "lastsale": "$1.76", - "netchange": "0.13", - "pctchange": "7.975%", - "volume": "1692456", - "marketCap": "267687045.00", + "lastsale": "$1.83", + "netchange": "0.07", + "pctchange": "3.977%", + "volume": "1348004", + "marketCap": "278333689.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23172,11 +23312,11 @@ { "symbol": "HRZN", "name": "Horizon Technology Finance Corporation Common Stock", - "lastsale": "$9.31", - "netchange": "0.07", - "pctchange": "0.758%", - "volume": "291311", - "marketCap": "354360730.00", + "lastsale": "$9.37", + "netchange": "0.06", + "pctchange": "0.644%", + "volume": "175143", + "marketCap": "356644472.00", "country": "United States", "ipoyear": "2010", "industry": "Finance: Consumer Services", @@ -23186,11 +23326,11 @@ { "symbol": "HSAI", "name": "Hesai Group American Depositary Share each ADS represents one Class B ordinary share", - "lastsale": "$14.90", - "netchange": "-0.76", - "pctchange": "-4.853%", - "volume": "775692", - "marketCap": "1892724486.00", + "lastsale": "$15.50", + "netchange": "0.60", + "pctchange": "4.027%", + "volume": "2807478", + "marketCap": "1968941580.00", "country": "China", "ipoyear": "2023", "industry": "Industrial Machinery/Components", @@ -23200,25 +23340,39 @@ { "symbol": "HSCS", "name": "HeartSciences Inc. Common Stock", - "lastsale": "$3.45", - "netchange": "-0.05", - "pctchange": "-1.429%", - "volume": "5927", - "marketCap": "3382107.00", + "lastsale": "$3.3651", + "netchange": "-0.0849", + "pctchange": "-2.461%", + "volume": "22671", + "marketCap": "3298878.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Specialties", "sector": "Health Care", "url": "/market-activity/stocks/hscs" }, + { + "symbol": "HSCSW", + "name": "HeartSciences Inc. Warrant", + "lastsale": "$0.0351", + "netchange": "-0.0004", + "pctchange": "-1.127%", + "volume": "2750", + "marketCap": "34409.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Industrial Specialties", + "sector": "Health Care", + "url": "/market-activity/stocks/hscsw" + }, { "symbol": "HSDT", "name": "Helius Medical Technologies Inc. Class A Common Stock (DE)", - "lastsale": "$0.78", - "netchange": "-0.04", - "pctchange": "-4.878%", - "volume": "982693", - "marketCap": "2907974.00", + "lastsale": "$0.685", + "netchange": "-0.095", + "pctchange": "-12.179%", + "volume": "657251", + "marketCap": "2553798.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -23228,11 +23382,11 @@ { "symbol": "HSIC", "name": "Henry Schein Inc. Common Stock", - "lastsale": "$74.75", - "netchange": "-0.03", - "pctchange": "-0.04%", - "volume": "1017295", - "marketCap": "9319926727.00", + "lastsale": "$74.97", + "netchange": "0.22", + "pctchange": "0.294%", + "volume": "814666", + "marketCap": "9347356611.00", "country": "United States", "ipoyear": "1995", "industry": "Medical Specialities", @@ -23242,11 +23396,11 @@ { "symbol": "HSII", "name": "Heidrick & Struggles International Inc. Common Stock", - "lastsale": "$45.98", - "netchange": "0.07", - "pctchange": "0.152%", - "volume": "148896", - "marketCap": "761783858.00", + "lastsale": "$46.12", + "netchange": "0.14", + "pctchange": "0.304%", + "volume": "89310", + "marketCap": "764103339.00", "country": "United States", "ipoyear": "1999", "industry": "Diversified Commercial Services", @@ -23256,11 +23410,11 @@ { "symbol": "HSON", "name": "Hudson Global Inc. Common Stock", - "lastsale": "$12.71", - "netchange": "0.20", - "pctchange": "1.599%", - "volume": "550", - "marketCap": "34713361.00", + "lastsale": "$13.2844", + "netchange": "0.5744", + "pctchange": "4.519%", + "volume": "2290", + "marketCap": "36282154.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -23270,10 +23424,10 @@ { "symbol": "HSPO", "name": "Horizon Space Acquisition I Corp. Ordinary Shares", - "lastsale": "$12.06", - "netchange": "0.32", - "pctchange": "2.726%", - "volume": "281", + "lastsale": "$11.7003", + "netchange": "-0.3597", + "pctchange": "-2.983%", + "volume": "23151", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -23285,9 +23439,9 @@ "symbol": "HSPOR", "name": "Horizon Space Acquisition I Corp. Right", "lastsale": "$0.0802", - "netchange": "0.0201", - "pctchange": "33.444%", - "volume": "500", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -23295,13 +23449,27 @@ "sector": "Finance", "url": "/market-activity/stocks/hspor" }, + { + "symbol": "HSPOU", + "name": "Horizon Space Acquisition I Corp. Unit", + "lastsale": "$11.72", + "netchange": "0.17", + "pctchange": "1.472%", + "volume": "71641", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/hspou" + }, { "symbol": "HSPOW", "name": "Horizon Space Acquisition I Corp. Warrant", - "lastsale": "$0.0199", - "netchange": "0.0085", - "pctchange": "74.561%", - "volume": "7820", + "lastsale": "$0.02", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5220", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -23312,10 +23480,10 @@ { "symbol": "HSPTU", "name": "Horizon Space Acquisition II Corp. Units", - "lastsale": "$10.09", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5", + "lastsale": "$10.0799", + "netchange": "-0.0101", + "pctchange": "-0.10%", + "volume": "900", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -23326,11 +23494,11 @@ { "symbol": "HST", "name": "Host Hotels & Resorts Inc. Common Stock", - "lastsale": "$17.43", - "netchange": "0.14", - "pctchange": "0.81%", - "volume": "6195807", - "marketCap": "12184080246.00", + "lastsale": "$16.94", + "netchange": "-0.49", + "pctchange": "-2.811%", + "volume": "10221039", + "marketCap": "11841555902.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -23340,11 +23508,11 @@ { "symbol": "HSTM", "name": "HealthStream Inc. Common Stock", - "lastsale": "$32.16", - "netchange": "0.10", - "pctchange": "0.312%", - "volume": "75352", - "marketCap": "978142637.00", + "lastsale": "$32.20", + "netchange": "0.04", + "pctchange": "0.124%", + "volume": "65335", + "marketCap": "979359233.00", "country": "United States", "ipoyear": "2000", "industry": "Computer Software: Programming Data Processing", @@ -23354,11 +23522,11 @@ { "symbol": "HTBI", "name": "HomeTrust Bancshares Inc. Common Stock", - "lastsale": "$35.92", - "netchange": "1.41", - "pctchange": "4.086%", - "volume": "50300", - "marketCap": "629674798.00", + "lastsale": "$36.72", + "netchange": "0.80", + "pctchange": "2.227%", + "volume": "52965", + "marketCap": "643698736.00", "country": "United States", "ipoyear": "2012", "industry": "Savings Institutions", @@ -23368,11 +23536,11 @@ { "symbol": "HTBK", "name": "Heritage Commerce Corp Common Stock", - "lastsale": "$9.19", - "netchange": "0.07", - "pctchange": "0.768%", - "volume": "309596", - "marketCap": "563377934.00", + "lastsale": "$9.54", + "netchange": "0.35", + "pctchange": "3.808%", + "volume": "546817", + "marketCap": "584834112.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23382,11 +23550,11 @@ { "symbol": "HTCO", "name": "Caravelle International Group Ordinary Shares", - "lastsale": "$3.55", - "netchange": "0.15", - "pctchange": "4.412%", - "volume": "62575", - "marketCap": "199118005.00", + "lastsale": "$3.39", + "netchange": "-0.16", + "pctchange": "-4.507%", + "volume": "57774", + "marketCap": "190143673.00", "country": "Singapore", "ipoyear": "", "industry": "Marine Transportation", @@ -23396,11 +23564,11 @@ { "symbol": "HTCR", "name": "Heartcore Enterprises Inc. Common Stock", - "lastsale": "$1.59", - "netchange": "-0.10", - "pctchange": "-5.917%", - "volume": "192674", - "marketCap": "138696740.00", + "lastsale": "$1.47", + "netchange": "-0.12", + "pctchange": "-7.547%", + "volume": "249875", + "marketCap": "128229061.00", "country": "Japan", "ipoyear": "2022", "industry": "EDP Services", @@ -23410,11 +23578,11 @@ { "symbol": "HTHT", "name": "H World Group Limited American Depositary Shares", - "lastsale": "$31.89", - "netchange": "-0.13", - "pctchange": "-0.406%", - "volume": "1112045", - "marketCap": "10074198810.00", + "lastsale": "$32.58", + "netchange": "0.69", + "pctchange": "2.164%", + "volume": "1696183", + "marketCap": "10292173008.00", "country": "China", "ipoyear": "2010", "industry": "Hotels/Resorts", @@ -23424,11 +23592,11 @@ { "symbol": "HTLD", "name": "Heartland Express Inc. Common Stock", - "lastsale": "$11.92", - "netchange": "0.29", - "pctchange": "2.494%", - "volume": "528536", - "marketCap": "935681379.00", + "lastsale": "$11.56", + "netchange": "-0.36", + "pctchange": "-3.02%", + "volume": "266615", + "marketCap": "907422546.00", "country": "United States", "ipoyear": "1986", "industry": "Trucking Freight/Courier Services", @@ -23438,11 +23606,11 @@ { "symbol": "HTLF", "name": "Heartland Financial USA Inc. Common Stock", - "lastsale": "$66.30", - "netchange": "0.07", - "pctchange": "0.106%", - "volume": "247616", - "marketCap": "2843308517.00", + "lastsale": "$66.60", + "netchange": "0.30", + "pctchange": "0.452%", + "volume": "569575", + "marketCap": "2856174167.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23452,11 +23620,11 @@ { "symbol": "HTLFP", "name": "Heartland Financial USA Inc. Depositary Shares each representing a 1/400th ownership interest in a share of 7.00% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E", - "lastsale": "$25.15", - "netchange": "-0.09", - "pctchange": "-0.357%", - "volume": "4560", - "marketCap": "1078570275.00", + "lastsale": "$25.2999", + "netchange": "0.1499", + "pctchange": "0.596%", + "volume": "5471", + "marketCap": "1084998811.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23466,11 +23634,11 @@ { "symbol": "HTLM", "name": "HomesToLife Ltd Ordinary Shares", - "lastsale": "$7.86", - "netchange": "0.14", - "pctchange": "1.813%", - "volume": "27326", - "marketCap": "113970000.00", + "lastsale": "$8.34", + "netchange": "0.48", + "pctchange": "6.107%", + "volume": "18407", + "marketCap": "120930000.00", "country": "Singapore", "ipoyear": "2024", "industry": "Other Specialty Stores", @@ -23480,11 +23648,11 @@ { "symbol": "HTOO", "name": "Fusion Fuel Green PLC Class A Ordinary Shares", - "lastsale": "$0.53", - "netchange": "0.01", - "pctchange": "1.923%", - "volume": "138296", - "marketCap": "9207143.00", + "lastsale": "$0.5045", + "netchange": "-0.0255", + "pctchange": "-4.811%", + "volume": "330696", + "marketCap": "8764158.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -23494,11 +23662,11 @@ { "symbol": "HTOOW", "name": "Fusion Fuel Green PLC Warrant", - "lastsale": "$0.0231", - "netchange": "-0.0024", - "pctchange": "-9.412%", - "volume": "55604", - "marketCap": "401292.00", + "lastsale": "$0.0229", + "netchange": "-0.0002", + "pctchange": "-0.866%", + "volume": "94314", + "marketCap": "397818.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -23508,11 +23676,11 @@ { "symbol": "HTZ", "name": "Hertz Global Holdings Inc Common Stock", - "lastsale": "$4.11", - "netchange": "0.09", - "pctchange": "2.239%", - "volume": "3580387", - "marketCap": "1260494622.00", + "lastsale": "$4.18", + "netchange": "0.07", + "pctchange": "1.703%", + "volume": "2590705", + "marketCap": "1281962900.00", "country": "United States", "ipoyear": "", "industry": "Rental/Leasing Companies", @@ -23523,9 +23691,9 @@ "symbol": "HTZWW", "name": "Hertz Global Holdings Inc Warrant", "lastsale": "$2.36", - "netchange": "0.06", - "pctchange": "2.609%", - "volume": "103934", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "50940", "marketCap": "723787666.00", "country": "United States", "ipoyear": "", @@ -23536,11 +23704,11 @@ { "symbol": "HUBC", "name": "Hub Cyber Security Ltd. Ordinary Shares", - "lastsale": "$0.6852", - "netchange": "-0.0648", - "pctchange": "-8.64%", - "volume": "1681295", - "marketCap": "20871011.00", + "lastsale": "$0.6792", + "netchange": "-0.006", + "pctchange": "-0.876%", + "volume": "557484", + "marketCap": "20688253.00", "country": "Israel", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -23550,11 +23718,11 @@ { "symbol": "HUBCW", "name": "Hub Cyber Security Ltd. Warrant 2/27/28", - "lastsale": "$0.0325", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "40494", - "marketCap": "989941.00", + "lastsale": "$0.0255", + "netchange": "-0.007", + "pctchange": "-21.538%", + "volume": "35978", + "marketCap": "776723.00", "country": "Israel", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -23564,11 +23732,11 @@ { "symbol": "HUBCZ", "name": "Hub Cyber Security Ltd. Warrant 8/22/2025", - "lastsale": "$0.0223", - "netchange": "0.0042", - "pctchange": "23.204%", - "volume": "81754", - "marketCap": "679252.00", + "lastsale": "$0.0198", + "netchange": "-0.0025", + "pctchange": "-11.211%", + "volume": "925", + "marketCap": "603103.00", "country": "Israel", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -23578,11 +23746,11 @@ { "symbol": "HUBG", "name": "Hub Group Inc. Class A Common Stock", - "lastsale": "$45.46", - "netchange": "0.46", - "pctchange": "1.022%", - "volume": "447373", - "marketCap": "2789543978.00", + "lastsale": "$45.22", + "netchange": "-0.24", + "pctchange": "-0.528%", + "volume": "371844", + "marketCap": "2774816953.00", "country": "United States", "ipoyear": "1996", "industry": "Oil Refining/Marketing", @@ -23592,11 +23760,11 @@ { "symbol": "HUDI", "name": "Huadi International Group Co. Ltd. Ordinary Shares", - "lastsale": "$1.65", - "netchange": "-0.0001", - "pctchange": "-0.006%", - "volume": "11481", - "marketCap": "23527650.00", + "lastsale": "$1.66", + "netchange": "0.01", + "pctchange": "0.606%", + "volume": "7559", + "marketCap": "23670242.00", "country": "China", "ipoyear": "2021", "industry": "Steel/Iron Ore", @@ -23606,11 +23774,11 @@ { "symbol": "HUHU", "name": "HUHUTECH International Group Inc. Ordinary Shares", - "lastsale": "$4.395", - "netchange": "-0.165", - "pctchange": "-3.618%", - "volume": "37492", - "marketCap": "93393750.00", + "lastsale": "$4.38", + "netchange": "-0.015", + "pctchange": "-0.341%", + "volume": "41169", + "marketCap": "93075000.00", "country": "China", "ipoyear": "2024", "industry": "Metal Fabrications", @@ -23620,11 +23788,11 @@ { "symbol": "HUIZ", "name": "Huize Holding Limited American Depositary Shares", - "lastsale": "$3.03", - "netchange": "-0.02", - "pctchange": "-0.656%", - "volume": "3869", - "marketCap": "30135150.00", + "lastsale": "$3.05", + "netchange": "0.02", + "pctchange": "0.66%", + "volume": "4037", + "marketCap": "30334062.00", "country": "China", "ipoyear": "2020", "industry": "Specialty Insurers", @@ -23634,11 +23802,11 @@ { "symbol": "HUMA", "name": "Humacyte Inc. Common Stock", - "lastsale": "$4.59", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1748937", - "marketCap": "577695087.00", + "lastsale": "$4.61", + "netchange": "0.02", + "pctchange": "0.436%", + "volume": "1945716", + "marketCap": "580212277.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -23648,11 +23816,11 @@ { "symbol": "HUMAW", "name": "Humacyte Inc. Warrant", - "lastsale": "$1.5301", - "netchange": "-0.0699", - "pctchange": "-4.369%", - "volume": "24381", - "marketCap": "192577615.00", + "lastsale": "$1.555", + "netchange": "0.0249", + "pctchange": "1.627%", + "volume": "13666", + "marketCap": "195711516.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -23662,11 +23830,11 @@ { "symbol": "HURA", "name": "TuHURA Biosciences Inc. Common Stock", - "lastsale": "$4.62", - "netchange": "-0.15", - "pctchange": "-3.145%", - "volume": "122581", - "marketCap": "195354501.00", + "lastsale": "$4.36", + "netchange": "-0.26", + "pctchange": "-5.628%", + "volume": "61547", + "marketCap": "184360525.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23676,11 +23844,11 @@ { "symbol": "HURC", "name": "Hurco Companies Inc. Common Stock", - "lastsale": "$21.91", - "netchange": "0.51", - "pctchange": "2.383%", - "volume": "15635", - "marketCap": "141239507.00", + "lastsale": "$21.63", + "netchange": "-0.28", + "pctchange": "-1.278%", + "volume": "7188", + "marketCap": "139434529.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -23690,11 +23858,11 @@ { "symbol": "HURN", "name": "Huron Consulting Group Inc. Common Stock", - "lastsale": "$125.93", - "netchange": "-1.44", - "pctchange": "-1.131%", - "volume": "109870", - "marketCap": "2234113174.00", + "lastsale": "$125.07", + "netchange": "-0.86", + "pctchange": "-0.683%", + "volume": "103488", + "marketCap": "2218855989.00", "country": "United States", "ipoyear": "2004", "industry": "Professional Services", @@ -23704,11 +23872,11 @@ { "symbol": "HUT", "name": "Hut 8 Corp. Common Stock", - "lastsale": "$25.43", - "netchange": "-0.43", - "pctchange": "-1.663%", - "volume": "5362353", - "marketCap": "2379767170.00", + "lastsale": "$26.04", + "netchange": "0.61", + "pctchange": "2.399%", + "volume": "6724444", + "marketCap": "2436851636.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -23718,10 +23886,10 @@ { "symbol": "HVIIU", "name": "Hennessy Capital Investment Corp. VII Unit", - "lastsale": "$10.01", - "netchange": "0.01", - "pctchange": "0.10%", - "volume": "202765", + "lastsale": "$10.025", + "netchange": "0.015", + "pctchange": "0.15%", + "volume": "437", "marketCap": "0.00", "country": "United States", "ipoyear": "2025", @@ -23732,11 +23900,11 @@ { "symbol": "HWBK", "name": "Hawthorn Bancshares Inc. Common Stock", - "lastsale": "$32.19", - "netchange": "0.58", - "pctchange": "1.835%", - "volume": "17015", - "marketCap": "224902613.00", + "lastsale": "$32.30", + "netchange": "0.11", + "pctchange": "0.342%", + "volume": "17358", + "marketCap": "225671153.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23746,11 +23914,11 @@ { "symbol": "HWC", "name": "Hancock Whitney Corporation Common Stock", - "lastsale": "$59.41", - "netchange": "-0.31", - "pctchange": "-0.519%", - "volume": "655283", - "marketCap": "5112845512.00", + "lastsale": "$58.97", + "netchange": "-0.44", + "pctchange": "-0.741%", + "volume": "838075", + "marketCap": "5074978957.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23760,11 +23928,11 @@ { "symbol": "HWCPZ", "name": "Hancock Whitney Corporation 6.25% Subordinated Notes due 2060", - "lastsale": "$23.65", - "netchange": "0.03", - "pctchange": "0.127%", - "volume": "3181", - "marketCap": "2035327325.00", + "lastsale": "$23.7247", + "netchange": "0.0747", + "pctchange": "0.316%", + "volume": "9365", + "marketCap": "2041756033.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23774,11 +23942,11 @@ { "symbol": "HWH", "name": "HWH International Inc. Common Stock", - "lastsale": "$0.2869", - "netchange": "-0.0277", - "pctchange": "-8.805%", - "volume": "546656", - "marketCap": "6385774.00", + "lastsale": "$0.2877", + "netchange": "0.0008", + "pctchange": "0.279%", + "volume": "4222259", + "marketCap": "6403580.00", "country": "United States", "ipoyear": "2022", "industry": "Other Pharmaceuticals", @@ -23788,11 +23956,11 @@ { "symbol": "HWKN", "name": "Hawkins Inc. Common Stock", - "lastsale": "$118.285", - "netchange": "0.615", - "pctchange": "0.523%", - "volume": "143992", - "marketCap": "2473427472.00", + "lastsale": "$115.68", + "netchange": "-2.605", + "pctchange": "-2.202%", + "volume": "113105", + "marketCap": "2418954982.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", @@ -23802,11 +23970,11 @@ { "symbol": "HYFM", "name": "Hydrofarm Holdings Group Inc. Common Stock", - "lastsale": "$0.644", - "netchange": "0.0312", - "pctchange": "5.091%", - "volume": "64293", - "marketCap": "29717005.00", + "lastsale": "$0.6362", + "netchange": "-0.0078", + "pctchange": "-1.211%", + "volume": "54852", + "marketCap": "29357078.00", "country": "United States", "ipoyear": "2020", "industry": "Consumer Specialties", @@ -23816,11 +23984,11 @@ { "symbol": "HYMC", "name": "Hycroft Mining Holding Corporation Class A Common Stock", - "lastsale": "$2.14", - "netchange": "0.03", - "pctchange": "1.422%", - "volume": "120859", - "marketCap": "52972899.00", + "lastsale": "$2.13", + "netchange": "-0.01", + "pctchange": "-0.467%", + "volume": "54716", + "marketCap": "52725362.00", "country": "United States", "ipoyear": "2018", "industry": "Precious Metals", @@ -23830,11 +23998,11 @@ { "symbol": "HYMCL", "name": "Hycroft Mining Holding Corporation Warrants", - "lastsale": "$0.0162", - "netchange": "0.0002", - "pctchange": "1.25%", - "volume": "3500", - "marketCap": "401010.00", + "lastsale": "$0.0145", + "netchange": "-0.0017", + "pctchange": "-10.494%", + "volume": "17738", + "marketCap": "358929.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -23844,11 +24012,11 @@ { "symbol": "HYMCW", "name": "Hycroft Mining Holding Corporation Warrant", - "lastsale": "$0.0107", - "netchange": "0.0007", - "pctchange": "7.00%", - "volume": "16640", - "marketCap": "264864.00", + "lastsale": "$0.0095", + "netchange": "-0.0012", + "pctchange": "-11.215%", + "volume": "9005", + "marketCap": "235160.00", "country": "United States", "ipoyear": "2018", "industry": "Precious Metals", @@ -23858,11 +24026,11 @@ { "symbol": "HYPR", "name": "Hyperfine Inc. Class A Common Stock", - "lastsale": "$0.95", - "netchange": "0.018", - "pctchange": "1.931%", - "volume": "97893", - "marketCap": "69301309.00", + "lastsale": "$0.9855", + "netchange": "0.0355", + "pctchange": "3.737%", + "volume": "44513", + "marketCap": "71890989.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -23872,11 +24040,11 @@ { "symbol": "HYZN", "name": "Hyzon Motors Inc. Class A Common Stock", - "lastsale": "$0.772", - "netchange": "-0.0264", - "pctchange": "-3.307%", - "volume": "291179", - "marketCap": "5860861.00", + "lastsale": "$0.72", + "netchange": "-0.052", + "pctchange": "-6.736%", + "volume": "2442670", + "marketCap": "5466088.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -23886,11 +24054,11 @@ { "symbol": "HYZNW", "name": "Hyzon Motors Inc. Warrants", - "lastsale": "$0.0047", - "netchange": "-0.0002", - "pctchange": "-4.082%", - "volume": "25579", - "marketCap": "35681.00", + "lastsale": "$0.0033", + "netchange": "-0.0014", + "pctchange": "-29.787%", + "volume": "359050", + "marketCap": "25053.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -23900,11 +24068,11 @@ { "symbol": "IAC", "name": "IAC Inc. Common Stock", - "lastsale": "$41.86", - "netchange": "0.34", - "pctchange": "0.819%", - "volume": "485523", - "marketCap": "3611202424.00", + "lastsale": "$42.59", + "netchange": "0.73", + "pctchange": "1.744%", + "volume": "613788", + "marketCap": "3674178481.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -23914,11 +24082,11 @@ { "symbol": "IART", "name": "Integra LifeSciences Holdings Corporation Common Stock", - "lastsale": "$25.60", - "netchange": "0.75", - "pctchange": "3.018%", - "volume": "622946", - "marketCap": "1975386214.00", + "lastsale": "$26.05", + "netchange": "0.45", + "pctchange": "1.758%", + "volume": "551282", + "marketCap": "2010109800.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -23928,11 +24096,11 @@ { "symbol": "IAS", "name": "Integral Ad Science Holding Corp. Common Stock", - "lastsale": "$10.11", - "netchange": "0.04", - "pctchange": "0.397%", - "volume": "768164", - "marketCap": "1644598219.00", + "lastsale": "$10.26", + "netchange": "0.15", + "pctchange": "1.484%", + "volume": "487536", + "marketCap": "1668998786.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -23942,10 +24110,10 @@ { "symbol": "IBAC", "name": "IB Acquisition Corp. Common Stock", - "lastsale": "$10.22", - "netchange": "0.02", - "pctchange": "0.196%", - "volume": "26349", + "lastsale": "$10.215", + "netchange": "-0.005", + "pctchange": "-0.049%", + "volume": "28913", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -23956,10 +24124,10 @@ { "symbol": "IBACR", "name": "IB Acquisition Corp. Right", - "lastsale": "$0.065", - "netchange": "0.0049", - "pctchange": "8.153%", - "volume": "1731", + "lastsale": "$0.071", + "netchange": "0.006", + "pctchange": "9.231%", + "volume": "732", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -23970,11 +24138,11 @@ { "symbol": "IBCP", "name": "Independent Bank Corporation Common Stock", - "lastsale": "$35.24", - "netchange": "0.44", - "pctchange": "1.264%", - "volume": "187237", - "marketCap": "736307309.00", + "lastsale": "$35.60", + "netchange": "0.36", + "pctchange": "1.022%", + "volume": "181857", + "marketCap": "743829177.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23984,11 +24152,11 @@ { "symbol": "IBEX", "name": "IBEX Limited Common Shares", - "lastsale": "$22.08", - "netchange": "0.28", - "pctchange": "1.284%", - "volume": "86495", - "marketCap": "370166961.00", + "lastsale": "$22.29", + "netchange": "0.21", + "pctchange": "0.951%", + "volume": "74566", + "marketCap": "373687570.00", "country": "Bermuda", "ipoyear": "2020", "industry": "EDP Services", @@ -23998,11 +24166,11 @@ { "symbol": "IBG", "name": "Innovation Beverage Group Limited Ordinary Shares", - "lastsale": "$0.8989", - "netchange": "-0.0266", - "pctchange": "-2.874%", - "volume": "124254", - "marketCap": "7497415.00", + "lastsale": "$0.8308", + "netchange": "-0.0682", + "pctchange": "-7.586%", + "volume": "143417", + "marketCap": "6929416.00", "country": "Australia", "ipoyear": "2024", "industry": "Beverages (Production/Distribution)", @@ -24012,11 +24180,11 @@ { "symbol": "IBKR", "name": "Interactive Brokers Group Inc. Class A Common Stock", - "lastsale": "$208.55", - "netchange": "-1.23", - "pctchange": "-0.586%", - "volume": "2291690", - "marketCap": "22706731925.00", + "lastsale": "$218.99", + "netchange": "10.44", + "pctchange": "5.006%", + "volume": "3138004", + "marketCap": "23843429510.00", "country": "United States", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -24026,11 +24194,11 @@ { "symbol": "IBOC", "name": "International Bancshares Corporation Common Stock", - "lastsale": "$65.65", - "netchange": "-0.21", - "pctchange": "-0.319%", - "volume": "266622", - "marketCap": "4083614477.00", + "lastsale": "$65.70", + "netchange": "0.05", + "pctchange": "0.076%", + "volume": "224239", + "marketCap": "4086724617.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -24040,11 +24208,11 @@ { "symbol": "IBRX", "name": "ImmunityBio Inc. Common Stock", - "lastsale": "$3.12", - "netchange": "-0.10", - "pctchange": "-3.106%", - "volume": "4245235", - "marketCap": "2174113644.00", + "lastsale": "$3.17", + "netchange": "0.05", + "pctchange": "1.603%", + "volume": "5099536", + "marketCap": "2208955208.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24054,11 +24222,11 @@ { "symbol": "ICAD", "name": "iCAD Inc. Common Stock", - "lastsale": "$2.36", - "netchange": "-0.05", - "pctchange": "-2.075%", - "volume": "517488", - "marketCap": "62634471.00", + "lastsale": "$2.42", + "netchange": "0.06", + "pctchange": "2.542%", + "volume": "292077", + "marketCap": "64226873.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -24068,11 +24236,11 @@ { "symbol": "ICCC", "name": "ImmuCell Corporation Common Stock", - "lastsale": "$5.48", - "netchange": "0.37", - "pctchange": "7.241%", - "volume": "1064", - "marketCap": "48835508.00", + "lastsale": "$5.11", + "netchange": "-0.37", + "pctchange": "-6.752%", + "volume": "3319", + "marketCap": "45538220.00", "country": "United States", "ipoyear": "1987", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -24085,7 +24253,7 @@ "lastsale": "$23.30", "netchange": "0.00", "pctchange": "0.00%", - "volume": "344", + "volume": "3755", "marketCap": "73128914.00", "country": "United States", "ipoyear": "2017", @@ -24097,9 +24265,9 @@ "symbol": "ICCM", "name": "IceCure Medical Ltd. Ordinary Shares", "lastsale": "$1.24", - "netchange": "0.06", - "pctchange": "5.085%", - "volume": "568074", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "180085", "marketCap": "61404800.00", "country": "Israel", "ipoyear": "", @@ -24110,11 +24278,11 @@ { "symbol": "ICCT", "name": "iCoreConnect Inc. Common stock", - "lastsale": "$2.75", - "netchange": "0.3878", - "pctchange": "16.417%", - "volume": "5477309", - "marketCap": "3698684.00", + "lastsale": "$2.48", + "netchange": "-0.27", + "pctchange": "-9.818%", + "volume": "542103", + "marketCap": "3335540.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -24124,11 +24292,11 @@ { "symbol": "ICFI", "name": "ICF International Inc. Common Stock", - "lastsale": "$126.65", - "netchange": "-6.17", - "pctchange": "-4.645%", - "volume": "237344", - "marketCap": "2376297222.00", + "lastsale": "$123.41", + "netchange": "-3.24", + "pctchange": "-2.558%", + "volume": "192858", + "marketCap": "2315506041.00", "country": "United States", "ipoyear": "2006", "industry": "Professional Services", @@ -24138,11 +24306,11 @@ { "symbol": "ICG", "name": "Intchains Group Limited American Depositary Shares", - "lastsale": "$4.28", - "netchange": "0.05", - "pctchange": "1.182%", - "volume": "21467", - "marketCap": "256534708.00", + "lastsale": "$4.10", + "netchange": "-0.18", + "pctchange": "-4.206%", + "volume": "42344", + "marketCap": "245745866.00", "country": "China", "ipoyear": "2023", "industry": "Semiconductors", @@ -24152,11 +24320,11 @@ { "symbol": "ICHR", "name": "Ichor Holdings Ordinary Shares", - "lastsale": "$29.42", - "netchange": "-0.54", - "pctchange": "-1.802%", - "volume": "341446", - "marketCap": "991096459.00", + "lastsale": "$29.29", + "netchange": "-0.13", + "pctchange": "-0.442%", + "volume": "246084", + "marketCap": "986717039.00", "country": "United States", "ipoyear": "2016", "industry": "Semiconductors", @@ -24166,11 +24334,11 @@ { "symbol": "ICLK", "name": "iClick Interactive Asia Group Limited American Depositary Shares", - "lastsale": "$8.84", - "netchange": "0.285", - "pctchange": "3.331%", - "volume": "45545", - "marketCap": "89650109.00", + "lastsale": "$8.72", + "netchange": "-0.12", + "pctchange": "-1.357%", + "volume": "95844", + "marketCap": "88433139.00", "country": "Hong Kong", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -24180,11 +24348,11 @@ { "symbol": "ICLR", "name": "ICON plc Ordinary Shares", - "lastsale": "$202.68", - "netchange": "-0.39", - "pctchange": "-0.192%", - "volume": "1105741", - "marketCap": "16720104030.00", + "lastsale": "$200.48", + "netchange": "-2.20", + "pctchange": "-1.085%", + "volume": "831207", + "marketCap": "16538614841.00", "country": "Ireland", "ipoyear": "1998", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -24194,11 +24362,11 @@ { "symbol": "ICMB", "name": "Investcorp Credit Management BDC Inc. Common Stock", - "lastsale": "$3.07", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "39943", - "marketCap": "44227169.00", + "lastsale": "$3.09", + "netchange": "0.02", + "pctchange": "0.651%", + "volume": "26019", + "marketCap": "44515294.00", "country": "United States", "ipoyear": "2014", "industry": "Finance: Consumer Services", @@ -24208,11 +24376,11 @@ { "symbol": "ICON", "name": "Icon Energy Corp. Common stock", - "lastsale": "$0.54", - "netchange": "-0.77", - "pctchange": "-58.779%", - "volume": "15873010", - "marketCap": "885600.00", + "lastsale": "$0.5051", + "netchange": "-0.0349", + "pctchange": "-6.463%", + "volume": "6495905", + "marketCap": "828364.00", "country": "Greece", "ipoyear": "2024", "industry": "Marine Transportation", @@ -24223,9 +24391,9 @@ "symbol": "ICU", "name": "SeaStar Medical Holding Corporation Common Stock", "lastsale": "$1.57", - "netchange": "-0.08", - "pctchange": "-4.848%", - "volume": "176547", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "201290", "marketCap": "7007142.00", "country": "United States", "ipoyear": "2021", @@ -24237,9 +24405,9 @@ "symbol": "ICUCW", "name": "SeaStar Medical Holding Corporation Warrant", "lastsale": "$0.03", - "netchange": "-0.0015", - "pctchange": "-4.762%", - "volume": "23463", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "204", "marketCap": "133894.00", "country": "United States", "ipoyear": "2021", @@ -24250,11 +24418,11 @@ { "symbol": "ICUI", "name": "ICU Medical Inc. Common Stock", - "lastsale": "$167.12", - "netchange": "0.11", - "pctchange": "0.066%", - "volume": "222967", - "marketCap": "4091810534.00", + "lastsale": "$172.30", + "netchange": "5.18", + "pctchange": "3.10%", + "volume": "188035", + "marketCap": "4218639032.00", "country": "United States", "ipoyear": "1992", "industry": "Medical/Dental Instruments", @@ -24264,11 +24432,11 @@ { "symbol": "IDAI", "name": "T Stamp Inc. Class A Common Stock", - "lastsale": "$4.74", - "netchange": "-0.29", - "pctchange": "-5.765%", - "volume": "79447", - "marketCap": "7972737.00", + "lastsale": "$4.72", + "netchange": "-0.02", + "pctchange": "-0.422%", + "volume": "137746", + "marketCap": "7939097.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -24278,11 +24446,11 @@ { "symbol": "IDCC", "name": "InterDigital Inc. Common Stock", - "lastsale": "$174.71", - "netchange": "2.32", - "pctchange": "1.346%", - "volume": "382452", - "marketCap": "4427803767.00", + "lastsale": "$176.87", + "netchange": "2.16", + "pctchange": "1.236%", + "volume": "248902", + "marketCap": "4482546233.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -24292,11 +24460,11 @@ { "symbol": "IDN", "name": "Intellicheck Inc. Common Stock", - "lastsale": "$2.81", - "netchange": "0.03", - "pctchange": "1.079%", - "volume": "22940", - "marketCap": "55532094.00", + "lastsale": "$2.89", + "netchange": "0.08", + "pctchange": "2.847%", + "volume": "20546", + "marketCap": "57113079.00", "country": "United States", "ipoyear": "1999", "industry": "Computer Software: Prepackaged Software", @@ -24306,11 +24474,11 @@ { "symbol": "IDXX", "name": "IDEXX Laboratories Inc. Common Stock", - "lastsale": "$432.34", - "netchange": "1.75", - "pctchange": "0.406%", - "volume": "403873", - "marketCap": "35402015634.00", + "lastsale": "$435.33", + "netchange": "2.99", + "pctchange": "0.692%", + "volume": "638016", + "marketCap": "35646850779.00", "country": "United States", "ipoyear": "1991", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -24320,11 +24488,11 @@ { "symbol": "IDYA", "name": "IDEAYA Biosciences Inc. Common Stock", - "lastsale": "$23.29", - "netchange": "0.15", - "pctchange": "0.648%", - "volume": "887253", - "marketCap": "2012996599.00", + "lastsale": "$23.62", + "netchange": "0.33", + "pctchange": "1.417%", + "volume": "1655357", + "marketCap": "2041519092.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24334,11 +24502,11 @@ { "symbol": "IEP", "name": "Icahn Enterprises L.P. Common Stock", - "lastsale": "$9.85", - "netchange": "0.32", - "pctchange": "3.358%", - "volume": "831388", - "marketCap": "4964433776.00", + "lastsale": "$9.795", + "netchange": "-0.055", + "pctchange": "-0.558%", + "volume": "511227", + "marketCap": "4936713587.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -24348,11 +24516,11 @@ { "symbol": "IESC", "name": "IES Holdings Inc. Common Stock", - "lastsale": "$303.74", - "netchange": "-12.52", - "pctchange": "-3.959%", - "volume": "308372", - "marketCap": "6066195046.00", + "lastsale": "$285.04", + "netchange": "-18.70", + "pctchange": "-6.157%", + "volume": "155678", + "marketCap": "5692724817.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -24362,11 +24530,11 @@ { "symbol": "IFBD", "name": "Infobird Co. Ltd Ordinary Shares", - "lastsale": "$2.1399", - "netchange": "0.0499", - "pctchange": "2.388%", - "volume": "11007", - "marketCap": "4251926.00", + "lastsale": "$2.15", + "netchange": "0.0101", + "pctchange": "0.472%", + "volume": "9654", + "marketCap": "4271994.00", "country": "China", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -24376,11 +24544,11 @@ { "symbol": "IFRX", "name": "InflaRx N.V. Common Stock", - "lastsale": "$2.37", - "netchange": "-0.13", - "pctchange": "-5.20%", - "volume": "176864", - "marketCap": "139553355.00", + "lastsale": "$2.34", + "netchange": "-0.03", + "pctchange": "-1.266%", + "volume": "242613", + "marketCap": "137786856.00", "country": "Germany", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24390,11 +24558,11 @@ { "symbol": "IGIC", "name": "International General Insurance Holdings Ltd. Ordinary Share", - "lastsale": "$24.06", - "netchange": "-0.10", - "pctchange": "-0.414%", - "volume": "59919", - "marketCap": "1108544747.00", + "lastsale": "$24.21", + "netchange": "0.15", + "pctchange": "0.623%", + "volume": "50708", + "marketCap": "1115455874.00", "country": "Jordan", "ipoyear": "2018", "industry": "Property-Casualty Insurers", @@ -24404,11 +24572,11 @@ { "symbol": "IGMS", "name": "IGM Biosciences Inc. Common Stock", - "lastsale": "$1.72", - "netchange": "0.02", - "pctchange": "1.176%", - "volume": "307431", - "marketCap": "102278391.00", + "lastsale": "$1.69", + "netchange": "-0.03", + "pctchange": "-1.744%", + "volume": "574561", + "marketCap": "100494466.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24418,11 +24586,11 @@ { "symbol": "IHRT", "name": "iHeartMedia Inc. Class A Common Stock", - "lastsale": "$2.41", - "netchange": "0.08", - "pctchange": "3.433%", - "volume": "661424", - "marketCap": "354449188.00", + "lastsale": "$2.42", + "netchange": "0.01", + "pctchange": "0.415%", + "volume": "494178", + "marketCap": "355919932.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -24432,11 +24600,11 @@ { "symbol": "III", "name": "Information Services Group Inc. Common Stock", - "lastsale": "$3.23", - "netchange": "0.02", - "pctchange": "0.623%", - "volume": "78519", - "marketCap": "158503577.00", + "lastsale": "$3.24", + "netchange": "0.01", + "pctchange": "0.31%", + "volume": "66273", + "marketCap": "158994301.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -24446,11 +24614,11 @@ { "symbol": "IIIV", "name": "i3 Verticals Inc. Class A Common Stock", - "lastsale": "$23.84", - "netchange": "-0.51", - "pctchange": "-2.094%", - "volume": "765421", - "marketCap": "799603279.00", + "lastsale": "$24.31", + "netchange": "0.47", + "pctchange": "1.971%", + "volume": "277745", + "marketCap": "815367270.00", "country": "United States", "ipoyear": "2018", "industry": "Business Services", @@ -24460,11 +24628,11 @@ { "symbol": "IINN", "name": "Inspira Technologies Oxy B.H.N. Ltd. Ordinary Shares", - "lastsale": "$1.02", - "netchange": "-0.08", - "pctchange": "-7.273%", - "volume": "242960", - "marketCap": "18808800.00", + "lastsale": "$1.00", + "netchange": "-0.02", + "pctchange": "-1.961%", + "volume": "358825", + "marketCap": "18440000.00", "country": "Israel", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -24474,11 +24642,11 @@ { "symbol": "IINNW", "name": "Inspira Technologies Oxy B.H.N. Ltd. Warrant", - "lastsale": "$0.28", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "80", - "marketCap": "5163200.00", + "lastsale": "$0.23", + "netchange": "-0.05", + "pctchange": "-17.857%", + "volume": "420", + "marketCap": "4241200.00", "country": "Israel", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -24488,11 +24656,11 @@ { "symbol": "IKNA", "name": "Ikena Oncology Inc. Common Stock", - "lastsale": "$1.46", - "netchange": "-0.01", - "pctchange": "-0.68%", - "volume": "70091", - "marketCap": "70456842.00", + "lastsale": "$1.50", + "netchange": "0.04", + "pctchange": "2.74%", + "volume": "60563", + "marketCap": "72387167.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24502,11 +24670,11 @@ { "symbol": "IKT", "name": "Inhibikase Therapeutics Inc. Common Stock", - "lastsale": "$2.83", - "netchange": "0.03", - "pctchange": "1.071%", - "volume": "119298", - "marketCap": "190154973.00", + "lastsale": "$2.81", + "netchange": "-0.02", + "pctchange": "-0.707%", + "volume": "80767", + "marketCap": "188811122.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24516,11 +24684,11 @@ { "symbol": "ILAG", "name": "Intelligent Living Application Group Inc. Ordinary Shares", - "lastsale": "$0.848", - "netchange": "-0.0021", - "pctchange": "-0.247%", - "volume": "18952", - "marketCap": "15314880.00", + "lastsale": "$0.84", + "netchange": "-0.008", + "pctchange": "-0.943%", + "volume": "4020", + "marketCap": "15170400.00", "country": "Hong Kong", "ipoyear": "2022", "industry": "Office Equipment/Supplies/Services", @@ -24530,11 +24698,11 @@ { "symbol": "ILLR", "name": "Triller Group Inc. Common Stock", - "lastsale": "$1.96", - "netchange": "0.11", - "pctchange": "5.946%", - "volume": "870734", - "marketCap": "304113241.00", + "lastsale": "$1.98", + "netchange": "0.02", + "pctchange": "1.02%", + "volume": "451095", + "marketCap": "307216438.00", "country": "United States", "ipoyear": "2019", "industry": "Investment Managers", @@ -24544,11 +24712,11 @@ { "symbol": "ILLRW", "name": "Triller Group Inc. Warrant", - "lastsale": "$0.1298", - "netchange": "0.001", - "pctchange": "0.776%", - "volume": "57187", - "marketCap": "20139744.00", + "lastsale": "$0.1597", + "netchange": "0.0299", + "pctchange": "23.035%", + "volume": "81338", + "marketCap": "24779023.00", "country": "United States", "ipoyear": "2019", "industry": "Investment Managers", @@ -24558,11 +24726,11 @@ { "symbol": "ILMN", "name": "Illumina Inc. Common Stock", - "lastsale": "$134.76", - "netchange": "-5.60", - "pctchange": "-3.99%", - "volume": "2472528", - "marketCap": "21372936000.00", + "lastsale": "$136.22", + "netchange": "1.46", + "pctchange": "1.083%", + "volume": "1363467", + "marketCap": "21604492000.00", "country": "United States", "ipoyear": "2000", "industry": "Medical Specialities", @@ -24572,11 +24740,11 @@ { "symbol": "ILPT", "name": "Industrial Logistics Properties Trust Common Shares of Beneficial Interest", - "lastsale": "$3.72", - "netchange": "0.06", - "pctchange": "1.639%", - "volume": "167846", - "marketCap": "246057250.00", + "lastsale": "$3.88", + "netchange": "0.16", + "pctchange": "4.301%", + "volume": "274886", + "marketCap": "256640357.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -24586,11 +24754,11 @@ { "symbol": "IMAB", "name": "I-MAB American Depositary Shares", - "lastsale": "$1.06", - "netchange": "-0.01", - "pctchange": "-0.935%", - "volume": "111379", - "marketCap": "85543688.00", + "lastsale": "$1.08", + "netchange": "0.02", + "pctchange": "1.887%", + "volume": "566103", + "marketCap": "87157719.00", "country": "China", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24600,11 +24768,11 @@ { "symbol": "IMCC", "name": "IM Cannabis Corp. Common Shares", - "lastsale": "$2.28", - "netchange": "-0.0899", - "pctchange": "-3.793%", - "volume": "44373", - "marketCap": "7034831.00", + "lastsale": "$2.21", + "netchange": "-0.07", + "pctchange": "-3.07%", + "volume": "18532", + "marketCap": "6818849.00", "country": "Canada", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -24614,11 +24782,11 @@ { "symbol": "IMCR", "name": "Immunocore Holdings plc American Depositary Shares", - "lastsale": "$32.70", - "netchange": "1.68", - "pctchange": "5.416%", - "volume": "312309", - "marketCap": "1572488914.00", + "lastsale": "$33.00", + "netchange": "0.30", + "pctchange": "0.917%", + "volume": "180947", + "marketCap": "1586915418.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24628,11 +24796,11 @@ { "symbol": "IMG", "name": "CIMG Inc. Common Stock", - "lastsale": "$0.738", - "netchange": "0.015", - "pctchange": "2.075%", - "volume": "50441", - "marketCap": "3693815.00", + "lastsale": "$0.75", + "netchange": "0.012", + "pctchange": "1.626%", + "volume": "147552", + "marketCap": "3753878.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -24642,11 +24810,11 @@ { "symbol": "IMKTA", "name": "Ingles Markets Incorporated Class A Common Stock", - "lastsale": "$64.26", - "netchange": "1.00", - "pctchange": "1.581%", - "volume": "111192", - "marketCap": "1220578602.00", + "lastsale": "$65.63", + "netchange": "1.37", + "pctchange": "2.132%", + "volume": "81656", + "marketCap": "1246600897.00", "country": "United States", "ipoyear": "1987", "industry": "Food Chains", @@ -24656,11 +24824,11 @@ { "symbol": "IMMP", "name": "Immutep Limited American Depositary Shares", - "lastsale": "$1.98", - "netchange": "0.02", - "pctchange": "1.02%", - "volume": "103949", - "marketCap": "288004434.00", + "lastsale": "$1.965", + "netchange": "-0.015", + "pctchange": "-0.758%", + "volume": "95130", + "marketCap": "285822583.00", "country": "Australia", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24670,11 +24838,11 @@ { "symbol": "IMMR", "name": "Immersion Corporation Common Stock", - "lastsale": "$8.65", - "netchange": "0.11", - "pctchange": "1.288%", - "volume": "401801", - "marketCap": "279184848.00", + "lastsale": "$8.47", + "netchange": "-0.18", + "pctchange": "-2.081%", + "volume": "492913", + "marketCap": "273375221.00", "country": "United States", "ipoyear": "1999", "industry": "Computer peripheral equipment", @@ -24685,9 +24853,9 @@ "symbol": "IMMX", "name": "Immix Biopharma Inc. Common Stock", "lastsale": "$2.05", - "netchange": "0.07", - "pctchange": "3.535%", - "volume": "102257", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "126320", "marketCap": "56390656.00", "country": "United States", "ipoyear": "2021", @@ -24698,11 +24866,11 @@ { "symbol": "IMNM", "name": "Immunome Inc. Common Stock", - "lastsale": "$10.22", - "netchange": "0.01", - "pctchange": "0.098%", - "volume": "781603", - "marketCap": "637900156.00", + "lastsale": "$9.95", + "netchange": "-0.27", + "pctchange": "-2.642%", + "volume": "527037", + "marketCap": "621047608.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24712,11 +24880,11 @@ { "symbol": "IMNN", "name": "Imunon Inc. Common Stock", - "lastsale": "$0.9575", - "netchange": "0.0673", - "pctchange": "7.56%", - "volume": "173190", - "marketCap": "13884406.00", + "lastsale": "$0.9577", + "netchange": "0.0002", + "pctchange": "0.021%", + "volume": "333997", + "marketCap": "13887306.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24726,11 +24894,11 @@ { "symbol": "IMOS", "name": "ChipMOS TECHNOLOGIES INC. American Depositary Shares", - "lastsale": "$20.72", - "netchange": "-0.06", - "pctchange": "-0.289%", - "volume": "21241", - "marketCap": "753420764.00", + "lastsale": "$20.54", + "netchange": "-0.18", + "pctchange": "-0.869%", + "volume": "55367", + "marketCap": "746875603.00", "country": "Taiwan", "ipoyear": "", "industry": "Semiconductors", @@ -24740,11 +24908,11 @@ { "symbol": "IMPP", "name": "Imperial Petroleum Inc. Common Shares", - "lastsale": "$2.90", - "netchange": "-0.025", - "pctchange": "-0.855%", - "volume": "164204", - "marketCap": "97817000.00", + "lastsale": "$2.85", + "netchange": "-0.05", + "pctchange": "-1.724%", + "volume": "279857", + "marketCap": "96130500.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -24754,11 +24922,11 @@ { "symbol": "IMPPP", "name": "Imperial Petroleum Inc. 8.75% Series A Cumulative Redeemable Perpetual Preferred Shares", - "lastsale": "$24.965", - "netchange": "-0.035", - "pctchange": "-0.14%", - "volume": "668", - "marketCap": "842069450.00", + "lastsale": "$24.9999", + "netchange": "0.0349", + "pctchange": "0.14%", + "volume": "867", + "marketCap": "843246627.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -24768,11 +24936,11 @@ { "symbol": "IMRN", "name": "Immuron Limited American Depositary Shares", - "lastsale": "$2.05", - "netchange": "-0.11", - "pctchange": "-5.093%", - "volume": "5892", - "marketCap": "11674666.00", + "lastsale": "$2.00", + "netchange": "-0.05", + "pctchange": "-2.439%", + "volume": "8048", + "marketCap": "11389918.00", "country": "Australia", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24782,11 +24950,11 @@ { "symbol": "IMRX", "name": "Immuneering Corporation Class A Common Stock", - "lastsale": "$2.15", - "netchange": "0.04", - "pctchange": "1.896%", - "volume": "376880", - "marketCap": "66758463.00", + "lastsale": "$2.06", + "netchange": "-0.09", + "pctchange": "-4.186%", + "volume": "377728", + "marketCap": "63963923.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24796,11 +24964,11 @@ { "symbol": "IMTE", "name": "Integrated Media Technology Limited Ordinary Shares", - "lastsale": "$1.5272", - "netchange": "0.0972", - "pctchange": "6.797%", - "volume": "29364", - "marketCap": "5240486.00", + "lastsale": "$1.53", + "netchange": "0.0028", + "pctchange": "0.183%", + "volume": "19203", + "marketCap": "5250094.00", "country": "Australia", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -24810,11 +24978,11 @@ { "symbol": "IMTX", "name": "Immatics N.V. Ordinary Shares", - "lastsale": "$5.57", - "netchange": "0.12", - "pctchange": "2.202%", - "volume": "1760696", - "marketCap": "574322700.00", + "lastsale": "$5.60", + "netchange": "0.03", + "pctchange": "0.539%", + "volume": "1440446", + "marketCap": "577416000.00", "country": "Germany", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24827,7 +24995,7 @@ "lastsale": "$0.04", "netchange": "0.00", "pctchange": "0.00%", - "volume": "33208", + "volume": "25262", "marketCap": "4124400.00", "country": "Germany", "ipoyear": "", @@ -24838,11 +25006,11 @@ { "symbol": "IMUX", "name": "Immunic Inc. Common Stock", - "lastsale": "$0.9926", - "netchange": "0.009", - "pctchange": "0.915%", - "volume": "691262", - "marketCap": "89412431.00", + "lastsale": "$1.02", + "netchange": "0.0274", + "pctchange": "2.76%", + "volume": "402113", + "marketCap": "91880596.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24852,11 +25020,11 @@ { "symbol": "IMVT", "name": "Immunovant Inc. Common Stock", - "lastsale": "$23.40", - "netchange": "0.17", - "pctchange": "0.732%", - "volume": "1067271", - "marketCap": "3434760553.00", + "lastsale": "$23.05", + "netchange": "-0.35", + "pctchange": "-1.496%", + "volume": "1173398", + "marketCap": "3383385929.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24866,11 +25034,11 @@ { "symbol": "IMXI", "name": "International Money Express Inc. Common Stock", - "lastsale": "$19.62", - "netchange": "-0.49", - "pctchange": "-2.437%", - "volume": "231486", - "marketCap": "610155690.00", + "lastsale": "$19.59", + "netchange": "-0.03", + "pctchange": "-0.153%", + "volume": "121226", + "marketCap": "609222730.00", "country": "United States", "ipoyear": "2017", "industry": "Business Services", @@ -24880,11 +25048,11 @@ { "symbol": "INAB", "name": "IN8bio Inc. Common Stock", - "lastsale": "$0.2868", - "netchange": "0.0291", - "pctchange": "11.292%", - "volume": "304071", - "marketCap": "20788197.00", + "lastsale": "$0.275", + "netchange": "-0.0118", + "pctchange": "-4.114%", + "volume": "417998", + "marketCap": "19932895.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24894,11 +25062,11 @@ { "symbol": "INBK", "name": "First Internet Bancorp Common Stock", - "lastsale": "$33.29", - "netchange": "-1.98", - "pctchange": "-5.614%", - "volume": "128122", - "marketCap": "288554191.00", + "lastsale": "$33.58", + "netchange": "0.29", + "pctchange": "0.871%", + "volume": "51501", + "marketCap": "291067881.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -24908,11 +25076,11 @@ { "symbol": "INBKZ", "name": "First Internet Bancorp 6.0% Fixed-to-Floating Rate Subordinated Notes Due 2029", - "lastsale": "$25.2112", - "netchange": "-0.0389", - "pctchange": "-0.154%", - "volume": "1718", - "marketCap": "218528009.00", + "lastsale": "$25.15", + "netchange": "-0.0612", + "pctchange": "-0.243%", + "volume": "1435", + "marketCap": "217997534.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -24922,11 +25090,11 @@ { "symbol": "INBS", "name": "Intelligent Bio Solutions Inc. Common Stock", - "lastsale": "$1.42", - "netchange": "0.02", - "pctchange": "1.429%", - "volume": "30586", - "marketCap": "6229279.00", + "lastsale": "$1.45", + "netchange": "0.03", + "pctchange": "2.113%", + "volume": "66398", + "marketCap": "6360883.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -24936,11 +25104,11 @@ { "symbol": "INBX", "name": "Inhibrx Biosciences Inc. Common Stock", - "lastsale": "$13.09", - "netchange": "-0.51", - "pctchange": "-3.75%", - "volume": "152668", - "marketCap": "189489583.00", + "lastsale": "$13.15", + "netchange": "0.06", + "pctchange": "0.458%", + "volume": "148200", + "marketCap": "190358138.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24950,11 +25118,11 @@ { "symbol": "INCR", "name": "Intercure Ltd. Ordinary Shares", - "lastsale": "$1.7262", - "netchange": "0.0062", - "pctchange": "0.36%", - "volume": "2392", - "marketCap": "78667576.00", + "lastsale": "$1.74", + "netchange": "0.0138", + "pctchange": "0.799%", + "volume": "3647", + "marketCap": "79296479.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24964,11 +25132,11 @@ { "symbol": "INCY", "name": "Incyte Corp. Common Stock", - "lastsale": "$72.53", - "netchange": "0.12", - "pctchange": "0.166%", - "volume": "1042544", - "marketCap": "13972922560.00", + "lastsale": "$72.59", + "netchange": "0.06", + "pctchange": "0.083%", + "volume": "1274821", + "marketCap": "13984481575.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -24978,11 +25146,11 @@ { "symbol": "INDB", "name": "Independent Bank Corp. Common Stock", - "lastsale": "$65.88", - "netchange": "-1.47", - "pctchange": "-2.183%", - "volume": "263393", - "marketCap": "2799424676.00", + "lastsale": "$66.58", + "netchange": "0.70", + "pctchange": "1.063%", + "volume": "185631", + "marketCap": "2829169625.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -24992,11 +25160,11 @@ { "symbol": "INDI", "name": "indie Semiconductor Inc. Class A Common Stock", - "lastsale": "$4.36", - "netchange": "0.10", - "pctchange": "2.347%", - "volume": "3059115", - "marketCap": "880355587.00", + "lastsale": "$4.27", + "netchange": "-0.09", + "pctchange": "-2.064%", + "volume": "3545429", + "marketCap": "862183109.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -25006,11 +25174,11 @@ { "symbol": "INDP", "name": "Indaptus Therapeutics Inc. Common Stock", - "lastsale": "$0.93", - "netchange": "-0.02", - "pctchange": "-2.105%", - "volume": "27637", - "marketCap": "9483102.00", + "lastsale": "$0.95", + "netchange": "0.02", + "pctchange": "2.151%", + "volume": "13823", + "marketCap": "9687040.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25020,11 +25188,11 @@ { "symbol": "INDV", "name": "Indivior PLC Ordinary Shares", - "lastsale": "$11.93", - "netchange": "-0.15", - "pctchange": "-1.242%", - "volume": "1212130", - "marketCap": "1490100032.00", + "lastsale": "$11.99", + "netchange": "0.06", + "pctchange": "0.503%", + "volume": "942351", + "marketCap": "1497594248.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25034,11 +25202,11 @@ { "symbol": "INFN", "name": "Infinera Corporation Common Stock", - "lastsale": "$6.62", - "netchange": "0.03", - "pctchange": "0.455%", - "volume": "484377", - "marketCap": "1567631392.00", + "lastsale": "$6.61", + "netchange": "-0.01", + "pctchange": "-0.151%", + "volume": "649950", + "marketCap": "1565263368.00", "country": "United States", "ipoyear": "2007", "industry": "Telecommunications Equipment", @@ -25048,11 +25216,11 @@ { "symbol": "INGN", "name": "Inogen Inc Common Stock", - "lastsale": "$11.08", - "netchange": "0.25", - "pctchange": "2.308%", - "volume": "172026", - "marketCap": "263908016.00", + "lastsale": "$11.44", + "netchange": "0.36", + "pctchange": "3.249%", + "volume": "289841", + "marketCap": "272482645.00", "country": "United States", "ipoyear": "2014", "industry": "Industrial Specialties", @@ -25062,11 +25230,11 @@ { "symbol": "INHD", "name": "Inno Holdings Inc. Common Stock", - "lastsale": "$5.21", - "netchange": "0.13", - "pctchange": "2.559%", - "volume": "15888", - "marketCap": "15927194.00", + "lastsale": "$4.95", + "netchange": "-0.26", + "pctchange": "-4.99%", + "volume": "55373", + "marketCap": "15132363.00", "country": "United States", "ipoyear": "2023", "industry": "Steel/Iron Ore", @@ -25076,11 +25244,11 @@ { "symbol": "INKT", "name": "MiNK Therapeutics Inc. Common Stock", - "lastsale": "$0.9751", - "netchange": "-0.0349", - "pctchange": "-3.455%", - "volume": "176413", - "marketCap": "38565181.00", + "lastsale": "$0.9346", + "netchange": "-0.0405", + "pctchange": "-4.153%", + "volume": "57530", + "marketCap": "36963407.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25090,11 +25258,11 @@ { "symbol": "INLF", "name": "INLIF LIMITED Ordinary Shares", - "lastsale": "$5.18", - "netchange": "0.08", - "pctchange": "1.569%", - "volume": "209014", - "marketCap": "75110000.00", + "lastsale": "$4.90", + "netchange": "-0.28", + "pctchange": "-5.405%", + "volume": "8275", + "marketCap": "71050000.00", "country": "China", "ipoyear": "2025", "industry": "Industrial Machinery/Components", @@ -25104,11 +25272,11 @@ { "symbol": "INM", "name": "InMed Pharmaceuticals Inc. Common Shares", - "lastsale": "$4.20", - "netchange": "0.20", - "pctchange": "5.00%", - "volume": "261278", - "marketCap": "2804222.00", + "lastsale": "$4.22", + "netchange": "0.02", + "pctchange": "0.476%", + "volume": "186172", + "marketCap": "2817576.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25118,11 +25286,11 @@ { "symbol": "INMB", "name": "INmune Bio Inc. Common stock", - "lastsale": "$7.88", - "netchange": "0.21", - "pctchange": "2.738%", - "volume": "518591", - "marketCap": "174718914.00", + "lastsale": "$8.46", + "netchange": "0.58", + "pctchange": "7.36%", + "volume": "546663", + "marketCap": "187578935.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25132,11 +25300,11 @@ { "symbol": "INMD", "name": "InMode Ltd. Ordinary Shares", - "lastsale": "$17.26", - "netchange": "0.19", - "pctchange": "1.113%", - "volume": "853461", - "marketCap": "1449537294.00", + "lastsale": "$17.25", + "netchange": "-0.01", + "pctchange": "-0.058%", + "volume": "581265", + "marketCap": "1448697470.00", "country": "Israel", "ipoyear": "2019", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -25146,11 +25314,11 @@ { "symbol": "INNV", "name": "InnovAge Holding Corp. Common Stock", - "lastsale": "$3.70", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "36800", - "marketCap": "501184403.00", + "lastsale": "$3.73", + "netchange": "0.03", + "pctchange": "0.811%", + "volume": "26694", + "marketCap": "505248060.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -25160,11 +25328,11 @@ { "symbol": "INO", "name": "Inovio Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.29", - "netchange": "0.04", - "pctchange": "1.778%", - "volume": "1111492", - "marketCap": "59768979.00", + "lastsale": "$2.18", + "netchange": "-0.11", + "pctchange": "-4.803%", + "volume": "943090", + "marketCap": "56897980.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -25174,11 +25342,11 @@ { "symbol": "INOD", "name": "Innodata Inc. Common Stock", - "lastsale": "$39.68", - "netchange": "-0.12", - "pctchange": "-0.302%", - "volume": "740965", - "marketCap": "1150732856.00", + "lastsale": "$40.28", + "netchange": "0.60", + "pctchange": "1.512%", + "volume": "1165251", + "marketCap": "1168133051.00", "country": "United States", "ipoyear": "1993", "industry": "EDP Services", @@ -25188,11 +25356,11 @@ { "symbol": "INSE", "name": "Inspired Entertainment Inc. Common Stock", - "lastsale": "$9.47", - "netchange": "-0.03", - "pctchange": "-0.316%", - "volume": "67408", - "marketCap": "251696520.00", + "lastsale": "$9.45", + "netchange": "-0.02", + "pctchange": "-0.211%", + "volume": "59470", + "marketCap": "251164954.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -25202,11 +25370,11 @@ { "symbol": "INSG", "name": "Inseego Corp. Common Stock", - "lastsale": "$12.39", - "netchange": "0.41", - "pctchange": "3.422%", - "volume": "83197", - "marketCap": "185293776.00", + "lastsale": "$12.28", + "netchange": "-0.11", + "pctchange": "-0.888%", + "volume": "90661", + "marketCap": "183648714.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -25216,11 +25384,11 @@ { "symbol": "INSM", "name": "Insmed Incorporated Common Stock", - "lastsale": "$77.84", - "netchange": "-0.61", - "pctchange": "-0.778%", - "volume": "1878847", - "marketCap": "13925787803.00", + "lastsale": "$78.48", + "netchange": "0.64", + "pctchange": "0.822%", + "volume": "959045", + "marketCap": "14040285544.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25230,11 +25398,11 @@ { "symbol": "INTA", "name": "Intapp Inc. Common Stock", - "lastsale": "$71.22", - "netchange": "1.54", - "pctchange": "2.21%", - "volume": "458798", - "marketCap": "5511395452.00", + "lastsale": "$69.20", + "netchange": "-2.02", + "pctchange": "-2.836%", + "volume": "507341", + "marketCap": "5355076738.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -25244,11 +25412,11 @@ { "symbol": "INTC", "name": "Intel Corporation Common Stock", - "lastsale": "$21.57", - "netchange": "-0.29", - "pctchange": "-1.327%", - "volume": "55714281", - "marketCap": "93031410000.00", + "lastsale": "$20.83", + "netchange": "-0.74", + "pctchange": "-3.431%", + "volume": "66163506", + "marketCap": "89839790000.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -25258,11 +25426,11 @@ { "symbol": "INTG", "name": "Intergroup Corporation (The) Common Stock", - "lastsale": "$12.16", - "netchange": "-0.57", - "pctchange": "-4.478%", - "volume": "5886", - "marketCap": "26358660.00", + "lastsale": "$12.36", + "netchange": "0.20", + "pctchange": "1.645%", + "volume": "601", + "marketCap": "26792191.00", "country": "United States", "ipoyear": "", "industry": "Building operators", @@ -25272,11 +25440,11 @@ { "symbol": "INTJ", "name": "Intelligent Group Limited Ordinary Shares", - "lastsale": "$0.8035", - "netchange": "0.0135", - "pctchange": "1.709%", - "volume": "149095", - "marketCap": "10545938.00", + "lastsale": "$0.82", + "netchange": "0.0165", + "pctchange": "2.054%", + "volume": "17015", + "marketCap": "10762500.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Professional Services", @@ -25286,11 +25454,11 @@ { "symbol": "INTR", "name": "Inter & Co. Inc. Class A Common Shares", - "lastsale": "$4.94", - "netchange": "-0.03", - "pctchange": "-0.604%", - "volume": "1671469", - "marketCap": "2167866626.00", + "lastsale": "$4.97", + "netchange": "0.03", + "pctchange": "0.607%", + "volume": "1340559", + "marketCap": "2181031808.00", "country": "Brazil", "ipoyear": "", "industry": "Commercial Banks", @@ -25300,11 +25468,11 @@ { "symbol": "INTS", "name": "Intensity Therapeutics Inc. Common stock", - "lastsale": "$2.5525", - "netchange": "0.0025", - "pctchange": "0.098%", - "volume": "8276", - "marketCap": "35397297.00", + "lastsale": "$2.4289", + "netchange": "-0.1236", + "pctchange": "-4.842%", + "volume": "16194", + "marketCap": "33683249.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25314,11 +25482,11 @@ { "symbol": "INTU", "name": "Intuit Inc. Common Stock", - "lastsale": "$598.30", - "netchange": "-13.38", - "pctchange": "-2.187%", - "volume": "2240704", - "marketCap": "167544940500.00", + "lastsale": "$597.95", + "netchange": "-0.35", + "pctchange": "-0.058%", + "volume": "1901208", + "marketCap": "167446928250.00", "country": "United States", "ipoyear": "1993", "industry": "Computer Software: Prepackaged Software", @@ -25328,11 +25496,11 @@ { "symbol": "INTZ", "name": "Intrusion Inc. Common Stock", - "lastsale": "$1.95", - "netchange": "-0.23", - "pctchange": "-10.55%", - "volume": "1989268", - "marketCap": "15709241.00", + "lastsale": "$1.93", + "netchange": "-0.02", + "pctchange": "-1.026%", + "volume": "1495788", + "marketCap": "15548121.00", "country": "United States", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -25342,11 +25510,11 @@ { "symbol": "INV", "name": "Innventure Inc. Common Stock", - "lastsale": "$12.38", - "netchange": "-0.04", - "pctchange": "-0.322%", - "volume": "74114", - "marketCap": "613400192.00", + "lastsale": "$12.43", + "netchange": "0.05", + "pctchange": "0.404%", + "volume": "44677", + "marketCap": "615877575.00", "country": "United States", "ipoyear": "", "industry": "Blank Checks", @@ -25356,11 +25524,11 @@ { "symbol": "INVA", "name": "Innoviva Inc. Common Stock", - "lastsale": "$18.57", - "netchange": "0.04", - "pctchange": "0.216%", - "volume": "392677", - "marketCap": "1162502074.00", + "lastsale": "$18.70", + "netchange": "0.13", + "pctchange": "0.70%", + "volume": "315497", + "marketCap": "1170640215.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25370,11 +25538,11 @@ { "symbol": "INVE", "name": "Identiv Inc. Common Stock", - "lastsale": "$3.76", - "netchange": "0.07", - "pctchange": "1.897%", - "volume": "37778", - "marketCap": "89808281.00", + "lastsale": "$3.70", + "netchange": "-0.06", + "pctchange": "-1.596%", + "volume": "45047", + "marketCap": "88375170.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -25384,11 +25552,11 @@ { "symbol": "INVZ", "name": "Innoviz Technologies Ltd. Ordinary shares", - "lastsale": "$1.79", - "netchange": "-0.10", - "pctchange": "-5.291%", - "volume": "6660117", - "marketCap": "296042905.00", + "lastsale": "$1.83", + "netchange": "0.04", + "pctchange": "2.235%", + "volume": "7737094", + "marketCap": "302658389.00", "country": "Israel", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -25398,11 +25566,11 @@ { "symbol": "INVZW", "name": "Innoviz Technologies Ltd. Warrant", - "lastsale": "$0.1846", - "netchange": "0.0016", - "pctchange": "0.874%", - "volume": "38337", - "marketCap": "30530458.00", + "lastsale": "$0.1948", + "netchange": "0.0102", + "pctchange": "5.525%", + "volume": "103378", + "marketCap": "32217407.00", "country": "Israel", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -25412,11 +25580,11 @@ { "symbol": "INZY", "name": "Inozyme Pharma Inc. Common Stock", - "lastsale": "$1.32", - "netchange": "0.02", - "pctchange": "1.538%", - "volume": "1033341", - "marketCap": "84797061.00", + "lastsale": "$1.41", + "netchange": "0.09", + "pctchange": "6.818%", + "volume": "911762", + "marketCap": "90578679.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25426,11 +25594,11 @@ { "symbol": "IOBT", "name": "IO Biotech Inc. Common Stock", - "lastsale": "$0.895", - "netchange": "-0.0051", - "pctchange": "-0.567%", - "volume": "163159", - "marketCap": "58963418.00", + "lastsale": "$0.945", + "netchange": "0.0499", + "pctchange": "5.575%", + "volume": "230860", + "marketCap": "62257464.00", "country": "Denmark", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25440,11 +25608,11 @@ { "symbol": "IONR", "name": "ioneer Ltd American Depositary Shares", - "lastsale": "$4.85", - "netchange": "-0.26", - "pctchange": "-5.088%", - "volume": "42491", - "marketCap": "283500513.00", + "lastsale": "$4.67", + "netchange": "-0.18", + "pctchange": "-3.711%", + "volume": "29401", + "marketCap": "272978844.00", "country": "Australia", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -25454,11 +25622,11 @@ { "symbol": "IONS", "name": "Ionis Pharmaceuticals Inc. Common Stock", - "lastsale": "$34.46", - "netchange": "1.96", - "pctchange": "6.031%", - "volume": "2328932", - "marketCap": "5441140510.00", + "lastsale": "$34.75", + "netchange": "0.29", + "pctchange": "0.842%", + "volume": "1643126", + "marketCap": "5486930723.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25468,11 +25636,11 @@ { "symbol": "IOSP", "name": "Innospec Inc. Common Stock", - "lastsale": "$115.45", - "netchange": "0.20", - "pctchange": "0.174%", - "volume": "130196", - "marketCap": "2879507258.00", + "lastsale": "$114.43", + "netchange": "-1.02", + "pctchange": "-0.883%", + "volume": "97380", + "marketCap": "2854066830.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -25482,11 +25650,11 @@ { "symbol": "IOVA", "name": "Iovance Biotherapeutics Inc. Common Stock", - "lastsale": "$6.19", - "netchange": "0.20", - "pctchange": "3.339%", - "volume": "7878901", - "marketCap": "1886593090.00", + "lastsale": "$6.25", + "netchange": "0.06", + "pctchange": "0.969%", + "volume": "5994050", + "marketCap": "1904879938.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25496,11 +25664,11 @@ { "symbol": "IPA", "name": "ImmunoPrecise Antibodies Ltd. Common Stock", - "lastsale": "$0.60", - "netchange": "-0.0445", - "pctchange": "-6.905%", - "volume": "10707556", - "marketCap": "18637361.00", + "lastsale": "$0.5765", + "netchange": "-0.0235", + "pctchange": "-3.917%", + "volume": "3898671", + "marketCap": "17907398.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25510,11 +25678,11 @@ { "symbol": "IPAR", "name": "Interparfums Inc. Common Stock", - "lastsale": "$141.81", - "netchange": "-2.67", - "pctchange": "-1.848%", - "volume": "125027", - "marketCap": "4542214007.00", + "lastsale": "$140.91", + "netchange": "-0.90", + "pctchange": "-0.635%", + "volume": "116762", + "marketCap": "4513386755.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -25524,11 +25692,11 @@ { "symbol": "IPDN", "name": "Professional Diversity Network Inc. Common Stock", - "lastsale": "$0.3839", - "netchange": "-0.009", - "pctchange": "-2.291%", - "volume": "47792", - "marketCap": "5044429.00", + "lastsale": "$0.3825", + "netchange": "-0.0015", + "pctchange": "-0.391%", + "volume": "63542", + "marketCap": "5026033.00", "country": "United States", "ipoyear": "2013", "industry": "Computer Software: Programming Data Processing", @@ -25538,11 +25706,11 @@ { "symbol": "IPGP", "name": "IPG Photonics Corporation Common Stock", - "lastsale": "$77.07", - "netchange": "-0.73", - "pctchange": "-0.938%", - "volume": "156636", - "marketCap": "3333129526.00", + "lastsale": "$74.06", + "netchange": "-3.01", + "pctchange": "-3.906%", + "volume": "164100", + "marketCap": "3202952805.00", "country": "United States", "ipoyear": "2006", "industry": "Semiconductors", @@ -25552,11 +25720,11 @@ { "symbol": "IPHA", "name": "Innate Pharma S.A. ADS", - "lastsale": "$1.67", - "netchange": "-0.10", - "pctchange": "-5.65%", - "volume": "21083", - "marketCap": "134356981.00", + "lastsale": "$1.77", + "netchange": "0.10", + "pctchange": "5.988%", + "volume": "20437", + "marketCap": "142402309.00", "country": "France", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25566,11 +25734,11 @@ { "symbol": "IPM", "name": "Intelligent Protection Management Corp. Common Stock ", - "lastsale": "$1.82", - "netchange": "-0.08", - "pctchange": "-4.211%", - "volume": "121711", - "marketCap": "16811316.00", + "lastsale": "$1.83", + "netchange": "0.01", + "pctchange": "0.549%", + "volume": "30599", + "marketCap": "16903686.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -25580,11 +25748,11 @@ { "symbol": "IPSC", "name": "Century Therapeutics Inc. Common Stock", - "lastsale": "$0.9101", - "netchange": "0.0191", - "pctchange": "2.144%", - "volume": "701177", - "marketCap": "77384931.00", + "lastsale": "$0.90", + "netchange": "-0.0101", + "pctchange": "-1.11%", + "volume": "535630", + "marketCap": "76526138.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25595,9 +25763,9 @@ "symbol": "IPW", "name": "iPower Inc. Common Stock", "lastsale": "$0.80", - "netchange": "-0.02", - "pctchange": "-2.439%", - "volume": "23047", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "15688", "marketCap": "25144994.00", "country": "United States", "ipoyear": "2021", @@ -25608,11 +25776,11 @@ { "symbol": "IPWR", "name": "Ideal Power Inc. Common Stock", - "lastsale": "$7.505", - "netchange": "0.085", - "pctchange": "1.146%", - "volume": "39836", - "marketCap": "61149059.00", + "lastsale": "$7.26", + "netchange": "-0.245", + "pctchange": "-3.264%", + "volume": "9815", + "marketCap": "59152854.00", "country": "United States", "ipoyear": "2013", "industry": "Semiconductors", @@ -25622,11 +25790,11 @@ { "symbol": "IPX", "name": "IperionX Limited American Depositary Share", - "lastsale": "$25.46", - "netchange": "0.25", - "pctchange": "0.992%", - "volume": "50996", - "marketCap": "654945159.00", + "lastsale": "$25.41", + "netchange": "-0.05", + "pctchange": "-0.196%", + "volume": "46305", + "marketCap": "653658935.00", "country": "United States", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -25637,9 +25805,9 @@ "symbol": "IPXX", "name": "Inflection Point Acquisition Corp. II Class A Ordinary Share", "lastsale": "$11.85", - "netchange": "0.30", - "pctchange": "2.597%", - "volume": "896", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2258", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -25651,9 +25819,9 @@ "symbol": "IPXXW", "name": "Inflection Point Acquisition Corp. II Warrant", "lastsale": "$0.85", - "netchange": "0.003", - "pctchange": "0.354%", - "volume": "113708", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "50540", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -25664,11 +25832,11 @@ { "symbol": "IQ", "name": "iQIYI Inc. American Depositary Shares", - "lastsale": "$2.00", - "netchange": "0.05", - "pctchange": "2.564%", - "volume": "18954475", - "marketCap": "1918896310.00", + "lastsale": "$2.23", + "netchange": "0.23", + "pctchange": "11.50%", + "volume": "54600254", + "marketCap": "2139569386.00", "country": "China", "ipoyear": "2018", "industry": "Consumer Electronics/Video Chains", @@ -25678,11 +25846,11 @@ { "symbol": "IRBT", "name": "iRobot Corporation Common Stock", - "lastsale": "$8.23", - "netchange": "0.32", - "pctchange": "4.046%", - "volume": "1725428", - "marketCap": "251498990.00", + "lastsale": "$8.42", + "netchange": "0.19", + "pctchange": "2.309%", + "volume": "2060451", + "marketCap": "257305163.00", "country": "United States", "ipoyear": "2005", "industry": "Consumer Electronics/Appliances", @@ -25692,11 +25860,11 @@ { "symbol": "IRD", "name": "Opus Genetics Inc. Common Stock", - "lastsale": "$1.15", - "netchange": "0.07", - "pctchange": "6.481%", - "volume": "34901", - "marketCap": "36303726.00", + "lastsale": "$1.14", + "netchange": "-0.01", + "pctchange": "-0.87%", + "volume": "77263", + "marketCap": "35988041.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25706,11 +25874,11 @@ { "symbol": "IRDM", "name": "Iridium Communications Inc Common Stock", - "lastsale": "$29.41", - "netchange": "0.28", - "pctchange": "0.961%", - "volume": "918939", - "marketCap": "3348263269.00", + "lastsale": "$31.02", + "netchange": "1.61", + "pctchange": "5.474%", + "volume": "1335319", + "marketCap": "3531558198.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -25720,11 +25888,11 @@ { "symbol": "IREN", "name": "IREN Limited Ordinary Shares", - "lastsale": "$12.28", - "netchange": "0.62", - "pctchange": "5.317%", - "volume": "21931568", - "marketCap": "2325169850.00", + "lastsale": "$13.32", + "netchange": "1.04", + "pctchange": "8.469%", + "volume": "22602466", + "marketCap": "2522089772.00", "country": "Australia", "ipoyear": "2021", "industry": "EDP Services", @@ -25734,11 +25902,11 @@ { "symbol": "IRIX", "name": "IRIDEX Corporation Common Stock", - "lastsale": "$1.65", - "netchange": "-0.04", - "pctchange": "-2.367%", - "volume": "26707", - "marketCap": "27450027.00", + "lastsale": "$1.64", + "netchange": "-0.01", + "pctchange": "-0.606%", + "volume": "22315", + "marketCap": "27283663.00", "country": "United States", "ipoyear": "1996", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -25748,11 +25916,11 @@ { "symbol": "IRMD", "name": "iRadimed Corporation Common Stock", - "lastsale": "$60.34", - "netchange": "1.02", - "pctchange": "1.719%", - "volume": "34812", - "marketCap": "764715430.00", + "lastsale": "$60.48", + "netchange": "0.14", + "pctchange": "0.232%", + "volume": "23552", + "marketCap": "766489712.00", "country": "United States", "ipoyear": "2014", "industry": "Medical/Dental Instruments", @@ -25763,9 +25931,9 @@ "symbol": "IROH", "name": "Iron Horse Acquisitions Corp. Common Stock", "lastsale": "$10.35", - "netchange": "0.01", - "pctchange": "0.097%", - "volume": "4836", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "951", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -25776,10 +25944,10 @@ { "symbol": "IROHR", "name": "Iron Horse Acquisitions Corp. Right", - "lastsale": "$0.3605", - "netchange": "0.0294", - "pctchange": "8.879%", - "volume": "760", + "lastsale": "$0.301", + "netchange": "-0.0595", + "pctchange": "-16.505%", + "volume": "7402", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -25790,10 +25958,10 @@ { "symbol": "IROHW", "name": "Iron Horse Acquisitions Corp. Warrant", - "lastsale": "$0.04", - "netchange": "-0.0015", - "pctchange": "-3.614%", - "volume": "862", + "lastsale": "$0.0394", + "netchange": "-0.0006", + "pctchange": "-1.50%", + "volume": "140592", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -25804,11 +25972,11 @@ { "symbol": "IRON", "name": "Disc Medicine Inc. Common Stock", - "lastsale": "$56.99", - "netchange": "-1.51", - "pctchange": "-2.581%", - "volume": "2108707", - "marketCap": "1695893147.00", + "lastsale": "$57.45", + "netchange": "0.46", + "pctchange": "0.807%", + "volume": "727610", + "marketCap": "1709581703.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25818,11 +25986,11 @@ { "symbol": "IROQ", "name": "IF Bancorp Inc. Common Stock", - "lastsale": "$24.11", - "netchange": "-0.04", - "pctchange": "-0.166%", - "volume": "368", - "marketCap": "80841457.00", + "lastsale": "$24.10", + "netchange": "-0.01", + "pctchange": "-0.041%", + "volume": "222", + "marketCap": "80807927.00", "country": "United States", "ipoyear": "2011", "industry": "Savings Institutions", @@ -25832,11 +26000,11 @@ { "symbol": "IRTC", "name": "iRhythm Technologies Inc. Common Stock", - "lastsale": "$111.01", - "netchange": "0.22", - "pctchange": "0.199%", - "volume": "431960", - "marketCap": "3474394754.00", + "lastsale": "$110.65", + "netchange": "-0.36", + "pctchange": "-0.324%", + "volume": "337221", + "marketCap": "3463127462.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -25846,11 +26014,11 @@ { "symbol": "IRWD", "name": "Ironwood Pharmaceuticals Inc. Class A Common Stock", - "lastsale": "$3.77", - "netchange": "0.05", - "pctchange": "1.344%", - "volume": "1006223", - "marketCap": "603307023.00", + "lastsale": "$3.71", + "netchange": "-0.06", + "pctchange": "-1.592%", + "volume": "1010590", + "marketCap": "593705319.00", "country": "United States", "ipoyear": "2010", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25860,11 +26028,11 @@ { "symbol": "ISPC", "name": "iSpecimen Inc. Common Stock", - "lastsale": "$2.06", - "netchange": "-0.23", - "pctchange": "-10.044%", - "volume": "319971", - "marketCap": "1983032.00", + "lastsale": "$2.15", + "netchange": "0.09", + "pctchange": "4.369%", + "volume": "119180", + "marketCap": "2069670.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -25874,11 +26042,11 @@ { "symbol": "ISPO", "name": "Inspirato Incorporated Class A Common Stock", - "lastsale": "$5.50", - "netchange": "-0.65", - "pctchange": "-10.569%", - "volume": "50075", - "marketCap": "59483963.00", + "lastsale": "$5.46", + "netchange": "-0.04", + "pctchange": "-0.727%", + "volume": "24299", + "marketCap": "59051352.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", @@ -25888,11 +26056,11 @@ { "symbol": "ISPOW", "name": "Inspirato Incorporated Warrant", - "lastsale": "$0.0218", - "netchange": "-0.0011", - "pctchange": "-4.803%", - "volume": "112424", - "marketCap": "235773.00", + "lastsale": "$0.0214", + "netchange": "-0.0004", + "pctchange": "-1.835%", + "volume": "505", + "marketCap": "231447.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", @@ -25902,11 +26070,11 @@ { "symbol": "ISPR", "name": "Ispire Technology Inc. Common Stock", - "lastsale": "$4.47", - "netchange": "0.05", - "pctchange": "1.131%", - "volume": "52724", - "marketCap": "253209935.00", + "lastsale": "$4.50", + "netchange": "0.03", + "pctchange": "0.671%", + "volume": "27415", + "marketCap": "254909331.00", "country": "United States", "ipoyear": "2023", "industry": " Medicinal Chemicals and Botanical Products ", @@ -25916,11 +26084,11 @@ { "symbol": "ISRG", "name": "Intuitive Surgical Inc. Common Stock", - "lastsale": "$608.66", - "netchange": "-1.79", - "pctchange": "-0.293%", - "volume": "2308890", - "marketCap": "216792180994.00", + "lastsale": "$584.05", + "netchange": "-24.61", + "pctchange": "-4.043%", + "volume": "4350596", + "marketCap": "208026604852.00", "country": "United States", "ipoyear": "2000", "industry": "Industrial Specialties", @@ -25930,10 +26098,10 @@ { "symbol": "ISRL", "name": "Israel Acquisitions Corp Class A Ordinary Shares", - "lastsale": "$11.32", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5754", + "lastsale": "$11.36", + "netchange": "0.04", + "pctchange": "0.353%", + "volume": "7789", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -25941,13 +26109,27 @@ "sector": "Finance", "url": "/market-activity/stocks/isrl" }, + { + "symbol": "ISRLU", + "name": "Israel Acquisitions Corp Unit", + "lastsale": "$12.20", + "netchange": "0.89", + "pctchange": "7.869%", + "volume": "37081", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2023", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/isrlu" + }, { "symbol": "ISRLW", "name": "Israel Acquisitions Corp Warrant", - "lastsale": "$0.05", - "netchange": "0.0015", - "pctchange": "3.093%", - "volume": "150309", + "lastsale": "$0.07", + "netchange": "0.02", + "pctchange": "40.00%", + "volume": "1182288", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -25958,11 +26140,11 @@ { "symbol": "ISSC", "name": "Innovative Solutions and Support Inc. Common Stock", - "lastsale": "$11.24", - "netchange": "0.59", - "pctchange": "5.54%", - "volume": "417323", - "marketCap": "197109338.00", + "lastsale": "$11.14", + "netchange": "-0.10", + "pctchange": "-0.89%", + "volume": "268792", + "marketCap": "195355697.00", "country": "United States", "ipoyear": "2000", "industry": "EDP Services", @@ -25972,11 +26154,11 @@ { "symbol": "ISTR", "name": "Investar Holding Corporation Common Stock", - "lastsale": "$19.53", - "netchange": "-0.55", - "pctchange": "-2.739%", - "volume": "28891", - "marketCap": "191948906.00", + "lastsale": "$19.47", + "netchange": "-0.06", + "pctchange": "-0.307%", + "volume": "18078", + "marketCap": "191359201.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -25986,11 +26168,11 @@ { "symbol": "ITCI", "name": "Intra-Cellular Therapies Inc. Common Stock", - "lastsale": "$127.07", - "netchange": "-0.08", - "pctchange": "-0.063%", - "volume": "4917121", - "marketCap": "13471593278.00", + "lastsale": "$127.35", + "netchange": "0.28", + "pctchange": "0.22%", + "volume": "4073483", + "marketCap": "13501278067.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26000,11 +26182,11 @@ { "symbol": "ITIC", "name": "Investors Title Company Common Stock", - "lastsale": "$224.48", - "netchange": "-0.80", - "pctchange": "-0.355%", - "volume": "5413", - "marketCap": "422942095.00", + "lastsale": "$227.50", + "netchange": "3.02", + "pctchange": "1.345%", + "volume": "8807", + "marketCap": "428632068.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -26014,11 +26196,11 @@ { "symbol": "ITOS", "name": "iTeos Therapeutics Inc. Common Stock", - "lastsale": "$7.67", - "netchange": "-0.04", - "pctchange": "-0.519%", - "volume": "474053", - "marketCap": "280215151.00", + "lastsale": "$7.64", + "netchange": "-0.03", + "pctchange": "-0.391%", + "volume": "215409", + "marketCap": "279119134.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -26028,11 +26210,11 @@ { "symbol": "ITRI", "name": "Itron Inc. Common Stock", - "lastsale": "$108.09", - "netchange": "1.97", - "pctchange": "1.856%", - "volume": "484586", - "marketCap": "4873731621.00", + "lastsale": "$106.86", + "netchange": "-1.23", + "pctchange": "-1.138%", + "volume": "290930", + "marketCap": "4818271450.00", "country": "United States", "ipoyear": "1993", "industry": "Electrical Products", @@ -26042,11 +26224,11 @@ { "symbol": "ITRM", "name": "Iterum Therapeutics plc Ordinary Share", - "lastsale": "$1.50", - "netchange": "-0.02", - "pctchange": "-1.316%", - "volume": "470488", - "marketCap": "41273889.00", + "lastsale": "$1.52", + "netchange": "0.02", + "pctchange": "1.333%", + "volume": "496365", + "marketCap": "41824208.00", "country": "Ireland", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26056,11 +26238,11 @@ { "symbol": "ITRN", "name": "Ituran Location and Control Ltd. Ordinary Shares", - "lastsale": "$33.78", - "netchange": "-0.20", - "pctchange": "-0.589%", - "volume": "115234", - "marketCap": "672005132.00", + "lastsale": "$33.85", + "netchange": "0.07", + "pctchange": "0.207%", + "volume": "104126", + "marketCap": "673397683.00", "country": "Israel", "ipoyear": "2005", "industry": "Electronic Components", @@ -26070,11 +26252,11 @@ { "symbol": "IVA", "name": "Inventiva S.A. American Depository Shares", - "lastsale": "$2.52", - "netchange": "0.35", - "pctchange": "16.129%", - "volume": "34587", - "marketCap": "131331834.00", + "lastsale": "$2.33", + "netchange": "-0.19", + "pctchange": "-7.54%", + "volume": "12626", + "marketCap": "121429830.00", "country": "France", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26084,11 +26266,11 @@ { "symbol": "IVAC", "name": "Intevac Inc. Common Stock", - "lastsale": "$3.44", - "netchange": "0.05", - "pctchange": "1.475%", - "volume": "62627", - "marketCap": "92788544.00", + "lastsale": "$3.48", + "netchange": "0.04", + "pctchange": "1.163%", + "volume": "16699", + "marketCap": "93867481.00", "country": "United States", "ipoyear": "1995", "industry": "Industrial Machinery/Components", @@ -26101,7 +26283,7 @@ "lastsale": "$11.85", "netchange": "0.00", "pctchange": "0.00%", - "volume": "67", + "volume": "5", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -26112,10 +26294,10 @@ { "symbol": "IVCAW", "name": "Investcorp AI Acquisition Corp. Warrant", - "lastsale": "$0.016", - "netchange": "-0.0009", - "pctchange": "-5.325%", - "volume": "7585", + "lastsale": "$0.0163", + "netchange": "0.0003", + "pctchange": "1.875%", + "volume": "429", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -26126,11 +26308,11 @@ { "symbol": "IVDA", "name": "Iveda Solutions Inc. Common Stock", - "lastsale": "$4.44", - "netchange": "-0.30", - "pctchange": "-6.329%", - "volume": "102495", - "marketCap": "11801835.00", + "lastsale": "$4.0827", + "netchange": "-0.3573", + "pctchange": "-8.047%", + "volume": "135523", + "marketCap": "10852106.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -26140,11 +26322,11 @@ { "symbol": "IVDAW", "name": "Iveda Solutions Inc. Warrant", - "lastsale": "$0.22", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "614", - "marketCap": "584776.00", + "lastsale": "$0.18", + "netchange": "-0.04", + "pctchange": "-18.182%", + "volume": "1241", + "marketCap": "478453.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -26154,11 +26336,11 @@ { "symbol": "IVP", "name": "Inspire Veterinary Partners Inc. Class A Common Stock", - "lastsale": "$0.1255", - "netchange": "-0.0279", - "pctchange": "-18.188%", - "volume": "4812660", - "marketCap": "3631010.00", + "lastsale": "$0.1178", + "netchange": "-0.0077", + "pctchange": "-6.135%", + "volume": "3203716", + "marketCap": "3408231.00", "country": "United States", "ipoyear": "2023", "industry": "Farming/Seeds/Milling", @@ -26168,11 +26350,11 @@ { "symbol": "IVVD", "name": "Invivyd Inc. Common Stock", - "lastsale": "$0.4183", - "netchange": "0.0117", - "pctchange": "2.878%", - "volume": "842903", - "marketCap": "50035387.00", + "lastsale": "$0.473", + "netchange": "0.0547", + "pctchange": "13.077%", + "volume": "1059446", + "marketCap": "56578385.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -26182,11 +26364,11 @@ { "symbol": "IXHL", "name": "Incannex Healthcare Inc. Common Stock", - "lastsale": "$1.66", - "netchange": "-0.2253", - "pctchange": "-11.95%", - "volume": "1492481", - "marketCap": "29287101.00", + "lastsale": "$1.75", + "netchange": "0.09", + "pctchange": "5.422%", + "volume": "85085", + "marketCap": "30874956.00", "country": "Australia", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26196,11 +26378,11 @@ { "symbol": "IZEA", "name": "IZEA Worldwide Inc. Common Stock", - "lastsale": "$2.54", - "netchange": "0.09", - "pctchange": "3.673%", - "volume": "46398", - "marketCap": "43095441.00", + "lastsale": "$2.66", + "netchange": "0.12", + "pctchange": "4.724%", + "volume": "78828", + "marketCap": "45131446.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -26210,11 +26392,11 @@ { "symbol": "IZM", "name": "ICZOOM Group Inc. Class A Ordinary Shares", - "lastsale": "$1.44", - "netchange": "-0.005", - "pctchange": "-0.346%", - "volume": "30446", - "marketCap": "16894073.00", + "lastsale": "$1.40", + "netchange": "-0.04", + "pctchange": "-2.778%", + "volume": "48749", + "marketCap": "16424793.00", "country": "China", "ipoyear": "2023", "industry": "Consumer Electronics/Video Chains", @@ -26224,11 +26406,11 @@ { "symbol": "IZTC", "name": "Invizyne Technologies Inc. Common Stock", - "lastsale": "$11.89", - "netchange": "0.56", - "pctchange": "4.943%", - "volume": "26350", - "marketCap": "74340430.00", + "lastsale": "$13.45", + "netchange": "1.56", + "pctchange": "13.12%", + "volume": "17078", + "marketCap": "84094094.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -26238,11 +26420,11 @@ { "symbol": "JACK", "name": "Jack In The Box Inc. Common Stock", - "lastsale": "$39.21", - "netchange": "0.30", - "pctchange": "0.771%", - "volume": "513128", - "marketCap": "738345748.00", + "lastsale": "$39.62", + "netchange": "0.41", + "pctchange": "1.046%", + "volume": "462813", + "marketCap": "746066272.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -26252,11 +26434,11 @@ { "symbol": "JAGX", "name": "Jaguar Health Inc. Common Stock", - "lastsale": "$0.823", - "netchange": "-0.0085", - "pctchange": "-1.022%", - "volume": "347354", - "marketCap": "9709991.00", + "lastsale": "$0.859", + "netchange": "0.036", + "pctchange": "4.374%", + "volume": "411643", + "marketCap": "10134729.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26266,11 +26448,11 @@ { "symbol": "JAKK", "name": "JAKKS Pacific Inc. Common Stock", - "lastsale": "$28.02", - "netchange": "-0.43", - "pctchange": "-1.511%", - "volume": "61392", - "marketCap": "307949243.00", + "lastsale": "$28.45", + "netchange": "0.43", + "pctchange": "1.535%", + "volume": "89690", + "marketCap": "312675088.00", "country": "United States", "ipoyear": "1996", "industry": "Recreational Games/Products/Toys", @@ -26280,11 +26462,11 @@ { "symbol": "JAMF", "name": "Jamf Holding Corp. Common Stock", - "lastsale": "$14.82", - "netchange": "0.09", - "pctchange": "0.611%", - "volume": "664950", - "marketCap": "1903554693.00", + "lastsale": "$14.75", + "netchange": "-0.07", + "pctchange": "-0.472%", + "volume": "293768", + "marketCap": "1894563544.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -26294,11 +26476,11 @@ { "symbol": "JANX", "name": "Janux Therapeutics Inc. Common Stock", - "lastsale": "$44.59", - "netchange": "4.41", - "pctchange": "10.976%", - "volume": "1644151", - "marketCap": "2340173272.00", + "lastsale": "$44.11", + "netchange": "-0.48", + "pctchange": "-1.076%", + "volume": "1352282", + "marketCap": "2314981902.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26308,11 +26490,11 @@ { "symbol": "JAZZ", "name": "Jazz Pharmaceuticals plc Common Stock (Ireland)", - "lastsale": "$122.48", - "netchange": "1.64", - "pctchange": "1.357%", - "volume": "570323", - "marketCap": "7404478428.00", + "lastsale": "$122.04", + "netchange": "-0.44", + "pctchange": "-0.359%", + "volume": "646031", + "marketCap": "7377878408.00", "country": "Ireland", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26322,11 +26504,11 @@ { "symbol": "JBDI", "name": "JBDI Holdings Limited Ordinary Shares", - "lastsale": "$0.695", - "netchange": "0.095", - "pctchange": "15.833%", - "volume": "1148416", - "marketCap": "13752313.00", + "lastsale": "$0.72", + "netchange": "0.025", + "pctchange": "3.597%", + "volume": "339980", + "marketCap": "14247000.00", "country": "Singapore", "ipoyear": "2024", "industry": "", @@ -26336,11 +26518,11 @@ { "symbol": "JBHT", "name": "J.B. Hunt Transport Services Inc. Common Stock", - "lastsale": "$170.28", - "netchange": "-4.625", - "pctchange": "-2.644%", - "volume": "1656100", - "marketCap": "17169324567.00", + "lastsale": "$169.96", + "netchange": "-0.32", + "pctchange": "-0.188%", + "volume": "1112218", + "marketCap": "17137058982.00", "country": "United States", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -26350,11 +26532,11 @@ { "symbol": "JBLU", "name": "JetBlue Airways Corporation Common Stock", - "lastsale": "$7.91", - "netchange": "0.04", - "pctchange": "0.508%", - "volume": "17263303", - "marketCap": "2743794744.00", + "lastsale": "$8.07", + "netchange": "0.16", + "pctchange": "2.023%", + "volume": "14036289", + "marketCap": "2799295017.00", "country": "United States", "ipoyear": "2002", "industry": "Air Freight/Delivery Services", @@ -26364,11 +26546,11 @@ { "symbol": "JBSS", "name": "John B. Sanfilippo & Son Inc. Common Stock", - "lastsale": "$89.00", - "netchange": "1.12", - "pctchange": "1.274%", - "volume": "89197", - "marketCap": "1032708296.00", + "lastsale": "$89.18", + "netchange": "0.18", + "pctchange": "0.202%", + "volume": "64825", + "marketCap": "1034796920.00", "country": "United States", "ipoyear": "1991", "industry": "Specialty Foods", @@ -26378,11 +26560,11 @@ { "symbol": "JCSE", "name": "JE Cleantech Holdings Limited Ordinary Shares", - "lastsale": "$1.4411", - "netchange": "-0.0189", - "pctchange": "-1.295%", - "volume": "14015", - "marketCap": "7215106.00", + "lastsale": "$1.4549", + "netchange": "0.0138", + "pctchange": "0.958%", + "volume": "2626", + "marketCap": "7284198.00", "country": "Singapore", "ipoyear": "2022", "industry": "Miscellaneous manufacturing industries", @@ -26392,11 +26574,11 @@ { "symbol": "JCTC", "name": "Jewett-Cameron Trading Company Common Shares", - "lastsale": "$4.53", - "netchange": "0.01", - "pctchange": "0.221%", - "volume": "14510", - "marketCap": "15937079.00", + "lastsale": "$4.60", + "netchange": "0.07", + "pctchange": "1.545%", + "volume": "9476", + "marketCap": "16183347.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -26406,11 +26588,11 @@ { "symbol": "JD", "name": "JD.com Inc. American Depositary Shares", - "lastsale": "$38.70", - "netchange": "-0.42", - "pctchange": "-1.074%", - "volume": "7280014", - "marketCap": "60840969851.00", + "lastsale": "$40.72", + "netchange": "2.02", + "pctchange": "5.22%", + "volume": "11746231", + "marketCap": "64016648380.00", "country": "China", "ipoyear": "2014", "industry": "Other Specialty Stores", @@ -26420,11 +26602,11 @@ { "symbol": "JDZG", "name": "JIADE LIMITED Common stock", - "lastsale": "$0.6855", - "netchange": "-0.0022", - "pctchange": "-0.32%", - "volume": "121114", - "marketCap": "16613415.00", + "lastsale": "$0.7216", + "netchange": "0.0361", + "pctchange": "5.266%", + "volume": "202201", + "marketCap": "17488316.00", "country": "China", "ipoyear": "2024", "industry": "Other Consumer Services", @@ -26434,11 +26616,11 @@ { "symbol": "JFBR", "name": "Jeffs' Brands Ltd Ordinary Shares", - "lastsale": "$2.57", - "netchange": "0.08", - "pctchange": "3.213%", - "volume": "97561", - "marketCap": "1848773.00", + "lastsale": "$2.53", + "netchange": "-0.04", + "pctchange": "-1.556%", + "volume": "34780", + "marketCap": "1819999.00", "country": "Israel", "ipoyear": "2022", "industry": "Other Specialty Stores", @@ -26448,11 +26630,11 @@ { "symbol": "JFBRW", "name": "Jeffs' Brands Ltd Warrant", - "lastsale": "$0.024", - "netchange": "-0.0013", - "pctchange": "-5.138%", - "volume": "15809", - "marketCap": "17265.00", + "lastsale": "$0.0202", + "netchange": "-0.0038", + "pctchange": "-15.833%", + "volume": "19455", + "marketCap": "14531.00", "country": "Israel", "ipoyear": "2022", "industry": "Other Specialty Stores", @@ -26462,11 +26644,11 @@ { "symbol": "JFIN", "name": "Jiayin Group Inc. American Depositary Shares", - "lastsale": "$7.77", - "netchange": "-0.37", - "pctchange": "-4.545%", - "volume": "108227", - "marketCap": "412062416.00", + "lastsale": "$8.43", + "netchange": "0.66", + "pctchange": "8.494%", + "volume": "202113", + "marketCap": "447063857.00", "country": "China", "ipoyear": "2019", "industry": "Finance: Consumer Services", @@ -26476,11 +26658,11 @@ { "symbol": "JFU", "name": "9F Inc. American Depositary Shares", - "lastsale": "$1.50", - "netchange": "-0.0001", - "pctchange": "-0.007%", - "volume": "1385", - "marketCap": "17660000.00", + "lastsale": "$1.51", + "netchange": "0.01", + "pctchange": "0.667%", + "volume": "6464", + "marketCap": "17777733.00", "country": "China", "ipoyear": "2019", "industry": "Finance: Consumer Services", @@ -26490,11 +26672,11 @@ { "symbol": "JG", "name": "Aurora Mobile Limited American Depositary Shares", - "lastsale": "$6.20", - "netchange": "-0.10", - "pctchange": "-1.587%", - "volume": "6741", - "marketCap": "37079162.00", + "lastsale": "$6.0121", + "netchange": "-0.1879", + "pctchange": "-3.031%", + "volume": "19069", + "marketCap": "35955424.00", "country": "China", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -26504,11 +26686,11 @@ { "symbol": "JJSF", "name": "J & J Snack Foods Corp. Common Stock", - "lastsale": "$138.75", - "netchange": "-1.29", - "pctchange": "-0.921%", - "volume": "118979", - "marketCap": "2702633411.00", + "lastsale": "$137.48", + "netchange": "-1.27", + "pctchange": "-0.915%", + "volume": "103708", + "marketCap": "2677895794.00", "country": "United States", "ipoyear": "1986", "industry": "Specialty Foods", @@ -26518,11 +26700,11 @@ { "symbol": "JKHY", "name": "Jack Henry & Associates Inc. Common Stock", - "lastsale": "$174.12", - "netchange": "0.58", - "pctchange": "0.334%", - "volume": "491907", - "marketCap": "12703677669.00", + "lastsale": "$173.88", + "netchange": "-0.24", + "pctchange": "-0.138%", + "volume": "429249", + "marketCap": "12686167431.00", "country": "United States", "ipoyear": "1985", "industry": "EDP Services", @@ -26532,11 +26714,11 @@ { "symbol": "JL", "name": "J-Long Group Limited Ordinary Shares", - "lastsale": "$5.42", - "netchange": "0.64", - "pctchange": "13.389%", - "volume": "33040", - "marketCap": "17018800.00", + "lastsale": "$6.45", + "netchange": "1.03", + "pctchange": "19.004%", + "volume": "181486", + "marketCap": "20253000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Clothing/Shoe/Accessory Stores", @@ -26546,11 +26728,11 @@ { "symbol": "JMSB", "name": "John Marshall Bancorp Inc. Common Stock", - "lastsale": "$19.20", - "netchange": "0.24", - "pctchange": "1.266%", - "volume": "21269", - "marketCap": "273412090.00", + "lastsale": "$18.81", + "netchange": "-0.39", + "pctchange": "-2.031%", + "volume": "14447", + "marketCap": "267858407.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -26560,11 +26742,11 @@ { "symbol": "JNVR", "name": "Janover Inc. Common Stock", - "lastsale": "$5.54", - "netchange": "-0.37", - "pctchange": "-6.261%", - "volume": "25581", - "marketCap": "7824962.00", + "lastsale": "$5.43", + "netchange": "-0.11", + "pctchange": "-1.986%", + "volume": "5450", + "marketCap": "7669593.00", "country": "United States", "ipoyear": "2023", "industry": "Finance: Consumer Services", @@ -26574,11 +26756,11 @@ { "symbol": "JOUT", "name": "Johnson Outdoors Inc. Class A Common Stock", - "lastsale": "$33.16", - "netchange": "-0.10", - "pctchange": "-0.301%", - "volume": "37538", - "marketCap": "341483272.00", + "lastsale": "$32.92", + "netchange": "-0.24", + "pctchange": "-0.724%", + "volume": "25242", + "marketCap": "339011740.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -26588,11 +26770,11 @@ { "symbol": "JRSH", "name": "Jerash Holdings (US) Inc. Common Stock", - "lastsale": "$3.52", - "netchange": "0.04", - "pctchange": "1.149%", - "volume": "4473", - "marketCap": "43277837.00", + "lastsale": "$3.49", + "netchange": "-0.03", + "pctchange": "-0.852%", + "volume": "14428", + "marketCap": "42908992.00", "country": "United States", "ipoyear": "2018", "industry": "Apparel", @@ -26602,11 +26784,11 @@ { "symbol": "JRVR", "name": "James River Group Holdings Ltd. Common Shares", - "lastsale": "$4.85", - "netchange": "-0.01", - "pctchange": "-0.206%", - "volume": "209153", - "marketCap": "183472954.00", + "lastsale": "$4.90", + "netchange": "0.05", + "pctchange": "1.031%", + "volume": "182156", + "marketCap": "185364428.00", "country": "Bermuda", "ipoyear": "2014", "industry": "Property-Casualty Insurers", @@ -26616,11 +26798,11 @@ { "symbol": "JSM", "name": "Navient Corporation 6% Senior Notes due December 15 2043", - "lastsale": "$18.95", - "netchange": "-0.10", - "pctchange": "-0.525%", - "volume": "13672", - "marketCap": "2034537946.00", + "lastsale": "$19.16", + "netchange": "0.21", + "pctchange": "1.108%", + "volume": "12523", + "marketCap": "2057084277.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -26630,11 +26812,11 @@ { "symbol": "JSPR", "name": "Jasper Therapeutics Inc. Common Stock", - "lastsale": "$5.87", - "netchange": "-0.14", - "pctchange": "-2.329%", - "volume": "530426", - "marketCap": "88057942.00", + "lastsale": "$5.70", + "netchange": "-0.17", + "pctchange": "-2.896%", + "volume": "381107", + "marketCap": "85507712.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -26644,11 +26826,11 @@ { "symbol": "JSPRW", "name": "Japer Therapeutics Inc. Warrants", - "lastsale": "$0.1575", - "netchange": "0.0124", - "pctchange": "8.546%", - "volume": "9192", - "marketCap": "2362713.00", + "lastsale": "$0.1369", + "netchange": "-0.0206", + "pctchange": "-13.079%", + "volume": "13815", + "marketCap": "2053685.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -26658,11 +26840,11 @@ { "symbol": "JTAI", "name": "Jet.AI Inc. Common Stock", - "lastsale": "$3.59", - "netchange": "0.14", - "pctchange": "4.058%", - "volume": "176511", - "marketCap": "2802713.00", + "lastsale": "$3.54", + "netchange": "-0.05", + "pctchange": "-1.393%", + "volume": "151467", + "marketCap": "2763678.00", "country": "United States", "ipoyear": "2021", "industry": "Transportation Services", @@ -26673,9 +26855,9 @@ "symbol": "JUNE", "name": "Junee Limited Ordinary Shares", "lastsale": "$3.85", - "netchange": "-0.11", - "pctchange": "-2.778%", - "volume": "2895", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "563", "marketCap": "50078313.00", "country": "Hong Kong", "ipoyear": "2024", @@ -26686,11 +26868,11 @@ { "symbol": "JUNS", "name": "Jupiter Neurosciences Inc. Common Stock", - "lastsale": "$1.45", - "netchange": "-2.13", - "pctchange": "-59.497%", - "volume": "11078287", - "marketCap": "48000597.00", + "lastsale": "$1.41", + "netchange": "-0.04", + "pctchange": "-2.759%", + "volume": "2936282", + "marketCap": "46676443.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26700,11 +26882,11 @@ { "symbol": "JVA", "name": "Coffee Holding Co. Inc. Common Stock", - "lastsale": "$3.80", - "netchange": "0.06", - "pctchange": "1.604%", - "volume": "56641", - "marketCap": "21692676.00", + "lastsale": "$3.70", + "netchange": "-0.10", + "pctchange": "-2.632%", + "volume": "73350", + "marketCap": "21121816.00", "country": "United States", "ipoyear": "2005", "industry": "Packaged Foods", @@ -26715,9 +26897,9 @@ "symbol": "JVSA", "name": "JV SPAC Acquisition Corp. Class A Ordinary Share", "lastsale": "$10.56", - "netchange": "-0.02", - "pctchange": "-0.189%", - "volume": "10212", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3", "marketCap": "0.00", "country": "China", "ipoyear": "2024", @@ -26729,9 +26911,9 @@ "symbol": "JVSAR", "name": "JV SPAC Acquisition Corp. Right", "lastsale": "$0.32", - "netchange": "0.0319", - "pctchange": "11.073%", - "volume": "300", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "22", "marketCap": "0.00", "country": "China", "ipoyear": "2024", @@ -26742,11 +26924,11 @@ { "symbol": "JWEL", "name": "Jowell Global Ltd. Ordinary Shares", - "lastsale": "$2.90", - "netchange": "-0.08", - "pctchange": "-2.685%", - "volume": "12470", - "marketCap": "6294378.00", + "lastsale": "$2.93", + "netchange": "0.03", + "pctchange": "1.034%", + "volume": "55511", + "marketCap": "6359492.00", "country": "China", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -26756,11 +26938,11 @@ { "symbol": "JXG", "name": "JX Luxventure Group Inc. Common Stock", - "lastsale": "$2.58", - "netchange": "0.08", - "pctchange": "3.20%", - "volume": "40794", - "marketCap": "3910759.00", + "lastsale": "$2.86", + "netchange": "0.28", + "pctchange": "10.853%", + "volume": "86415", + "marketCap": "4335182.00", "country": "China", "ipoyear": "2013", "industry": "Apparel", @@ -26770,11 +26952,11 @@ { "symbol": "JYD", "name": "Jayud Global Logistics Limited Class A Ordinary Shares", - "lastsale": "$3.52", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5018833", - "marketCap": "75159825.00", + "lastsale": "$3.56", + "netchange": "0.04", + "pctchange": "1.136%", + "volume": "153040", + "marketCap": "76013914.00", "country": "China", "ipoyear": "2023", "industry": "Oil Refining/Marketing", @@ -26784,11 +26966,11 @@ { "symbol": "JYNT", "name": "The Joint Corp. Common Stock", - "lastsale": "$11.05", - "netchange": "-0.06", - "pctchange": "-0.54%", - "volume": "31359", - "marketCap": "165568879.00", + "lastsale": "$11.29", + "netchange": "0.24", + "pctchange": "2.172%", + "volume": "44436", + "marketCap": "169164946.00", "country": "United States", "ipoyear": "2014", "industry": "Multi-Sector Companies", @@ -26798,11 +26980,11 @@ { "symbol": "JZ", "name": "Jianzhi Education Technology Group Company Limited American Depositary Shs", - "lastsale": "$0.7668", - "netchange": "-0.0209", - "pctchange": "-2.653%", - "volume": "2514", - "marketCap": "15477858.00", + "lastsale": "$0.765", + "netchange": "-0.0018", + "pctchange": "-0.235%", + "volume": "2889", + "marketCap": "15441525.00", "country": "China", "ipoyear": "2022", "industry": "Other Consumer Services", @@ -26812,11 +26994,11 @@ { "symbol": "JZXN", "name": "Jiuzi Holdings Inc. Ordinary Shares", - "lastsale": "$1.55", - "netchange": "-0.0204", - "pctchange": "-1.299%", - "volume": "119869", - "marketCap": "14033697.00", + "lastsale": "$1.76", + "netchange": "0.21", + "pctchange": "13.548%", + "volume": "332234", + "marketCap": "15935036.00", "country": "China", "ipoyear": "2021", "industry": "Retail-Auto Dealers and Gas Stations", @@ -26826,11 +27008,11 @@ { "symbol": "KALA", "name": "KALA BIO Inc. Common Stock", - "lastsale": "$8.15", - "netchange": "0.46", - "pctchange": "5.982%", - "volume": "61228", - "marketCap": "37572633.00", + "lastsale": "$8.11", + "netchange": "-0.04", + "pctchange": "-0.491%", + "volume": "60932", + "marketCap": "37388227.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26840,11 +27022,11 @@ { "symbol": "KALU", "name": "Kaiser Aluminum Corporation Common Stock", - "lastsale": "$73.23", - "netchange": "2.18", - "pctchange": "3.068%", - "volume": "104287", - "marketCap": "1178124606.00", + "lastsale": "$72.44", + "netchange": "-0.02", + "pctchange": "-0.028%", + "volume": "86798", + "marketCap": "1165415082.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -26854,11 +27036,11 @@ { "symbol": "KALV", "name": "KalVista Pharmaceuticals Inc. Common Stock", - "lastsale": "$8.75", - "netchange": "0.19", - "pctchange": "2.22%", - "volume": "202119", - "marketCap": "432407378.00", + "lastsale": "$8.61", + "netchange": "-0.14", + "pctchange": "-1.60%", + "volume": "214271", + "marketCap": "425488859.00", "country": "United Kingdom", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26868,11 +27050,11 @@ { "symbol": "KARO", "name": "Karooooo Ltd. Ordinary Shares", - "lastsale": "$45.38", - "netchange": "0.27", - "pctchange": "0.599%", - "volume": "96475", - "marketCap": "1402242000.00", + "lastsale": "$45.75", + "netchange": "0.37", + "pctchange": "0.815%", + "volume": "95861", + "marketCap": "1413675000.00", "country": "Singapore", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -26882,11 +27064,11 @@ { "symbol": "KAVL", "name": "Kaival Brands Innovations Group Inc. Common Stock", - "lastsale": "$1.21", - "netchange": "0.03", - "pctchange": "2.542%", - "volume": "797090", - "marketCap": "8208589.00", + "lastsale": "$1.29", + "netchange": "0.08", + "pctchange": "6.612%", + "volume": "341360", + "marketCap": "8751306.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -26896,11 +27078,11 @@ { "symbol": "KBSX", "name": "FST Corp. Ordinary Shares", - "lastsale": "$6.00", - "netchange": "-0.95", - "pctchange": "-13.669%", - "volume": "38058", - "marketCap": "97500000.00", + "lastsale": "$6.60", + "netchange": "0.60", + "pctchange": "10.00%", + "volume": "14437", + "marketCap": "107250000.00", "country": "Taiwan", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -26910,11 +27092,11 @@ { "symbol": "KC", "name": "Kingsoft Cloud Holdings Limited American Depositary Shares", - "lastsale": "$9.54", - "netchange": "0.02", - "pctchange": "0.21%", - "volume": "834833", - "marketCap": "2420161130.00", + "lastsale": "$10.79", + "netchange": "1.25", + "pctchange": "13.103%", + "volume": "3438118", + "marketCap": "2737268196.00", "country": "China", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -26924,11 +27106,11 @@ { "symbol": "KDLY", "name": "Kindly MD Inc. Common Stock", - "lastsale": "$1.40", - "netchange": "-0.065", - "pctchange": "-4.437%", - "volume": "64115", - "marketCap": "8368466.00", + "lastsale": "$1.34", + "netchange": "-0.06", + "pctchange": "-4.286%", + "volume": "56269", + "marketCap": "8009818.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Nursing Services", @@ -26938,11 +27120,11 @@ { "symbol": "KDLYW", "name": "Kindly MD Inc. Warrants", - "lastsale": "$0.2424", - "netchange": "-0.0676", - "pctchange": "-21.806%", - "volume": "3995", - "marketCap": "1448940.00", + "lastsale": "$0.24", + "netchange": "-0.0024", + "pctchange": "-0.99%", + "volume": "250", + "marketCap": "1434594.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Nursing Services", @@ -26952,11 +27134,11 @@ { "symbol": "KDP", "name": "Keurig Dr Pepper Inc. Common Stock", - "lastsale": "$31.05", - "netchange": "-0.445", - "pctchange": "-1.413%", - "volume": "7784119", - "marketCap": "42117885801.00", + "lastsale": "$31.15", + "netchange": "0.10", + "pctchange": "0.322%", + "volume": "9111164", + "marketCap": "42253531166.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -26966,11 +27148,11 @@ { "symbol": "KE", "name": "Kimball Electronics Inc. Common Stock", - "lastsale": "$19.23", - "netchange": "0.11", - "pctchange": "0.575%", - "volume": "86165", - "marketCap": "474608919.00", + "lastsale": "$19.39", + "netchange": "0.16", + "pctchange": "0.832%", + "volume": "117329", + "marketCap": "478557823.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -26980,11 +27162,11 @@ { "symbol": "KELYA", "name": "Kelly Services Inc. Class A Common Stock", - "lastsale": "$14.33", - "netchange": "-0.03", - "pctchange": "-0.209%", - "volume": "255635", - "marketCap": "510288893.00", + "lastsale": "$14.40", + "netchange": "0.07", + "pctchange": "0.488%", + "volume": "277403", + "marketCap": "512781581.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -26995,9 +27177,9 @@ "symbol": "KELYB", "name": "Kelly Services Inc. Class B Common Stock", "lastsale": "$14.20", - "netchange": "0.40", - "pctchange": "2.899%", - "volume": "33500", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "20", "marketCap": "505659614.00", "country": "United States", "ipoyear": "", @@ -27008,11 +27190,11 @@ { "symbol": "KEQU", "name": "Kewaunee Scientific Corporation Common Stock", - "lastsale": "$60.97", - "netchange": "-0.05", - "pctchange": "-0.082%", - "volume": "20719", - "marketCap": "175094134.00", + "lastsale": "$60.94", + "netchange": "-0.03", + "pctchange": "-0.049%", + "volume": "13040", + "marketCap": "175007980.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -27022,11 +27204,11 @@ { "symbol": "KFFB", "name": "Kentucky First Federal Bancorp Common Stock", - "lastsale": "$3.2331", - "netchange": "-0.0669", - "pctchange": "-2.027%", - "volume": "993", - "marketCap": "26145158.00", + "lastsale": "$3.00", + "netchange": "-0.2331", + "pctchange": "-7.21%", + "volume": "9682", + "marketCap": "24260145.00", "country": "United States", "ipoyear": "2005", "industry": "Savings Institutions", @@ -27036,11 +27218,11 @@ { "symbol": "KGEI", "name": "Kolibri Global Energy Inc. Common stock", - "lastsale": "$7.35", - "netchange": "-0.01", - "pctchange": "-0.136%", - "volume": "212761", - "marketCap": "262659343.00", + "lastsale": "$7.47", + "netchange": "0.12", + "pctchange": "1.633%", + "volume": "117525", + "marketCap": "266947659.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -27050,11 +27232,11 @@ { "symbol": "KHC", "name": "The Kraft Heinz Company Common Stock", - "lastsale": "$29.07", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5971657", - "marketCap": "35150714169.00", + "lastsale": "$29.31", + "netchange": "0.24", + "pctchange": "0.826%", + "volume": "9829488", + "marketCap": "35440916143.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -27064,11 +27246,11 @@ { "symbol": "KIDS", "name": "OrthoPediatrics Corp. Common Stock", - "lastsale": "$27.17", - "netchange": "0.05", - "pctchange": "0.184%", - "volume": "306288", - "marketCap": "657946981.00", + "lastsale": "$26.39", + "netchange": "-0.78", + "pctchange": "-2.871%", + "volume": "315473", + "marketCap": "639058551.00", "country": "United States", "ipoyear": "2017", "industry": "Medical/Dental Instruments", @@ -27078,11 +27260,11 @@ { "symbol": "KINS", "name": "Kingstone Companies Inc. Common Stock", - "lastsale": "$15.39", - "netchange": "-0.03", - "pctchange": "-0.195%", - "volume": "176123", - "marketCap": "190053141.00", + "lastsale": "$15.23", + "netchange": "-0.16", + "pctchange": "-1.04%", + "volume": "237485", + "marketCap": "188077280.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -27092,11 +27274,11 @@ { "symbol": "KIRK", "name": "Kirkland's Inc. COMMONSTOCK", - "lastsale": "$1.56", - "netchange": "-0.01", - "pctchange": "-0.637%", - "volume": "59045", - "marketCap": "20463990.00", + "lastsale": "$1.60", + "netchange": "0.04", + "pctchange": "2.564%", + "volume": "63259", + "marketCap": "20988707.00", "country": "United States", "ipoyear": "2002", "industry": "Other Specialty Stores", @@ -27106,11 +27288,11 @@ { "symbol": "KITT", "name": "Nauticus Robotics Inc. Common stock", - "lastsale": "$2.00", - "netchange": "-0.16", - "pctchange": "-7.407%", - "volume": "6323764", - "marketCap": "12814950.00", + "lastsale": "$1.98", + "netchange": "-0.02", + "pctchange": "-1.00%", + "volume": "6875958", + "marketCap": "12686801.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -27120,11 +27302,11 @@ { "symbol": "KITTW", "name": "Nauticus Robotics Inc. Warrant", - "lastsale": "$0.1127", - "netchange": "0.0001", - "pctchange": "0.089%", - "volume": "54756", - "marketCap": "722122.00", + "lastsale": "$0.075", + "netchange": "-0.0377", + "pctchange": "-33.452%", + "volume": "540944", + "marketCap": "480561.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -27134,11 +27316,11 @@ { "symbol": "KLAC", "name": "KLA Corporation Common Stock", - "lastsale": "$760.95", - "netchange": "-10.96", - "pctchange": "-1.42%", - "volume": "821845", - "marketCap": "101784503069.00", + "lastsale": "$749.82", + "netchange": "-11.13", + "pctchange": "-1.463%", + "volume": "739445", + "marketCap": "100295756740.00", "country": "United States", "ipoyear": "1980", "industry": "Electronic Components", @@ -27148,11 +27330,11 @@ { "symbol": "KLIC", "name": "Kulicke and Soffa Industries Inc. Common Stock", - "lastsale": "$45.82", - "netchange": "-0.75", - "pctchange": "-1.61%", - "volume": "417969", - "marketCap": "2468380950.00", + "lastsale": "$45.15", + "netchange": "-0.67", + "pctchange": "-1.462%", + "volume": "376558", + "marketCap": "2432287208.00", "country": "Singapore", "ipoyear": "", "industry": "Semiconductors", @@ -27162,11 +27344,11 @@ { "symbol": "KLTO", "name": "Klotho Neurosciences Inc. Common Stock", - "lastsale": "$0.4396", - "netchange": "-0.0014", - "pctchange": "-0.317%", - "volume": "64029", - "marketCap": "9347441.00", + "lastsale": "$0.4201", + "netchange": "-0.0195", + "pctchange": "-4.436%", + "volume": "77998", + "marketCap": "8932803.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27176,11 +27358,11 @@ { "symbol": "KLTOW", "name": "Klotho Neurosciences Inc. Warrant", - "lastsale": "$0.0543", - "netchange": "-0.0052", - "pctchange": "-8.739%", - "volume": "14922", - "marketCap": "1154609.00", + "lastsale": "$0.0549", + "netchange": "0.0005", + "pctchange": "0.919%", + "volume": "20721", + "marketCap": "1167367.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27190,11 +27372,11 @@ { "symbol": "KLTR", "name": "Kaltura Inc. Common Stock", - "lastsale": "$2.25", - "netchange": "0.01", - "pctchange": "0.446%", - "volume": "317788", - "marketCap": "336814468.00", + "lastsale": "$2.28", + "netchange": "0.03", + "pctchange": "1.333%", + "volume": "260304", + "marketCap": "341305327.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -27204,11 +27386,11 @@ { "symbol": "KLXE", "name": "KLX Energy Services Holdings Inc. Common Stock", - "lastsale": "$6.56", - "netchange": "-0.48", - "pctchange": "-6.818%", - "volume": "241412", - "marketCap": "110603804.00", + "lastsale": "$6.00", + "netchange": "-0.56", + "pctchange": "-8.537%", + "volume": "287112", + "marketCap": "101162016.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -27218,11 +27400,11 @@ { "symbol": "KMDA", "name": "Kamada Ltd. Ordinary Shares", - "lastsale": "$7.13", - "netchange": "-0.40", - "pctchange": "-5.312%", - "volume": "86484", - "marketCap": "319709200.00", + "lastsale": "$7.19", + "netchange": "0.06", + "pctchange": "0.842%", + "volume": "67221", + "marketCap": "322399600.00", "country": "Israel", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27232,11 +27414,11 @@ { "symbol": "KNDI", "name": "Kandi Technologies Group Inc. Ordinary Shares", - "lastsale": "$1.18", - "netchange": "0.05", - "pctchange": "4.425%", - "volume": "88846", - "marketCap": "103082716.00", + "lastsale": "$1.26", + "netchange": "0.08", + "pctchange": "6.78%", + "volume": "267450", + "marketCap": "110071375.00", "country": "China", "ipoyear": "", "industry": "Auto Manufacturing", @@ -27246,11 +27428,11 @@ { "symbol": "KNSA", "name": "Kiniksa Pharmaceuticals International plc Class A Ordinary Shares", - "lastsale": "$19.77", - "netchange": "0.56", - "pctchange": "2.915%", - "volume": "576911", - "marketCap": "1427424940.00", + "lastsale": "$20.03", + "netchange": "0.26", + "pctchange": "1.315%", + "volume": "797387", + "marketCap": "1446197347.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27260,11 +27442,11 @@ { "symbol": "KOD", "name": "Kodiak Sciences Inc Common Stock", - "lastsale": "$8.31", - "netchange": "0.25", - "pctchange": "3.102%", - "volume": "311767", - "marketCap": "437303562.00", + "lastsale": "$8.01", + "netchange": "-0.30", + "pctchange": "-3.61%", + "volume": "288402", + "marketCap": "421516430.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27274,11 +27456,11 @@ { "symbol": "KOPN", "name": "Kopin Corporation Common Stock", - "lastsale": "$1.86", - "netchange": "0.39", - "pctchange": "26.531%", - "volume": "82736455", - "marketCap": "295369116.00", + "lastsale": "$2.03", + "netchange": "0.17", + "pctchange": "9.14%", + "volume": "24857773", + "marketCap": "322365218.00", "country": "United States", "ipoyear": "1992", "industry": "Semiconductors", @@ -27288,11 +27470,11 @@ { "symbol": "KOSS", "name": "Koss Corporation Common Stock", - "lastsale": "$6.77", - "netchange": "0.17", - "pctchange": "2.576%", - "volume": "94716", - "marketCap": "63304882.00", + "lastsale": "$6.67", + "netchange": "-0.10", + "pctchange": "-1.477%", + "volume": "37095", + "marketCap": "62369803.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -27302,11 +27484,11 @@ { "symbol": "KPLT", "name": "Katapult Holdings Inc. Common Stock", - "lastsale": "$8.52", - "netchange": "-0.34", - "pctchange": "-3.837%", - "volume": "34519", - "marketCap": "37407222.00", + "lastsale": "$9.11", + "netchange": "0.59", + "pctchange": "6.925%", + "volume": "29836", + "marketCap": "39997628.00", "country": "United States", "ipoyear": "2019", "industry": "Diversified Commercial Services", @@ -27316,11 +27498,11 @@ { "symbol": "KPLTW", "name": "Katapult Holdings Inc. Warrant", - "lastsale": "$0.0084", - "netchange": "-0.0045", - "pctchange": "-34.884%", - "volume": "173390", - "marketCap": "36880.00", + "lastsale": "$0.01", + "netchange": "0.0016", + "pctchange": "19.048%", + "volume": "10712", + "marketCap": "43905.00", "country": "United States", "ipoyear": "2019", "industry": "Diversified Commercial Services", @@ -27330,11 +27512,11 @@ { "symbol": "KPRX", "name": "Kiora Pharmaceuticals Inc. Common Stock", - "lastsale": "$3.80", - "netchange": "-0.07", - "pctchange": "-1.809%", - "volume": "16493", - "marketCap": "11402994.00", + "lastsale": "$3.83", + "netchange": "0.03", + "pctchange": "0.789%", + "volume": "26598", + "marketCap": "11493018.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27344,11 +27526,11 @@ { "symbol": "KPTI", "name": "Karyopharm Therapeutics Inc. Common Stock", - "lastsale": "$0.6882", - "netchange": "0.0218", - "pctchange": "3.271%", - "volume": "675609", - "marketCap": "86241443.00", + "lastsale": "$0.6999", + "netchange": "0.0117", + "pctchange": "1.70%", + "volume": "433181", + "marketCap": "87707623.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27358,11 +27540,11 @@ { "symbol": "KRKR", "name": "36Kr Holdings Inc. American Depositary Shares", - "lastsale": "$3.53", - "netchange": "-0.04", - "pctchange": "-1.12%", - "volume": "29301", - "marketCap": "6884506.00", + "lastsale": "$3.54", + "netchange": "0.01", + "pctchange": "0.283%", + "volume": "1754", + "marketCap": "6904009.00", "country": "China", "ipoyear": "2019", "industry": "Business Services", @@ -27372,11 +27554,11 @@ { "symbol": "KRMD", "name": "KORU Medical Systems Inc. Common Stock (DE)", - "lastsale": "$4.10", - "netchange": "0.01", - "pctchange": "0.244%", - "volume": "220435", - "marketCap": "187932946.00", + "lastsale": "$4.12", + "netchange": "0.02", + "pctchange": "0.488%", + "volume": "282598", + "marketCap": "188849692.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -27386,11 +27568,11 @@ { "symbol": "KRNT", "name": "Kornit Digital Ltd. Ordinary Shares", - "lastsale": "$30.34", - "netchange": "-0.09", - "pctchange": "-0.296%", - "volume": "75077", - "marketCap": "1447813665.00", + "lastsale": "$30.19", + "netchange": "-0.15", + "pctchange": "-0.494%", + "volume": "115940", + "marketCap": "1440655720.00", "country": "Israel", "ipoyear": "2015", "industry": "Industrial Machinery/Components", @@ -27400,11 +27582,11 @@ { "symbol": "KRNY", "name": "Kearny Financial Corp Common Stock", - "lastsale": "$7.14", - "netchange": "-0.02", - "pctchange": "-0.279%", - "volume": "178343", - "marketCap": "461098937.00", + "lastsale": "$7.08", + "netchange": "-0.06", + "pctchange": "-0.84%", + "volume": "189691", + "marketCap": "457224156.00", "country": "United States", "ipoyear": "2005", "industry": "Savings Institutions", @@ -27414,11 +27596,11 @@ { "symbol": "KRON", "name": "Kronos Bio Inc. Common Stock", - "lastsale": "$1.07", - "netchange": "0.07", - "pctchange": "7.00%", - "volume": "584355", - "marketCap": "64564782.00", + "lastsale": "$1.04", + "netchange": "-0.03", + "pctchange": "-2.804%", + "volume": "341422", + "marketCap": "62754555.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27428,11 +27610,11 @@ { "symbol": "KROS", "name": "Keros Therapeutics Inc. Common Stock", - "lastsale": "$12.02", - "netchange": "0.63", - "pctchange": "5.531%", - "volume": "1732866", - "marketCap": "486899056.00", + "lastsale": "$11.84", + "netchange": "-0.18", + "pctchange": "-1.498%", + "volume": "1494959", + "marketCap": "479607723.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27442,11 +27624,11 @@ { "symbol": "KRRO", "name": "Korro Bio Inc. Common Stock", - "lastsale": "$37.96", - "netchange": "-0.15", - "pctchange": "-0.394%", - "volume": "60067", - "marketCap": "355619226.00", + "lastsale": "$37.30", + "netchange": "-0.66", + "pctchange": "-1.739%", + "volume": "54040", + "marketCap": "349436173.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27456,11 +27638,11 @@ { "symbol": "KRT", "name": "Karat Packaging Inc. Common Stock", - "lastsale": "$31.36", - "netchange": "0.31", - "pctchange": "0.998%", - "volume": "77465", - "marketCap": "627955933.00", + "lastsale": "$31.42", + "netchange": "0.06", + "pctchange": "0.191%", + "volume": "37576", + "marketCap": "629157379.00", "country": "United States", "ipoyear": "2021", "industry": "Plastic Products", @@ -27470,11 +27652,11 @@ { "symbol": "KRUS", "name": "Kura Sushi USA Inc. Class A Common Stock", - "lastsale": "$81.23", - "netchange": "2.88", - "pctchange": "3.676%", - "volume": "165652", - "marketCap": "980131902.00", + "lastsale": "$76.43", + "netchange": "-4.80", + "pctchange": "-5.909%", + "volume": "175193", + "marketCap": "922214469.00", "country": "United States", "ipoyear": "2019", "industry": "Restaurants", @@ -27484,11 +27666,11 @@ { "symbol": "KRYS", "name": "Krystal Biotech Inc. Common Stock", - "lastsale": "$155.06", - "netchange": "1.60", - "pctchange": "1.043%", - "volume": "264460", - "marketCap": "4459610573.00", + "lastsale": "$154.81", + "netchange": "-0.25", + "pctchange": "-0.161%", + "volume": "151918", + "marketCap": "4452420436.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27498,11 +27680,11 @@ { "symbol": "KSCP", "name": "Knightscope Inc. Class A Common Stock", - "lastsale": "$11.79", - "netchange": "-0.31", - "pctchange": "-2.562%", - "volume": "129670", - "marketCap": "45019526.00", + "lastsale": "$11.37", + "netchange": "-0.42", + "pctchange": "-3.562%", + "volume": "574231", + "marketCap": "43415777.00", "country": "United States", "ipoyear": "2022", "industry": "Telecommunications Equipment", @@ -27512,11 +27694,11 @@ { "symbol": "KSPI", "name": "Joint Stock Company Kaspi.kz American Depository Shares", - "lastsale": "$95.69", - "netchange": "0.91", - "pctchange": "0.96%", - "volume": "209763", - "marketCap": "18117319266.00", + "lastsale": "$94.74", + "netchange": "-0.95", + "pctchange": "-0.993%", + "volume": "185161", + "marketCap": "17937452474.00", "country": "Kazakhstan", "ipoyear": "2024", "industry": "", @@ -27526,11 +27708,11 @@ { "symbol": "KTCC", "name": "Key Tronic Corporation Common Stock", - "lastsale": "$4.17", - "netchange": "0.14", - "pctchange": "3.474%", - "volume": "29574", - "marketCap": "44877002.00", + "lastsale": "$3.85", + "netchange": "-0.32", + "pctchange": "-7.674%", + "volume": "153979", + "marketCap": "41433203.00", "country": "United States", "ipoyear": "1983", "industry": "Electrical Products", @@ -27540,11 +27722,11 @@ { "symbol": "KTOS", "name": "Kratos Defense & Security Solutions Inc. Common Stock", - "lastsale": "$34.57", - "netchange": "-0.38", - "pctchange": "-1.087%", - "volume": "2873520", - "marketCap": "5222624239.00", + "lastsale": "$34.13", + "netchange": "-0.44", + "pctchange": "-1.273%", + "volume": "1612614", + "marketCap": "5156151729.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -27554,11 +27736,11 @@ { "symbol": "KTTA", "name": "Pasithea Therapeutics Corp. Common Stock", - "lastsale": "$2.49", - "netchange": "0.07", - "pctchange": "2.893%", - "volume": "30020", - "marketCap": "3153403.00", + "lastsale": "$2.44", + "netchange": "-0.05", + "pctchange": "-2.008%", + "volume": "37555", + "marketCap": "3090082.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27582,11 +27764,11 @@ { "symbol": "KURA", "name": "Kura Oncology Inc. Common Stock", - "lastsale": "$8.21", - "netchange": "0.35", - "pctchange": "4.453%", - "volume": "1226474", - "marketCap": "638440388.00", + "lastsale": "$7.98", + "netchange": "-0.23", + "pctchange": "-2.801%", + "volume": "1096198", + "marketCap": "620554725.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27596,10 +27778,10 @@ { "symbol": "KVAC", "name": "Keen Vision Acquisition Corporation Ordinary Shares", - "lastsale": "$11.03", - "netchange": "0.01", - "pctchange": "0.091%", - "volume": "250", + "lastsale": "$11.06", + "netchange": "0.03", + "pctchange": "0.272%", + "volume": "10500", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -27610,11 +27792,11 @@ { "symbol": "KVHI", "name": "KVH Industries Inc. Common Stock", - "lastsale": "$6.04", - "netchange": "0.04", - "pctchange": "0.667%", - "volume": "46635", - "marketCap": "119586697.00", + "lastsale": "$6.12", + "netchange": "0.08", + "pctchange": "1.325%", + "volume": "34325", + "marketCap": "121170627.00", "country": "United States", "ipoyear": "1996", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -27624,11 +27806,11 @@ { "symbol": "KWE", "name": "KWESST Micro Systems Inc. Common Stock", - "lastsale": "$0.6054", - "netchange": "-0.0068", - "pctchange": "-1.111%", - "volume": "143861", - "marketCap": "4774925.00", + "lastsale": "$0.5751", + "netchange": "-0.0303", + "pctchange": "-5.005%", + "volume": "355841", + "marketCap": "4535942.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -27638,11 +27820,11 @@ { "symbol": "KWESW", "name": "KWESST Micro Systems Inc. Warrant", - "lastsale": "$0.0373", - "netchange": "0.0123", - "pctchange": "49.20%", - "volume": "6286", - "marketCap": "294193.00", + "lastsale": "$0.0253", + "netchange": "-0.012", + "pctchange": "-32.172%", + "volume": "27688", + "marketCap": "199547.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -27652,11 +27834,11 @@ { "symbol": "KXIN", "name": "Kaixin Holdings Ordinary Shares", - "lastsale": "$1.44", - "netchange": "-0.03", - "pctchange": "-2.041%", - "volume": "281838", - "marketCap": "1420682.00", + "lastsale": "$1.49", + "netchange": "0.05", + "pctchange": "3.472%", + "volume": "229825", + "marketCap": "1470012.00", "country": "China", "ipoyear": "2017", "industry": "Retail-Auto Dealers and Gas Stations", @@ -27666,11 +27848,11 @@ { "symbol": "KYMR", "name": "Kymera Therapeutics Inc. Common Stock", - "lastsale": "$44.23", - "netchange": "0.10", - "pctchange": "0.227%", - "volume": "455134", - "marketCap": "2864568069.00", + "lastsale": "$44.36", + "netchange": "0.13", + "pctchange": "0.294%", + "volume": "910993", + "marketCap": "2872987555.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27680,11 +27862,11 @@ { "symbol": "KYTX", "name": "Kyverna Therapeutics Inc. Common Stock", - "lastsale": "$3.39", - "netchange": "0.10", - "pctchange": "3.04%", - "volume": "496270", - "marketCap": "146351765.00", + "lastsale": "$3.60", + "netchange": "0.21", + "pctchange": "6.195%", + "volume": "2873443", + "marketCap": "155417803.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27694,11 +27876,11 @@ { "symbol": "KZIA", "name": "Kazia Therapeutics Limited American Depositary Shares", - "lastsale": "$1.47", - "netchange": "0.10", - "pctchange": "7.299%", - "volume": "54884", - "marketCap": "4892907.00", + "lastsale": "$1.70", + "netchange": "0.23", + "pctchange": "15.646%", + "volume": "116902", + "marketCap": "5658464.00", "country": "Australia", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27708,11 +27890,11 @@ { "symbol": "KZR", "name": "Kezar Life Sciences Inc. Common Stock", - "lastsale": "$6.27", - "netchange": "-0.13", - "pctchange": "-2.031%", - "volume": "14828", - "marketCap": "45747312.00", + "lastsale": "$6.34", + "netchange": "0.07", + "pctchange": "1.116%", + "volume": "15251", + "marketCap": "46258047.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27722,11 +27904,11 @@ { "symbol": "LAB", "name": "Standard BioTools Inc. Common Stock", - "lastsale": "$1.655", - "netchange": "-0.175", - "pctchange": "-9.563%", - "volume": "1214787", - "marketCap": "616088311.00", + "lastsale": "$1.65", + "netchange": "-0.005", + "pctchange": "-0.302%", + "volume": "1241793", + "marketCap": "614227017.00", "country": "United States", "ipoyear": "2011", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -27736,11 +27918,11 @@ { "symbol": "LAES", "name": "SEALSQ Corp Ordinary Shares", - "lastsale": "$4.07", - "netchange": "-0.42", - "pctchange": "-9.354%", - "volume": "25166823", - "marketCap": "95156600.00", + "lastsale": "$4.30", + "netchange": "0.23", + "pctchange": "5.651%", + "volume": "23434718", + "marketCap": "100534000.00", "country": "Switzerland", "ipoyear": "", "industry": "Semiconductors", @@ -27750,11 +27932,11 @@ { "symbol": "LAKE", "name": "Lakeland Industries Inc. Common Stock", - "lastsale": "$22.80", - "netchange": "-2.70", - "pctchange": "-10.588%", - "volume": "692188", - "marketCap": "168847771.00", + "lastsale": "$22.73", + "netchange": "-0.07", + "pctchange": "-0.307%", + "volume": "197876", + "marketCap": "168329379.00", "country": "United States", "ipoyear": "1986", "industry": "Industrial Specialties", @@ -27764,11 +27946,11 @@ { "symbol": "LAMR", "name": "Lamar Advertising Company Class A Common Stock", - "lastsale": "$126.39", - "netchange": "0.29", - "pctchange": "0.23%", - "volume": "429983", - "marketCap": "12937003227.00", + "lastsale": "$128.10", + "netchange": "1.71", + "pctchange": "1.353%", + "volume": "492385", + "marketCap": "13112035077.00", "country": "United States", "ipoyear": "1996", "industry": "Real Estate Investment Trusts", @@ -27778,11 +27960,11 @@ { "symbol": "LANC", "name": "Lancaster Colony Corporation Common Stock", - "lastsale": "$174.44", - "netchange": "1.11", - "pctchange": "0.64%", - "volume": "154455", - "marketCap": "4808438600.00", + "lastsale": "$172.00", + "netchange": "-2.44", + "pctchange": "-1.399%", + "volume": "162282", + "marketCap": "4741180000.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -27792,13 +27974,13 @@ { "symbol": "LAND", "name": "Gladstone Land Corporation Common Stock", - "lastsale": "$10.43", - "netchange": "-0.02", - "pctchange": "-0.191%", - "volume": "344433", - "marketCap": "377405983.00", + "lastsale": "$10.52", + "netchange": "0.1367", + "pctchange": "1.317%", + "volume": "334826", + "marketCap": "380662602.00", "country": "United States", - "ipoyear": "2013", + "ipoyear": "1993", "industry": "Real Estate Investment Trusts", "sector": "Real Estate", "url": "/market-activity/stocks/land" @@ -27806,11 +27988,11 @@ { "symbol": "LANDM", "name": "Gladstone Land Corporation 5.00% Series D Cumulative Term Preferred Stock", - "lastsale": "$24.70", - "netchange": "0.01", - "pctchange": "0.041%", - "volume": "5295", - "marketCap": "893761053.00", + "lastsale": "$24.7321", + "netchange": "0.1363", + "pctchange": "0.554%", + "volume": "741", + "marketCap": "894922580.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -27820,11 +28002,11 @@ { "symbol": "LANDO", "name": "Gladstone Land Corporation 6.00% Series B Cumulative Redeemable Preferred Stock", - "lastsale": "$20.40", - "netchange": "-0.19", - "pctchange": "-0.923%", - "volume": "10862", - "marketCap": "738167023.00", + "lastsale": "$20.31", + "netchange": "0.035", + "pctchange": "0.173%", + "volume": "6385", + "marketCap": "734910404.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -27834,11 +28016,11 @@ { "symbol": "LANDP", "name": "Gladstone Land Corporation 6.00% Series C Cumulative Redeemable Preferred Stock", - "lastsale": "$20.40", - "netchange": "-0.09", - "pctchange": "-0.439%", - "volume": "14326", - "marketCap": "738167023.00", + "lastsale": "$20.35", + "netchange": "0.075", + "pctchange": "0.37%", + "volume": "6772", + "marketCap": "736357790.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -27848,11 +28030,11 @@ { "symbol": "LARK", "name": "Landmark Bancorp Inc. Common Stock", - "lastsale": "$24.99", - "netchange": "0.77", - "pctchange": "3.179%", - "volume": "9042", - "marketCap": "144349287.00", + "lastsale": "$24.97", + "netchange": "-0.02", + "pctchange": "-0.08%", + "volume": "5421", + "marketCap": "144233762.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -27862,11 +28044,11 @@ { "symbol": "LASE", "name": "Laser Photonics Corporation Common Stock", - "lastsale": "$5.28", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "200353", - "marketCap": "73035046.00", + "lastsale": "$5.06", + "netchange": "-0.22", + "pctchange": "-4.167%", + "volume": "253209", + "marketCap": "69991919.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -27876,11 +28058,11 @@ { "symbol": "LASR", "name": "nLIGHT Inc. Common Stock", - "lastsale": "$12.05", - "netchange": "0.48", - "pctchange": "4.149%", - "volume": "524894", - "marketCap": "583573740.00", + "lastsale": "$11.85", + "netchange": "-0.20", + "pctchange": "-1.66%", + "volume": "566725", + "marketCap": "573887869.00", "country": "United States", "ipoyear": "2018", "industry": "Semiconductors", @@ -27890,11 +28072,11 @@ { "symbol": "LAUR", "name": "Laureate Education Inc. Common Stock", - "lastsale": "$18.95", - "netchange": "0.20", - "pctchange": "1.067%", - "volume": "535795", - "marketCap": "2855479442.00", + "lastsale": "$18.84", + "netchange": "-0.11", + "pctchange": "-0.58%", + "volume": "427832", + "marketCap": "2838904100.00", "country": "United States", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -27904,11 +28086,11 @@ { "symbol": "LAZR", "name": "Luminar Technologies Inc. Class A Common Stock", - "lastsale": "$6.18", - "netchange": "-0.08", - "pctchange": "-1.278%", - "volume": "1816814", - "marketCap": "205769972.00", + "lastsale": "$6.42", + "netchange": "0.24", + "pctchange": "3.883%", + "volume": "1418289", + "marketCap": "213761039.00", "country": "United States", "ipoyear": "2019", "industry": "Auto Parts:O.E.M.", @@ -27918,11 +28100,11 @@ { "symbol": "LBGJ", "name": "Li Bang International Corporation Inc. Ordinary Shares", - "lastsale": "$3.08", - "netchange": "0.14", - "pctchange": "4.762%", - "volume": "135324", - "marketCap": "57041600.00", + "lastsale": "$2.94", + "netchange": "-0.14", + "pctchange": "-4.545%", + "volume": "31548", + "marketCap": "54448800.00", "country": "China", "ipoyear": "2024", "industry": "", @@ -27932,11 +28114,11 @@ { "symbol": "LBRDA", "name": "Liberty Broadband Corporation Class A Common Stock", - "lastsale": "$78.83", - "netchange": "2.25", - "pctchange": "2.938%", - "volume": "163356", - "marketCap": "11260715250.00", + "lastsale": "$80.55", + "netchange": "1.72", + "pctchange": "2.182%", + "volume": "127380", + "marketCap": "11506413972.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -27946,11 +28128,11 @@ { "symbol": "LBRDK", "name": "Liberty Broadband Corporation Class C Common Stock", - "lastsale": "$79.40", - "netchange": "2.07", - "pctchange": "2.677%", - "volume": "1088220", - "marketCap": "11342138664.00", + "lastsale": "$81.19", + "netchange": "1.79", + "pctchange": "2.254%", + "volume": "483190", + "marketCap": "11597836752.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -27960,11 +28142,11 @@ { "symbol": "LBRDP", "name": "Liberty Broadband Corporation Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$25.10", - "netchange": "0.29", - "pctchange": "1.169%", - "volume": "21667", - "marketCap": "3585487159.00", + "lastsale": "$25.01", + "netchange": "-0.09", + "pctchange": "-0.359%", + "volume": "44381", + "marketCap": "3572630831.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -27975,9 +28157,9 @@ "symbol": "LBTYA", "name": "Liberty Global Ltd. Class A Common Shares", "lastsale": "$11.88", - "netchange": "0.24", - "pctchange": "2.062%", - "volume": "2135309", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1294867", "marketCap": "4247628363.00", "country": "United Kingdom", "ipoyear": "", @@ -27991,7 +28173,7 @@ "lastsale": "$12.0497", "netchange": "0.00", "pctchange": "0.00%", - "volume": "92", + "volume": "38", "marketCap": "4308303660.00", "country": "United Kingdom", "ipoyear": "", @@ -28002,11 +28184,11 @@ { "symbol": "LBTYK", "name": "Liberty Global Ltd. Class C Common Shares", - "lastsale": "$12.14", - "netchange": "0.21", - "pctchange": "1.76%", - "volume": "1446519", - "marketCap": "4340589927.00", + "lastsale": "$12.10", + "netchange": "-0.04", + "pctchange": "-0.329%", + "volume": "916609", + "marketCap": "4326288148.00", "country": "United Kingdom", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -28016,11 +28198,11 @@ { "symbol": "LCFY", "name": "Locafy Limited Ordinary Share", - "lastsale": "$7.85", - "netchange": "-0.65", - "pctchange": "-7.647%", - "volume": "34631", - "marketCap": "10850152.00", + "lastsale": "$8.0199", + "netchange": "0.1699", + "pctchange": "2.164%", + "volume": "11285", + "marketCap": "11084985.00", "country": "Australia", "ipoyear": "2022", "industry": "Computer Software: Programming Data Processing", @@ -28031,9 +28213,9 @@ "symbol": "LCFYW", "name": "Locafy Limited Warrant", "lastsale": "$42.98", - "netchange": "11.95", - "pctchange": "38.511%", - "volume": "18252", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "33", "marketCap": "59406311.00", "country": "Australia", "ipoyear": "2022", @@ -28044,11 +28226,11 @@ { "symbol": "LCID", "name": "Lucid Group Inc. Common Stock", - "lastsale": "$2.72", - "netchange": "0.05", - "pctchange": "1.873%", - "volume": "65387946", - "marketCap": "8191787443.00", + "lastsale": "$2.79", + "netchange": "0.07", + "pctchange": "2.574%", + "volume": "80365288", + "marketCap": "8402605502.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -28058,11 +28240,11 @@ { "symbol": "LCNB", "name": "LCNB Corporation Common Stock", - "lastsale": "$15.09", - "netchange": "0.05", - "pctchange": "0.332%", - "volume": "16807", - "marketCap": "212924985.00", + "lastsale": "$14.83", + "netchange": "-0.26", + "pctchange": "-1.723%", + "volume": "16416", + "marketCap": "209256298.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -28072,11 +28254,11 @@ { "symbol": "LCUT", "name": "Lifetime Brands Inc. Common Stock", - "lastsale": "$6.08", - "netchange": "0.03", - "pctchange": "0.496%", - "volume": "26497", - "marketCap": "134712949.00", + "lastsale": "$6.00", + "netchange": "-0.08", + "pctchange": "-1.316%", + "volume": "21456", + "marketCap": "132940410.00", "country": "United States", "ipoyear": "1991", "industry": "Industrial Machinery/Components", @@ -28087,9 +28269,9 @@ "symbol": "LDTC", "name": "LeddarTech Holdings Inc. Common Shares", "lastsale": "$1.05", - "netchange": "0.01", - "pctchange": "0.962%", - "volume": "436694", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "345764", "marketCap": "31713860.00", "country": "United States", "ipoyear": "2021", @@ -28100,11 +28282,11 @@ { "symbol": "LDTCW", "name": "LeddarTech Holdings Inc. Warrants", - "lastsale": "$0.085", - "netchange": "-0.0054", - "pctchange": "-5.973%", - "volume": "25584", - "marketCap": "2567312.00", + "lastsale": "$0.09", + "netchange": "0.005", + "pctchange": "5.882%", + "volume": "17143", + "marketCap": "2718331.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -28114,11 +28296,11 @@ { "symbol": "LDWY", "name": "Lendway Inc. Common Stock (DE)", - "lastsale": "$4.35", - "netchange": "0.02", - "pctchange": "0.462%", - "volume": "5064", - "marketCap": "7697756.00", + "lastsale": "$4.33", + "netchange": "-0.02", + "pctchange": "-0.46%", + "volume": "408", + "marketCap": "7662364.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -28128,11 +28310,11 @@ { "symbol": "LE", "name": "Lands' End Inc. Common Stock", - "lastsale": "$13.38", - "netchange": "0.34", - "pctchange": "2.607%", - "volume": "79367", - "marketCap": "413838570.00", + "lastsale": "$13.46", + "netchange": "0.08", + "pctchange": "0.598%", + "volume": "90964", + "marketCap": "416312941.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -28142,11 +28324,11 @@ { "symbol": "LECO", "name": "Lincoln Electric Holdings Inc. Common Shares", - "lastsale": "$198.62", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "233507", - "marketCap": "11207292992.00", + "lastsale": "$197.27", + "netchange": "-1.35", + "pctchange": "-0.68%", + "volume": "200084", + "marketCap": "11131118158.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -28156,11 +28338,11 @@ { "symbol": "LEDS", "name": "SemiLEDS Corporation Common Stock", - "lastsale": "$1.65", - "netchange": "-0.08", - "pctchange": "-4.624%", - "volume": "333009", - "marketCap": "11899368.00", + "lastsale": "$1.72", + "netchange": "0.07", + "pctchange": "4.242%", + "volume": "173827", + "marketCap": "12404189.00", "country": "Taiwan", "ipoyear": "2010", "industry": "Semiconductors", @@ -28170,11 +28352,11 @@ { "symbol": "LEE", "name": "Lee Enterprises Incorporated Common Stock", - "lastsale": "$13.0634", - "netchange": "0.2834", - "pctchange": "2.218%", - "volume": "15007", - "marketCap": "80862407.00", + "lastsale": "$13.642", + "netchange": "0.5786", + "pctchange": "4.429%", + "volume": "18970", + "marketCap": "84443939.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -28184,11 +28366,11 @@ { "symbol": "LEGH", "name": "Legacy Housing Corporation Common Stock (TX)", - "lastsale": "$25.24", + "lastsale": "$25.50", "netchange": "0.26", - "pctchange": "1.041%", - "volume": "65765", - "marketCap": "609755770.00", + "pctchange": "1.03%", + "volume": "61265", + "marketCap": "616036931.00", "country": "United States", "ipoyear": "2018", "industry": "Homebuilding", @@ -28198,11 +28380,11 @@ { "symbol": "LEGN", "name": "Legend Biotech Corporation American Depositary Shares", - "lastsale": "$37.69", - "netchange": "0.25", - "pctchange": "0.668%", - "volume": "1625655", - "marketCap": "6856226909.00", + "lastsale": "$36.91", + "netchange": "-0.78", + "pctchange": "-2.07%", + "volume": "1068711", + "marketCap": "6714336302.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28212,11 +28394,11 @@ { "symbol": "LENZ", "name": "LENZ Therapeutics Inc. Common Stock", - "lastsale": "$24.76", - "netchange": "0.30", - "pctchange": "1.226%", - "volume": "403238", - "marketCap": "680922086.00", + "lastsale": "$24.55", + "netchange": "-0.21", + "pctchange": "-0.848%", + "volume": "125616", + "marketCap": "675146899.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -28226,11 +28408,11 @@ { "symbol": "LESL", "name": "Leslie's Inc. Common Stock", - "lastsale": "$2.15", - "netchange": "0.01", - "pctchange": "0.467%", - "volume": "4739014", - "marketCap": "397683986.00", + "lastsale": "$2.13", + "netchange": "-0.02", + "pctchange": "-0.93%", + "volume": "4999745", + "marketCap": "393984600.00", "country": "United States", "ipoyear": "2020", "industry": "Other Specialty Stores", @@ -28240,11 +28422,11 @@ { "symbol": "LEXX", "name": "Lexaria Bioscience Corp. Common Stock", - "lastsale": "$1.82", - "netchange": "-0.16", - "pctchange": "-8.081%", - "volume": "117146", - "marketCap": "31945721.00", + "lastsale": "$1.74", + "netchange": "-0.08", + "pctchange": "-4.396%", + "volume": "103291", + "marketCap": "30541514.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28254,11 +28436,11 @@ { "symbol": "LEXXW", "name": "Lexaria Bioscience Corp. Warrant", - "lastsale": "$0.5292", - "netchange": "0.0392", - "pctchange": "8.00%", - "volume": "27354", - "marketCap": "9288833.00", + "lastsale": "$0.4251", + "netchange": "-0.1041", + "pctchange": "-19.671%", + "volume": "3388", + "marketCap": "7461608.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28268,11 +28450,11 @@ { "symbol": "LFCR", "name": "Lifecore Biomedical Inc. Common Stock", - "lastsale": "$6.14", - "netchange": "-0.29", - "pctchange": "-4.51%", - "volume": "186621", - "marketCap": "227335532.00", + "lastsale": "$6.32", + "netchange": "0.18", + "pctchange": "2.932%", + "volume": "202321", + "marketCap": "234000092.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28282,11 +28464,11 @@ { "symbol": "LFMD", "name": "LifeMD Inc. Common Stock", - "lastsale": "$5.16", - "netchange": "0.08", - "pctchange": "1.575%", - "volume": "177857", - "marketCap": "223490524.00", + "lastsale": "$5.13", + "netchange": "-0.03", + "pctchange": "-0.581%", + "volume": "321191", + "marketCap": "222191160.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -28296,11 +28478,11 @@ { "symbol": "LFMDP", "name": "LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock", - "lastsale": "$21.87", - "netchange": "-0.32", - "pctchange": "-1.442%", - "volume": "4088", - "marketCap": "947235999.00", + "lastsale": "$22.13", + "netchange": "0.26", + "pctchange": "1.189%", + "volume": "2023", + "marketCap": "958497149.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -28310,11 +28492,11 @@ { "symbol": "LFST", "name": "LifeStance Health Group Inc. Common Stock", - "lastsale": "$7.99", - "netchange": "0.02", - "pctchange": "0.251%", - "volume": "829035", - "marketCap": "3057294367.00", + "lastsale": "$7.97", + "netchange": "-0.02", + "pctchange": "-0.25%", + "volume": "762020", + "marketCap": "3049641565.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -28324,11 +28506,11 @@ { "symbol": "LFUS", "name": "Littelfuse Inc. Common Stock", - "lastsale": "$236.70", - "netchange": "1.23", - "pctchange": "0.522%", - "volume": "119276", - "marketCap": "5873636413.00", + "lastsale": "$235.01", + "netchange": "-1.69", + "pctchange": "-0.714%", + "volume": "114236", + "marketCap": "5831699592.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -28338,11 +28520,11 @@ { "symbol": "LFVN", "name": "Lifevantage Corporation Common Stock (Delaware)", - "lastsale": "$23.97", - "netchange": "0.19", - "pctchange": "0.799%", - "volume": "249878", - "marketCap": "300229739.00", + "lastsale": "$24.24", + "netchange": "0.27", + "pctchange": "1.126%", + "volume": "106891", + "marketCap": "303611551.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28352,11 +28534,11 @@ { "symbol": "LFWD", "name": "Lifeward Ltd. Ordinary Shares", - "lastsale": "$1.57", - "netchange": "0.03", - "pctchange": "1.948%", - "volume": "274612", - "marketCap": "13828785.00", + "lastsale": "$1.62", + "netchange": "0.05", + "pctchange": "3.185%", + "volume": "218883", + "marketCap": "14269192.00", "country": "Israel", "ipoyear": "2014", "industry": "Industrial Specialties", @@ -28366,11 +28548,11 @@ { "symbol": "LGCB", "name": "Linkage Global Inc. Class A Ordinary Shares", - "lastsale": "$0.2996", - "netchange": "0.0086", - "pctchange": "2.955%", - "volume": "286096", - "marketCap": "6441400.00", + "lastsale": "$0.2833", + "netchange": "-0.0163", + "pctchange": "-5.441%", + "volume": "153205", + "marketCap": "6090950.00", "country": "Japan", "ipoyear": "2023", "industry": "Catalog/Specialty Distribution", @@ -28380,11 +28562,11 @@ { "symbol": "LGCL", "name": "Lucas GC Limited Ordinary Shares", - "lastsale": "$0.5663", - "netchange": "0.0139", - "pctchange": "2.516%", - "volume": "11182", - "marketCap": "45056697.00", + "lastsale": "$0.5711", + "netchange": "0.0048", + "pctchange": "0.848%", + "volume": "56618", + "marketCap": "45438601.00", "country": "China", "ipoyear": "2024", "industry": "Computer Software: Programming Data Processing", @@ -28394,11 +28576,11 @@ { "symbol": "LGHL", "name": "Lion Group Holding Ltd. American Depositary Share", - "lastsale": "$0.1401", - "netchange": "-0.0122", - "pctchange": "-8.011%", - "volume": "4130595", - "marketCap": "569069.00", + "lastsale": "$0.1538", + "netchange": "0.0137", + "pctchange": "9.779%", + "volume": "1307037", + "marketCap": "624717.00", "country": "China", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -28408,11 +28590,11 @@ { "symbol": "LGHLW", "name": "Lion Group Holding Ltd. Warrant", - "lastsale": "$0.0078", - "netchange": "0.0004", - "pctchange": "5.405%", - "volume": "15185", - "marketCap": "31683.00", + "lastsale": "$0.007", + "netchange": "-0.0008", + "pctchange": "-10.256%", + "volume": "10912", + "marketCap": "28433.00", "country": "China", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -28422,11 +28604,11 @@ { "symbol": "LGIH", "name": "LGI Homes Inc. Common Stock", - "lastsale": "$91.69", - "netchange": "-1.50", - "pctchange": "-1.61%", - "volume": "219319", - "marketCap": "2155951715.00", + "lastsale": "$90.39", + "netchange": "-1.30", + "pctchange": "-1.418%", + "volume": "126004", + "marketCap": "2125384180.00", "country": "United States", "ipoyear": "2013", "industry": "Homebuilding", @@ -28436,11 +28618,11 @@ { "symbol": "LGMK", "name": "LogicMark Inc. Common Stock (NV)", - "lastsale": "$1.29", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "103099", - "marketCap": "2385045.00", + "lastsale": "$1.30", + "netchange": "0.01", + "pctchange": "0.775%", + "volume": "91024", + "marketCap": "2403534.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -28450,11 +28632,11 @@ { "symbol": "LGND", "name": "Ligand Pharmaceuticals Incorporated Common Stock", - "lastsale": "$115.38", - "netchange": "-0.48", - "pctchange": "-0.414%", - "volume": "73414", - "marketCap": "2180148137.00", + "lastsale": "$115.03", + "netchange": "-0.35", + "pctchange": "-0.303%", + "volume": "77219", + "marketCap": "2173534756.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28464,11 +28646,11 @@ { "symbol": "LGO", "name": "Largo Inc. Common Shares", - "lastsale": "$1.745", - "netchange": "0.025", - "pctchange": "1.453%", - "volume": "36400", - "marketCap": "111873695.00", + "lastsale": "$1.79", + "netchange": "0.045", + "pctchange": "2.579%", + "volume": "71628", + "marketCap": "114758690.00", "country": "Canada", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -28478,11 +28660,11 @@ { "symbol": "LGTY", "name": "Logility Supply Chain Solutions Inc. Common Stock", - "lastsale": "$11.26", - "netchange": "0.12", - "pctchange": "1.077%", - "volume": "101739", - "marketCap": "379237464.00", + "lastsale": "$11.32", + "netchange": "0.06", + "pctchange": "0.533%", + "volume": "156005", + "marketCap": "381258268.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -28492,11 +28674,11 @@ { "symbol": "LGVN", "name": "Longeveron Inc. Class A Common Stock", - "lastsale": "$1.70", + "lastsale": "$1.68", "netchange": "-0.02", - "pctchange": "-1.163%", - "volume": "253111", - "marketCap": "25222518.00", + "pctchange": "-1.176%", + "volume": "76058", + "marketCap": "24925782.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28506,11 +28688,11 @@ { "symbol": "LI", "name": "Li Auto Inc. American Depositary Shares", - "lastsale": "$22.79", - "netchange": "0.17", - "pctchange": "0.752%", - "volume": "2722451", - "marketCap": "23863640660.00", + "lastsale": "$23.21", + "netchange": "0.42", + "pctchange": "1.843%", + "volume": "3226867", + "marketCap": "24303426930.00", "country": "China", "ipoyear": "2020", "industry": "Auto Manufacturing", @@ -28520,11 +28702,11 @@ { "symbol": "LICN", "name": "Lichen China Limited Class A Ordinary Shares", - "lastsale": "$0.135", - "netchange": "-0.0049", - "pctchange": "-3.503%", - "volume": "5730222", - "marketCap": "3881250.00", + "lastsale": "$0.1452", + "netchange": "0.0102", + "pctchange": "7.556%", + "volume": "10179783", + "marketCap": "4174500.00", "country": "China", "ipoyear": "2023", "industry": "Professional Services", @@ -28534,11 +28716,11 @@ { "symbol": "LIDR", "name": "AEye Inc. Class A Common Stock", - "lastsale": "$1.03", - "netchange": "-0.06", - "pctchange": "-5.505%", - "volume": "1772546", - "marketCap": "9407142.00", + "lastsale": "$1.04", + "netchange": "0.01", + "pctchange": "0.971%", + "volume": "1324777", + "marketCap": "9498474.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Parts:O.E.M.", @@ -28548,11 +28730,11 @@ { "symbol": "LIDRW", "name": "AEye Inc. Warrant", - "lastsale": "$0.082", - "netchange": "0.0036", - "pctchange": "4.592%", - "volume": "119420", - "marketCap": "748918.00", + "lastsale": "$0.0865", + "netchange": "0.0045", + "pctchange": "5.488%", + "volume": "92242", + "marketCap": "790017.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Parts:O.E.M.", @@ -28562,11 +28744,11 @@ { "symbol": "LIEN", "name": "Chicago Atlantic BDC Inc. Common Stock", - "lastsale": "$11.05", - "netchange": "0.05", - "pctchange": "0.455%", - "volume": "3807", - "marketCap": "252165055.00", + "lastsale": "$11.00", + "netchange": "-0.05", + "pctchange": "-0.452%", + "volume": "13556", + "marketCap": "251024037.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -28576,11 +28758,11 @@ { "symbol": "LIF", "name": "Life360 Inc. Common Stock", - "lastsale": "$46.87", - "netchange": "0.75", - "pctchange": "1.626%", - "volume": "371723", - "marketCap": "3499622323.00", + "lastsale": "$47.43", + "netchange": "0.56", + "pctchange": "1.195%", + "volume": "201393", + "marketCap": "3541435605.00", "country": "United States", "ipoyear": "2024", "industry": "", @@ -28590,11 +28772,11 @@ { "symbol": "LILA", "name": "Liberty Latin America Ltd. Class A Common Stock", - "lastsale": "$6.84", - "netchange": "-0.04", - "pctchange": "-0.581%", - "volume": "289135", - "marketCap": "1345428000.00", + "lastsale": "$6.89", + "netchange": "0.05", + "pctchange": "0.731%", + "volume": "203932", + "marketCap": "1355263000.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -28604,11 +28786,11 @@ { "symbol": "LILAK", "name": "Liberty Latin America Ltd. Class C Common Stock", - "lastsale": "$6.78", - "netchange": "-0.07", - "pctchange": "-1.022%", - "volume": "746569", - "marketCap": "1333626000.00", + "lastsale": "$6.84", + "netchange": "0.06", + "pctchange": "0.885%", + "volume": "448347", + "marketCap": "1345428000.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -28618,11 +28800,11 @@ { "symbol": "LIN", "name": "Linde plc Ordinary Shares", - "lastsale": "$440.83", - "netchange": "-1.77", - "pctchange": "-0.40%", - "volume": "1810214", - "marketCap": "209904688379.00", + "lastsale": "$439.25", + "netchange": "-1.58", + "pctchange": "-0.358%", + "volume": "1547762", + "marketCap": "209152358893.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -28632,11 +28814,11 @@ { "symbol": "LINC", "name": "Lincoln Educational Services Corporation Common Stock", - "lastsale": "$16.05", - "netchange": "0.20", - "pctchange": "1.262%", - "volume": "104230", - "marketCap": "505240630.00", + "lastsale": "$16.03", + "netchange": "-0.02", + "pctchange": "-0.125%", + "volume": "61620", + "marketCap": "504611047.00", "country": "United States", "ipoyear": "2005", "industry": "Other Consumer Services", @@ -28646,11 +28828,11 @@ { "symbol": "LIND", "name": "Lindblad Expeditions Holdings Inc. Common Stock", - "lastsale": "$11.58", - "netchange": "0.13", - "pctchange": "1.135%", - "volume": "270804", - "marketCap": "631154745.00", + "lastsale": "$11.43", + "netchange": "-0.15", + "pctchange": "-1.295%", + "volume": "334580", + "marketCap": "622979166.00", "country": "United States", "ipoyear": "2013", "industry": "Transportation Services", @@ -28660,11 +28842,11 @@ { "symbol": "LINE", "name": "Lineage Inc. Common Stock", - "lastsale": "$59.83", - "netchange": "-0.14", - "pctchange": "-0.233%", - "volume": "912475", - "marketCap": "13665873806.00", + "lastsale": "$59.96", + "netchange": "0.13", + "pctchange": "0.217%", + "volume": "649089", + "marketCap": "13695567331.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -28674,11 +28856,11 @@ { "symbol": "LINK", "name": "Interlink Electronics Inc. Common Stock", - "lastsale": "$8.85", - "netchange": "-0.17", - "pctchange": "-1.885%", - "volume": "20831", - "marketCap": "87298294.00", + "lastsale": "$9.4484", + "netchange": "0.5984", + "pctchange": "6.762%", + "volume": "30635", + "marketCap": "93201040.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -28688,11 +28870,11 @@ { "symbol": "LION", "name": "Lionsgate Studios Corp. Common Shares", - "lastsale": "$6.97", - "netchange": "0.18", - "pctchange": "2.651%", - "volume": "141986", - "marketCap": "2012108131.00", + "lastsale": "$7.45", + "netchange": "0.48", + "pctchange": "6.887%", + "volume": "498244", + "marketCap": "2150675119.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -28702,11 +28884,11 @@ { "symbol": "LIPO", "name": "Lipella Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.95", - "netchange": "0.10", - "pctchange": "3.509%", - "volume": "69553", - "marketCap": "3566311.00", + "lastsale": "$2.83", + "netchange": "-0.12", + "pctchange": "-4.068%", + "volume": "57356", + "marketCap": "3421241.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28716,11 +28898,11 @@ { "symbol": "LIQT", "name": "LiqTech International Inc. Common Stock", - "lastsale": "$1.78", - "netchange": "0.04", - "pctchange": "2.299%", - "volume": "4921", - "marketCap": "16819934.00", + "lastsale": "$1.75", + "netchange": "-0.03", + "pctchange": "-1.685%", + "volume": "1841", + "marketCap": "16536452.00", "country": "Denmark", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -28730,11 +28912,11 @@ { "symbol": "LITE", "name": "Lumentum Holdings Inc. Common Stock", - "lastsale": "$99.33", - "netchange": "-1.05", - "pctchange": "-1.046%", - "volume": "1302216", - "marketCap": "6823971000.00", + "lastsale": "$95.65", + "netchange": "-3.68", + "pctchange": "-3.705%", + "volume": "1786488", + "marketCap": "6571155000.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -28744,11 +28926,11 @@ { "symbol": "LITM", "name": "Snow Lake Resources Ltd. Common Shares", - "lastsale": "$1.39", - "netchange": "0.07", - "pctchange": "5.303%", - "volume": "32938285", - "marketCap": "35814830.00", + "lastsale": "$1.01", + "netchange": "-0.38", + "pctchange": "-27.338%", + "volume": "31184345", + "marketCap": "26023726.00", "country": "Canada", "ipoyear": "2021", "industry": "Other Metals and Minerals", @@ -28758,11 +28940,11 @@ { "symbol": "LIVE", "name": "Live Ventures Incorporated Common Stock", - "lastsale": "$9.98", - "netchange": "0.165", - "pctchange": "1.681%", - "volume": "299", - "marketCap": "31143498.00", + "lastsale": "$9.65", + "netchange": "-0.33", + "pctchange": "-3.307%", + "volume": "2014", + "marketCap": "30113703.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -28772,11 +28954,11 @@ { "symbol": "LIVN", "name": "LivaNova PLC Ordinary Shares", - "lastsale": "$48.82", - "netchange": "0.17", - "pctchange": "0.349%", - "volume": "486916", - "marketCap": "2650966765.00", + "lastsale": "$48.15", + "netchange": "-0.67", + "pctchange": "-1.372%", + "volume": "833230", + "marketCap": "2614585205.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -28786,11 +28968,11 @@ { "symbol": "LIXT", "name": "Lixte Biotechnology Holdings Inc. Common Stock", - "lastsale": "$2.45", - "netchange": "0.06", - "pctchange": "2.51%", - "volume": "10802", - "marketCap": "5510761.00", + "lastsale": "$2.4042", + "netchange": "-0.0458", + "pctchange": "-1.869%", + "volume": "5354", + "marketCap": "5407743.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28800,11 +28982,11 @@ { "symbol": "LIXTW", "name": "Lixte Biotechnology Holdings Inc. Warrants", - "lastsale": "$0.0279", - "netchange": "0.0068", - "pctchange": "32.227%", - "volume": "965", - "marketCap": "62755.00", + "lastsale": "$0.0213", + "netchange": "-0.0066", + "pctchange": "-23.656%", + "volume": "17198", + "marketCap": "47910.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28814,11 +28996,11 @@ { "symbol": "LKCO", "name": "Luokung Technology Corp Ordinary Shares", - "lastsale": "$1.65", - "netchange": "-0.02", - "pctchange": "-1.198%", - "volume": "25905", - "marketCap": "4025550.00", + "lastsale": "$1.6871", + "netchange": "0.0371", + "pctchange": "2.248%", + "volume": "8628", + "marketCap": "4116063.00", "country": "China", "ipoyear": "", "industry": "EDP Services", @@ -28828,11 +29010,11 @@ { "symbol": "LKFN", "name": "Lakeland Financial Corporation Common Stock", - "lastsale": "$67.33", - "netchange": "-0.11", - "pctchange": "-0.163%", - "volume": "101193", - "marketCap": "1717324636.00", + "lastsale": "$69.22", + "netchange": "2.39", + "pctchange": "3.576%", + "volume": "185141", + "marketCap": "1765531134.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -28842,11 +29024,11 @@ { "symbol": "LKQ", "name": "LKQ Corporation Common Stock", - "lastsale": "$38.64", - "netchange": "-0.38", - "pctchange": "-0.974%", - "volume": "1766168", - "marketCap": "10044851154.00", + "lastsale": "$38.34", + "netchange": "-0.30", + "pctchange": "-0.776%", + "volume": "1524241", + "marketCap": "9966863179.00", "country": "United States", "ipoyear": "2003", "industry": "Motor Vehicles", @@ -28856,11 +29038,11 @@ { "symbol": "LLYVA", "name": "Liberty Media Corporation Series A Liberty Live Common Stock", - "lastsale": "$69.48", - "netchange": "0.12", - "pctchange": "0.173%", - "volume": "85810", - "marketCap": "6373971595.00", + "lastsale": "$70.38", + "netchange": "0.90", + "pctchange": "1.295%", + "volume": "49769", + "marketCap": "6456535994.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -28870,11 +29052,11 @@ { "symbol": "LLYVK", "name": "Liberty Media Corporation Series C Liberty Live Common Stock", - "lastsale": "$71.34", - "netchange": "-0.02", - "pctchange": "-0.028%", - "volume": "219612", - "marketCap": "6544604686.00", + "lastsale": "$72.02", + "netchange": "0.68", + "pctchange": "0.953%", + "volume": "133377", + "marketCap": "6606986676.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -28884,11 +29066,11 @@ { "symbol": "LMAT", "name": "LeMaitre Vascular Inc. Common Stock", - "lastsale": "$96.31", - "netchange": "-1.69", - "pctchange": "-1.724%", - "volume": "163998", - "marketCap": "2165436063.00", + "lastsale": "$96.89", + "netchange": "0.58", + "pctchange": "0.602%", + "volume": "139829", + "marketCap": "2178476795.00", "country": "United States", "ipoyear": "2006", "industry": "Medical/Dental Instruments", @@ -28898,11 +29080,11 @@ { "symbol": "LMB", "name": "Limbach Holdings Inc. Common Stock", - "lastsale": "$105.33", - "netchange": "0.68", - "pctchange": "0.65%", - "volume": "178000", - "marketCap": "1187395728.00", + "lastsale": "$102.44", + "netchange": "-2.89", + "pctchange": "-2.744%", + "volume": "127214", + "marketCap": "1154816466.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -28912,11 +29094,11 @@ { "symbol": "LMFA", "name": "LM Funding America Inc. Common Stock", - "lastsale": "$2.05", - "netchange": "0.08", - "pctchange": "4.061%", - "volume": "132592", - "marketCap": "6963936.00", + "lastsale": "$2.16", + "netchange": "0.11", + "pctchange": "5.366%", + "volume": "138510", + "marketCap": "7337611.00", "country": "United States", "ipoyear": "2015", "industry": "Finance: Consumer Services", @@ -28926,11 +29108,11 @@ { "symbol": "LMNR", "name": "Limoneira Co Common Stock", - "lastsale": "$23.09", - "netchange": "0.62", - "pctchange": "2.759%", - "volume": "129363", - "marketCap": "417538594.00", + "lastsale": "$22.95", + "netchange": "-0.14", + "pctchange": "-0.606%", + "volume": "45289", + "marketCap": "415006961.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -28940,11 +29122,11 @@ { "symbol": "LNKB", "name": "LINKBANCORP Inc. Common Stock", - "lastsale": "$7.16", - "netchange": "-0.22", - "pctchange": "-2.981%", - "volume": "31980", - "marketCap": "267571470.00", + "lastsale": "$7.11", + "netchange": "-0.05", + "pctchange": "-0.698%", + "volume": "26654", + "marketCap": "265702954.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -28954,11 +29136,11 @@ { "symbol": "LNKS", "name": "Linkers Industries Limited Class A Ordinary Shares", - "lastsale": "$1.03", - "netchange": "0.1448", - "pctchange": "16.358%", - "volume": "321599", - "marketCap": "13853500.00", + "lastsale": "$0.97", + "netchange": "-0.06", + "pctchange": "-5.825%", + "volume": "306665", + "marketCap": "13046500.00", "country": "Malaysia", "ipoyear": "2024", "industry": "Electrical Products", @@ -28968,11 +29150,11 @@ { "symbol": "LNSR", "name": "LENSAR Inc. Common Stock", - "lastsale": "$9.20", - "netchange": "0.87", - "pctchange": "10.444%", - "volume": "163506", - "marketCap": "106856224.00", + "lastsale": "$9.42", + "netchange": "0.22", + "pctchange": "2.391%", + "volume": "81980", + "marketCap": "109411482.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -28982,11 +29164,11 @@ { "symbol": "LNT", "name": "Alliant Energy Corporation Common Stock", - "lastsale": "$58.69", - "netchange": "-0.40", - "pctchange": "-0.677%", - "volume": "1429737", - "marketCap": "15059807165.00", + "lastsale": "$58.77", + "netchange": "0.08", + "pctchange": "0.136%", + "volume": "1345034", + "marketCap": "15080335102.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -28996,11 +29178,11 @@ { "symbol": "LNTH", "name": "Lantheus Holdings Inc. Common Stock", - "lastsale": "$97.63", - "netchange": "2.24", - "pctchange": "2.348%", - "volume": "655801", - "marketCap": "6787905487.00", + "lastsale": "$97.50", + "netchange": "-0.13", + "pctchange": "-0.133%", + "volume": "510030", + "marketCap": "6778866998.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -29010,11 +29192,11 @@ { "symbol": "LNW", "name": "Light & Wonder Inc. Common Stock", - "lastsale": "$88.03", - "netchange": "-2.78", - "pctchange": "-3.061%", - "volume": "699492", - "marketCap": "7773743205.00", + "lastsale": "$87.10", + "netchange": "-0.93", + "pctchange": "-1.056%", + "volume": "628810", + "marketCap": "7691616871.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -29024,11 +29206,11 @@ { "symbol": "LNZA", "name": "LanzaTech Global Inc. Common Stock", - "lastsale": "$1.245", - "netchange": "-0.075", - "pctchange": "-5.682%", - "volume": "1032887", - "marketCap": "246238658.00", + "lastsale": "$1.155", + "netchange": "-0.09", + "pctchange": "-7.229%", + "volume": "1107976", + "marketCap": "228438274.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -29038,11 +29220,11 @@ { "symbol": "LNZAW", "name": "LanzaTech Global Inc. Warrant", - "lastsale": "$0.24", - "netchange": "-0.0349", - "pctchange": "-12.696%", - "volume": "38915", - "marketCap": "47467693.00", + "lastsale": "$0.232", + "netchange": "-0.008", + "pctchange": "-3.333%", + "volume": "17023", + "marketCap": "45885437.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -29052,11 +29234,11 @@ { "symbol": "LOAN", "name": "Manhattan Bridge Capital Inc", - "lastsale": "$5.62", - "netchange": "-0.04", - "pctchange": "-0.707%", - "volume": "7381", - "marketCap": "64285219.00", + "lastsale": "$5.53", + "netchange": "-0.09", + "pctchange": "-1.601%", + "volume": "7465", + "marketCap": "63255740.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -29066,11 +29248,11 @@ { "symbol": "LOBO", "name": "LOBO EV TECHNOLOGIES LTD. Ordinary shares", - "lastsale": "$1.75", - "netchange": "0.14", - "pctchange": "8.696%", - "volume": "19230", - "marketCap": "13615000.00", + "lastsale": "$1.70", + "netchange": "-0.05", + "pctchange": "-2.857%", + "volume": "20603", + "marketCap": "13226000.00", "country": "China", "ipoyear": "2024", "industry": "Motor Vehicles", @@ -29080,11 +29262,11 @@ { "symbol": "LOCO", "name": "El Pollo Loco Holdings Inc. Common Stock", - "lastsale": "$11.47", - "netchange": "0.06", - "pctchange": "0.526%", - "volume": "182147", - "marketCap": "343402922.00", + "lastsale": "$11.75", + "netchange": "0.28", + "pctchange": "2.441%", + "volume": "169573", + "marketCap": "351785906.00", "country": "United States", "ipoyear": "2014", "industry": "Restaurants", @@ -29094,11 +29276,11 @@ { "symbol": "LOGC", "name": "ContextLogic Inc. Class A Common Stock", - "lastsale": "$7.04", - "netchange": "0.20", - "pctchange": "2.924%", - "volume": "124812", - "marketCap": "185046787.00", + "lastsale": "$7.07", + "netchange": "0.03", + "pctchange": "0.426%", + "volume": "110959", + "marketCap": "185835339.00", "country": "United States", "ipoyear": "2020", "industry": "Catalog/Specialty Distribution", @@ -29108,11 +29290,11 @@ { "symbol": "LOGI", "name": "Logitech International S.A. Ordinary Shares", - "lastsale": "$91.55", - "netchange": "3.70", - "pctchange": "4.212%", - "volume": "1250455", - "marketCap": "14532437351.00", + "lastsale": "$91.18", + "netchange": "-0.37", + "pctchange": "-0.404%", + "volume": "657216", + "marketCap": "14473704398.00", "country": "United States", "ipoyear": "1997", "industry": "Computer peripheral equipment", @@ -29122,11 +29304,11 @@ { "symbol": "LOOP", "name": "Loop Industries Inc. Common Stock", - "lastsale": "$1.16", - "netchange": "0.02", - "pctchange": "1.754%", - "volume": "191212", - "marketCap": "55239505.00", + "lastsale": "$1.20", + "netchange": "0.04", + "pctchange": "3.448%", + "volume": "114322", + "marketCap": "57144316.00", "country": "Canada", "ipoyear": "", "industry": "Major Chemicals", @@ -29136,11 +29318,11 @@ { "symbol": "LOPE", "name": "Grand Canyon Education Inc. Common Stock", - "lastsale": "$171.27", - "netchange": "-0.23", - "pctchange": "-0.134%", - "volume": "144102", - "marketCap": "4991797912.00", + "lastsale": "$171.59", + "netchange": "0.32", + "pctchange": "0.187%", + "volume": "98893", + "marketCap": "5001124562.00", "country": "United States", "ipoyear": "2008", "industry": "Other Consumer Services", @@ -29150,10 +29332,10 @@ { "symbol": "LOT", "name": "Lotus Technology Inc. American Depositary Shares", - "lastsale": "$3.21", - "netchange": "0.01", - "pctchange": "0.313%", - "volume": "118911", + "lastsale": "$3.19", + "netchange": "-0.02", + "pctchange": "-0.623%", + "volume": "114815", "marketCap": "0.00", "country": "China", "ipoyear": "", @@ -29165,9 +29347,9 @@ "symbol": "LOTWW", "name": "Lotus Technology Inc. Warrants", "lastsale": "$0.20", - "netchange": "-0.008", - "pctchange": "-3.846%", - "volume": "3124", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1100", "marketCap": "490194970.00", "country": "China", "ipoyear": "", @@ -29178,11 +29360,11 @@ { "symbol": "LOVE", "name": "The Lovesac Company Common Stock", - "lastsale": "$25.80", - "netchange": "-0.06", - "pctchange": "-0.232%", - "volume": "286573", - "marketCap": "398167685.00", + "lastsale": "$25.85", + "netchange": "0.05", + "pctchange": "0.194%", + "volume": "231201", + "marketCap": "398939328.00", "country": "United States", "ipoyear": "2018", "industry": "Other Specialty Stores", @@ -29192,10 +29374,10 @@ { "symbol": "LPAA", "name": "Launch One Acquisition Corp. Class A Ordinary shares", - "lastsale": "$10.0834", - "netchange": "0.0034", - "pctchange": "0.034%", - "volume": "986", + "lastsale": "$10.08", + "netchange": "-0.0034", + "pctchange": "-0.034%", + "volume": "4596", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -29206,10 +29388,10 @@ { "symbol": "LPAAW", "name": "Launch One Acquisition Corp. Warrant", - "lastsale": "$0.1516", - "netchange": "0.0306", - "pctchange": "25.289%", - "volume": "472", + "lastsale": "$0.1446", + "netchange": "-0.007", + "pctchange": "-4.617%", + "volume": "5858", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -29220,10 +29402,10 @@ { "symbol": "LPBB", "name": "Launch Two Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$9.9815", - "netchange": "0.0115", - "pctchange": "0.115%", - "volume": "16171", + "lastsale": "$9.98", + "netchange": "-0.0015", + "pctchange": "-0.015%", + "volume": "27522", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -29237,7 +29419,7 @@ "lastsale": "$10.06", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1434", + "volume": "6639", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -29249,9 +29431,9 @@ "symbol": "LPBBW", "name": "Launch Two Acquisition Corp. Warrant", "lastsale": "$0.1839", - "netchange": "0.0039", - "pctchange": "2.167%", - "volume": "2896", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "101", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -29262,11 +29444,11 @@ { "symbol": "LPCN", "name": "Lipocine Inc. Common Stock", - "lastsale": "$4.54", + "lastsale": "$4.69", "netchange": "0.15", - "pctchange": "3.417%", - "volume": "39409", - "marketCap": "24279648.00", + "pctchange": "3.304%", + "volume": "12564", + "marketCap": "25081839.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29276,11 +29458,11 @@ { "symbol": "LPLA", "name": "LPL Financial Holdings Inc. Common Stock", - "lastsale": "$358.78", - "netchange": "1.99", - "pctchange": "0.558%", - "volume": "591620", - "marketCap": "26865295354.00", + "lastsale": "$360.29", + "netchange": "1.51", + "pctchange": "0.421%", + "volume": "444293", + "marketCap": "26978363518.00", "country": "United States", "ipoyear": "2010", "industry": "Investment Bankers/Brokers/Service", @@ -29290,11 +29472,11 @@ { "symbol": "LPRO", "name": "Open Lending Corporation Common Stock", - "lastsale": "$5.09", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "317352", - "marketCap": "607491505.00", + "lastsale": "$5.16", + "netchange": "0.07", + "pctchange": "1.375%", + "volume": "239723", + "marketCap": "615846005.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -29305,9 +29487,9 @@ "symbol": "LPSN", "name": "LivePerson Inc. Common Stock", "lastsale": "$1.32", - "netchange": "-0.11", - "pctchange": "-7.692%", - "volume": "2284519", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2972204", "marketCap": "119921002.00", "country": "United States", "ipoyear": "2000", @@ -29318,11 +29500,11 @@ { "symbol": "LPTH", "name": "LightPath Technologies Inc. Class A Common Stock", - "lastsale": "$3.27", - "netchange": "-0.16", - "pctchange": "-4.665%", - "volume": "206401", - "marketCap": "129704180.00", + "lastsale": "$3.23", + "netchange": "-0.04", + "pctchange": "-1.223%", + "volume": "205590", + "marketCap": "128117585.00", "country": "United States", "ipoyear": "1996", "industry": "Semiconductors", @@ -29332,11 +29514,11 @@ { "symbol": "LPTX", "name": "Leap Therapeutics Inc. Common Stock", - "lastsale": "$2.20", - "netchange": "-0.10", - "pctchange": "-4.348%", - "volume": "426284", - "marketCap": "84299373.00", + "lastsale": "$2.15", + "netchange": "-0.05", + "pctchange": "-2.273%", + "volume": "443470", + "marketCap": "82383479.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29346,11 +29528,11 @@ { "symbol": "LQDA", "name": "Liquidia Corporation Common Stock", - "lastsale": "$14.40", - "netchange": "0.45", - "pctchange": "3.226%", - "volume": "1260886", - "marketCap": "1218767342.00", + "lastsale": "$14.36", + "netchange": "-0.04", + "pctchange": "-0.278%", + "volume": "818720", + "marketCap": "1215381878.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29360,11 +29542,11 @@ { "symbol": "LQDT", "name": "Liquidity Services Inc. Common Stock", - "lastsale": "$36.10", - "netchange": "0.23", - "pctchange": "0.641%", - "volume": "178412", - "marketCap": "1109757898.00", + "lastsale": "$36.81", + "netchange": "0.71", + "pctchange": "1.967%", + "volume": "263364", + "marketCap": "1131584161.00", "country": "United States", "ipoyear": "2006", "industry": "Business Services", @@ -29374,11 +29556,11 @@ { "symbol": "LRCX", "name": "Lam Research Corporation Common Stock", - "lastsale": "$81.23", - "netchange": "-2.02", - "pctchange": "-2.426%", - "volume": "11363300", - "marketCap": "104517422550.00", + "lastsale": "$79.68", + "netchange": "-1.55", + "pctchange": "-1.908%", + "volume": "9089012", + "marketCap": "102523060800.00", "country": "United States", "ipoyear": "1984", "industry": "Industrial Machinery/Components", @@ -29389,9 +29571,9 @@ "symbol": "LRE", "name": "Lead Real Estate Co. Ltd American Depositary Shares", "lastsale": "$1.675", - "netchange": "-0.013", - "pctchange": "-0.77%", - "volume": "4443", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1409", "marketCap": "22850183.00", "country": "Japan", "ipoyear": "2023", @@ -29402,11 +29584,11 @@ { "symbol": "LRFC", "name": "Logan Ridge Finance Corporation Common Stock", - "lastsale": "$24.01", - "netchange": "-0.465", - "pctchange": "-1.90%", - "volume": "4291", - "marketCap": "64021537.00", + "lastsale": "$24.00", + "netchange": "-0.01", + "pctchange": "-0.042%", + "volume": "7397", + "marketCap": "63994872.00", "country": "United States", "ipoyear": "2013", "industry": "Finance: Consumer Services", @@ -29416,11 +29598,11 @@ { "symbol": "LRHC", "name": "La Rosa Holdings Corp. Common Stock", - "lastsale": "$0.4422", - "netchange": "-0.0378", - "pctchange": "-7.875%", - "volume": "5890759", - "marketCap": "8932834.00", + "lastsale": "$0.4085", + "netchange": "-0.0337", + "pctchange": "-7.621%", + "volume": "3353562", + "marketCap": "8252064.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate", @@ -29430,11 +29612,11 @@ { "symbol": "LRMR", "name": "Larimar Therapeutics Inc. Common Stock", - "lastsale": "$3.63", - "netchange": "0.17", - "pctchange": "4.913%", - "volume": "264834", - "marketCap": "231618060.00", + "lastsale": "$3.58", + "netchange": "-0.05", + "pctchange": "-1.377%", + "volume": "1274304", + "marketCap": "228427728.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29444,11 +29626,11 @@ { "symbol": "LSAK", "name": "Lesaka Technologies Inc. Common Stock", - "lastsale": "$5.15", - "netchange": "0.035", - "pctchange": "0.684%", - "volume": "13767", - "marketCap": "401796011.00", + "lastsale": "$5.11", + "netchange": "-0.04", + "pctchange": "-0.777%", + "volume": "7454", + "marketCap": "398675266.00", "country": "South Africa", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -29458,11 +29640,11 @@ { "symbol": "LSB", "name": "LakeShore Biopharma Co. Ltd Ordinary Shares", - "lastsale": "$2.33", - "netchange": "-0.22", - "pctchange": "-8.627%", - "volume": "6893", - "marketCap": "44458152.00", + "lastsale": "$2.62", + "netchange": "0.29", + "pctchange": "12.446%", + "volume": "12068", + "marketCap": "49991570.00", "country": "China", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29472,11 +29654,11 @@ { "symbol": "LSBK", "name": "Lake Shore Bancorp Inc. Common Stock", - "lastsale": "$13.57", - "netchange": "0.22", - "pctchange": "1.648%", - "volume": "936", - "marketCap": "77851579.00", + "lastsale": "$13.73", + "netchange": "0.16", + "pctchange": "1.179%", + "volume": "1975", + "marketCap": "78769504.00", "country": "United States", "ipoyear": "2006", "industry": "Savings Institutions", @@ -29486,11 +29668,11 @@ { "symbol": "LSBPW", "name": "LakeShore Biopharma Co. Ltd Warrants", - "lastsale": "$0.057", - "netchange": "-0.0028", - "pctchange": "-4.682%", - "volume": "27254", - "marketCap": "1087603.00", + "lastsale": "$0.0597", + "netchange": "0.0027", + "pctchange": "4.737%", + "volume": "17426", + "marketCap": "1139121.00", "country": "China", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29500,11 +29682,11 @@ { "symbol": "LSCC", "name": "Lattice Semiconductor Corporation Common Stock", - "lastsale": "$59.50", - "netchange": "-1.36", - "pctchange": "-2.235%", - "volume": "1692626", - "marketCap": "8209285924.00", + "lastsale": "$57.26", + "netchange": "-2.24", + "pctchange": "-3.765%", + "volume": "1852284", + "marketCap": "7900230454.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -29514,11 +29696,11 @@ { "symbol": "LSE", "name": "Leishen Energy Holding Co. Ltd. Ordinary Shares", - "lastsale": "$11.115", - "netchange": "1.985", - "pctchange": "21.742%", - "volume": "73894", - "marketCap": "187565625.00", + "lastsale": "$8.39", + "netchange": "-2.725", + "pctchange": "-24.516%", + "volume": "157208", + "marketCap": "141581250.00", "country": "China", "ipoyear": "2024", "industry": "Metal Fabrications", @@ -29528,11 +29710,11 @@ { "symbol": "LSEA", "name": "Landsea Homes Corporation Common Stock", - "lastsale": "$8.41", - "netchange": "0.20", - "pctchange": "2.436%", - "volume": "319919", - "marketCap": "305139046.00", + "lastsale": "$8.45", + "netchange": "0.04", + "pctchange": "0.476%", + "volume": "286580", + "marketCap": "306590361.00", "country": "United States", "ipoyear": "2018", "industry": "Homebuilding", @@ -29542,11 +29724,11 @@ { "symbol": "LSEAW", "name": "Landsea Homes Corporation Warrant", - "lastsale": "$0.10", - "netchange": "-0.025", - "pctchange": "-20.00%", - "volume": "63153", - "marketCap": "3627539.00", + "lastsale": "$0.1208", + "netchange": "0.0207", + "pctchange": "20.679%", + "volume": "25443", + "marketCap": "4382067.00", "country": "United States", "ipoyear": "2018", "industry": "Homebuilding", @@ -29556,11 +29738,11 @@ { "symbol": "LSH", "name": "Lakeside Holding Limited Common Stock", - "lastsale": "$1.97", - "netchange": "0.05", - "pctchange": "2.604%", - "volume": "4101752", - "marketCap": "14775000.00", + "lastsale": "$2.13", + "netchange": "0.16", + "pctchange": "8.122%", + "volume": "680509", + "marketCap": "15975000.00", "country": "United States", "ipoyear": "2024", "industry": "", @@ -29570,11 +29752,11 @@ { "symbol": "LSTA", "name": "Lisata Therapeutics Inc. Common Stock", - "lastsale": "$2.43", - "netchange": "-0.32", - "pctchange": "-11.636%", - "volume": "112761", - "marketCap": "20399614.00", + "lastsale": "$2.68", + "netchange": "0.25", + "pctchange": "10.288%", + "volume": "89555", + "marketCap": "22498340.00", "country": "United States", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -29584,11 +29766,11 @@ { "symbol": "LSTR", "name": "Landstar System Inc. Common Stock", - "lastsale": "$176.17", - "netchange": "-1.16", - "pctchange": "-0.654%", - "volume": "269269", - "marketCap": "6224292747.00", + "lastsale": "$173.04", + "netchange": "-3.13", + "pctchange": "-1.777%", + "volume": "253073", + "marketCap": "6113706176.00", "country": "United States", "ipoyear": "1993", "industry": "Trucking Freight/Courier Services", @@ -29598,11 +29780,11 @@ { "symbol": "LTBR", "name": "Lightbridge Corporation Common Stock", - "lastsale": "$10.16", - "netchange": "2.96", - "pctchange": "41.111%", - "volume": "14360749", - "marketCap": "160191724.00", + "lastsale": "$8.03", + "netchange": "-2.13", + "pctchange": "-20.965%", + "volume": "7159941", + "marketCap": "126608223.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -29612,11 +29794,11 @@ { "symbol": "LTRN", "name": "Lantern Pharma Inc. Common Stock", - "lastsale": "$4.17", - "netchange": "-0.31", - "pctchange": "-6.92%", - "volume": "62963", - "marketCap": "44972303.00", + "lastsale": "$5.40", + "netchange": "1.23", + "pctchange": "29.496%", + "volume": "1483526", + "marketCap": "58237515.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29626,11 +29808,11 @@ { "symbol": "LTRX", "name": "Lantronix Inc. Common Stock", - "lastsale": "$3.99", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "195043", - "marketCap": "153516619.00", + "lastsale": "$3.94", + "netchange": "-0.05", + "pctchange": "-1.253%", + "volume": "260791", + "marketCap": "151592851.00", "country": "United States", "ipoyear": "2000", "industry": "Computer Communications Equipment", @@ -29640,11 +29822,11 @@ { "symbol": "LTRY", "name": "Lottery.com Inc. Common Stock", - "lastsale": "$0.328", - "netchange": "-0.0052", - "pctchange": "-1.561%", - "volume": "188692", - "marketCap": "3488721.00", + "lastsale": "$0.3304", + "netchange": "0.0024", + "pctchange": "0.732%", + "volume": "352346", + "marketCap": "3514248.00", "country": "United States", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -29654,11 +29836,11 @@ { "symbol": "LTRYW", "name": "Lottery.com Inc. Warrants", - "lastsale": "$0.0115", - "netchange": "0.0014", - "pctchange": "13.861%", - "volume": "2840", - "marketCap": "122318.00", + "lastsale": "$0.0128", + "netchange": "0.0013", + "pctchange": "11.304%", + "volume": "7026", + "marketCap": "136145.00", "country": "United States", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -29668,11 +29850,11 @@ { "symbol": "LUCD", "name": "Lucid Diagnostics Inc. Common Stock", - "lastsale": "$0.847", - "netchange": "0.0223", - "pctchange": "2.704%", - "volume": "176307", - "marketCap": "50263080.00", + "lastsale": "$0.899", + "netchange": "0.052", + "pctchange": "6.139%", + "volume": "426968", + "marketCap": "53348889.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -29682,11 +29864,11 @@ { "symbol": "LUCY", "name": "Innovative Eyewear Inc. Common Stock", - "lastsale": "$5.94", - "netchange": "-0.03", - "pctchange": "-0.503%", - "volume": "14052", - "marketCap": "14506953.00", + "lastsale": "$5.85", + "netchange": "-0.09", + "pctchange": "-1.515%", + "volume": "10693", + "marketCap": "14287151.00", "country": "United States", "ipoyear": "2022", "industry": "Ophthalmic Goods", @@ -29696,11 +29878,11 @@ { "symbol": "LUCYW", "name": "Innovative Eyewear Inc. Series A Warrants 8/16/27", - "lastsale": "$0.058", - "netchange": "0.003", - "pctchange": "5.455%", - "volume": "726", - "marketCap": "141650.00", + "lastsale": "$0.055", + "netchange": "-0.003", + "pctchange": "-5.172%", + "volume": "700", + "marketCap": "134324.00", "country": "United States", "ipoyear": "2022", "industry": "Ophthalmic Goods", @@ -29710,11 +29892,11 @@ { "symbol": "LULU", "name": "lululemon athletica inc. Common Stock", - "lastsale": "$387.85", - "netchange": "5.03", - "pctchange": "1.314%", - "volume": "1443813", - "marketCap": "45249514697.00", + "lastsale": "$400.03", + "netchange": "12.18", + "pctchange": "3.14%", + "volume": "1968930", + "marketCap": "46670525627.00", "country": "Canada", "ipoyear": "2007", "industry": "Apparel", @@ -29724,11 +29906,11 @@ { "symbol": "LUNG", "name": "Pulmonx Corporation Common Stock", - "lastsale": "$6.10", - "netchange": "0.04", - "pctchange": "0.66%", - "volume": "256714", - "marketCap": "240876062.00", + "lastsale": "$6.11", + "netchange": "0.01", + "pctchange": "0.164%", + "volume": "167625", + "marketCap": "241270941.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -29738,11 +29920,11 @@ { "symbol": "LUNR", "name": "Intuitive Machines Inc. Class A Common Stock", - "lastsale": "$22.17", - "netchange": "-0.28", - "pctchange": "-1.247%", - "volume": "12964919", - "marketCap": "3111488423.00", + "lastsale": "$23.07", + "netchange": "0.90", + "pctchange": "4.06%", + "volume": "23907208", + "marketCap": "3237800538.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -29752,11 +29934,11 @@ { "symbol": "LUNRW", "name": "Intuitive Machines Inc. Warrants", - "lastsale": "$10.71", - "netchange": "-0.30", - "pctchange": "-2.725%", - "volume": "680717", - "marketCap": "1503114164.00", + "lastsale": "$11.5301", + "netchange": "0.8201", + "pctchange": "7.657%", + "volume": "1500195", + "marketCap": "1618212569.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -29766,11 +29948,11 @@ { "symbol": "LVLU", "name": "Lulu's Fashion Lounge Holdings Inc. Common Stock", - "lastsale": "$0.90", - "netchange": "0.008", - "pctchange": "0.897%", - "volume": "21994", - "marketCap": "37827844.00", + "lastsale": "$0.882", + "netchange": "-0.018", + "pctchange": "-2.00%", + "volume": "19922", + "marketCap": "37071287.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -29780,11 +29962,11 @@ { "symbol": "LVO", "name": "LiveOne Inc. Common Stock", - "lastsale": "$1.26", - "netchange": "0.11", - "pctchange": "9.565%", - "volume": "659116", - "marketCap": "120540027.00", + "lastsale": "$1.20", + "netchange": "-0.06", + "pctchange": "-4.762%", + "volume": "280054", + "marketCap": "114800026.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -29794,11 +29976,11 @@ { "symbol": "LVRO", "name": "Lavoro Limited Class A Ordinary Shares", - "lastsale": "$3.81", - "netchange": "0.05", - "pctchange": "1.33%", - "volume": "6559", - "marketCap": "444277733.00", + "lastsale": "$3.8734", + "netchange": "0.0634", + "pctchange": "1.664%", + "volume": "2691", + "marketCap": "451670702.00", "country": "Brazil", "ipoyear": "", "industry": "Other Specialty Stores", @@ -29809,9 +29991,9 @@ "symbol": "LVROW", "name": "Lavoro Limited Warrant", "lastsale": "$0.13", - "netchange": "0.01", - "pctchange": "8.333%", - "volume": "28959", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "6197", "marketCap": "15159083.00", "country": "Brazil", "ipoyear": "", @@ -29822,11 +30004,11 @@ { "symbol": "LVTX", "name": "LAVA Therapeutics N.V. Ordinary Shares", - "lastsale": "$0.963", - "netchange": "0.0197", - "pctchange": "2.088%", - "volume": "19022", - "marketCap": "25316391.00", + "lastsale": "$0.95", + "netchange": "-0.013", + "pctchange": "-1.35%", + "volume": "52119", + "marketCap": "24974633.00", "country": "Netherlands", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29836,11 +30018,11 @@ { "symbol": "LWAY", "name": "Lifeway Foods Inc. Common Stock", - "lastsale": "$23.20", - "netchange": "0.08", - "pctchange": "0.346%", - "volume": "45076", - "marketCap": "343742104.00", + "lastsale": "$23.36", + "netchange": "0.16", + "pctchange": "0.69%", + "volume": "35331", + "marketCap": "346112739.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -29850,11 +30032,11 @@ { "symbol": "LWLG", "name": "Lightwave Logic Inc. Common Stock", - "lastsale": "$1.99", - "netchange": "0.01", - "pctchange": "0.505%", - "volume": "445434", - "marketCap": "243522232.00", + "lastsale": "$1.97", + "netchange": "-0.02", + "pctchange": "-1.005%", + "volume": "366357", + "marketCap": "241074773.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -29864,11 +30046,11 @@ { "symbol": "LX", "name": "LexinFintech Holdings Ltd. American Depositary Shares", - "lastsale": "$6.58", - "netchange": "-0.10", - "pctchange": "-1.497%", - "volume": "1893749", - "marketCap": "1081836843.00", + "lastsale": "$7.63", + "netchange": "1.05", + "pctchange": "15.957%", + "volume": "4573674", + "marketCap": "1254470381.00", "country": "China", "ipoyear": "2017", "industry": "Finance: Consumer Services", @@ -29878,11 +30060,11 @@ { "symbol": "LXEH", "name": "Lixiang Education Holding Co. Ltd. American Depositary Shares", - "lastsale": "$5.05", + "lastsale": "$5.10", "netchange": "0.05", - "pctchange": "1.00%", - "volume": "2872", - "marketCap": "5891684.00", + "pctchange": "0.99%", + "volume": "5982", + "marketCap": "5950017.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -29892,11 +30074,11 @@ { "symbol": "LXEO", "name": "Lexeo Therapeutics Inc. Common Stock", - "lastsale": "$5.61", - "netchange": "0.71", - "pctchange": "14.49%", - "volume": "631367", - "marketCap": "185499963.00", + "lastsale": "$5.58", + "netchange": "-0.03", + "pctchange": "-0.535%", + "volume": "168596", + "marketCap": "184507984.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -29906,11 +30088,11 @@ { "symbol": "LXRX", "name": "Lexicon Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.8852", - "netchange": "0.0452", - "pctchange": "5.381%", - "volume": "5105905", - "marketCap": "319992980.00", + "lastsale": "$0.99", + "netchange": "0.1048", + "pctchange": "11.839%", + "volume": "6714322", + "marketCap": "357877372.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29920,11 +30102,11 @@ { "symbol": "LYEL", "name": "Lyell Immunopharma Inc. Common Stock", - "lastsale": "$0.5842", - "netchange": "0.0087", - "pctchange": "1.512%", - "volume": "481464", - "marketCap": "163120683.00", + "lastsale": "$0.605", + "netchange": "0.0208", + "pctchange": "3.56%", + "volume": "792748", + "marketCap": "168928471.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29934,11 +30116,11 @@ { "symbol": "LYFT", "name": "Lyft Inc. Class A Common Stock", - "lastsale": "$13.60", - "netchange": "0.18", - "pctchange": "1.341%", - "volume": "10570425", - "marketCap": "5641509133.00", + "lastsale": "$13.80", + "netchange": "0.20", + "pctchange": "1.471%", + "volume": "9049124", + "marketCap": "5724472502.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -29948,11 +30130,11 @@ { "symbol": "LYRA", "name": "Lyra Therapeutics Inc. Common Stock", - "lastsale": "$0.1863", - "netchange": "-0.0063", - "pctchange": "-3.271%", - "volume": "830896", - "marketCap": "12194760.00", + "lastsale": "$0.1876", + "netchange": "0.0013", + "pctchange": "0.698%", + "volume": "413972", + "marketCap": "12279855.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -29962,11 +30144,11 @@ { "symbol": "LYT", "name": "Lytus Technologies Holdings PTV. Ltd. Common Shares", - "lastsale": "$0.70", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "294640", - "marketCap": "1304267.00", + "lastsale": "$0.7074", + "netchange": "0.0074", + "pctchange": "1.057%", + "volume": "606828", + "marketCap": "1318055.00", "country": "United Arab Emirates", "ipoyear": "2022", "industry": "EDP Services", @@ -29976,11 +30158,11 @@ { "symbol": "LYTS", "name": "LSI Industries Inc. Common Stock", - "lastsale": "$24.72", - "netchange": "4.94", - "pctchange": "24.975%", - "volume": "1038939", - "marketCap": "737603147.00", + "lastsale": "$22.08", + "netchange": "-2.64", + "pctchange": "-10.68%", + "volume": "535193", + "marketCap": "658829995.00", "country": "United States", "ipoyear": "1985", "industry": "Building Products", @@ -29990,11 +30172,11 @@ { "symbol": "LZ", "name": "LegalZoom.com Inc. Common Stock", - "lastsale": "$8.56", - "netchange": "0.28", - "pctchange": "3.382%", - "volume": "1352048", - "marketCap": "1479358118.00", + "lastsale": "$8.43", + "netchange": "-0.13", + "pctchange": "-1.519%", + "volume": "1580095", + "marketCap": "1456891230.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -30004,10 +30186,10 @@ { "symbol": "MACI", "name": "Melar Acquisition Corp. I Class A Ordinary Shares", - "lastsale": "$10.1301", - "netchange": "0.0101", - "pctchange": "0.10%", - "volume": "605", + "lastsale": "$10.20", + "netchange": "0.0699", + "pctchange": "0.69%", + "volume": "167", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -30032,10 +30214,10 @@ { "symbol": "MACIW", "name": "Melar Acquisition Corp. I Warrant", - "lastsale": "$0.19", - "netchange": "-0.0071", - "pctchange": "-3.602%", - "volume": "2729", + "lastsale": "$0.1382", + "netchange": "-0.0518", + "pctchange": "-27.263%", + "volume": "1285", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -30046,11 +30228,11 @@ { "symbol": "MAMA", "name": "Mama's Creations Inc. Common Stock", - "lastsale": "$7.84", - "netchange": "0.05", - "pctchange": "0.642%", - "volume": "186798", - "marketCap": "294681272.00", + "lastsale": "$7.90", + "netchange": "0.06", + "pctchange": "0.765%", + "volume": "188885", + "marketCap": "296936486.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -30060,11 +30242,11 @@ { "symbol": "MAMO", "name": "Massimo Group Common Stock", - "lastsale": "$3.11", - "netchange": "0.16", - "pctchange": "5.424%", - "volume": "53220", - "marketCap": "128706700.00", + "lastsale": "$3.07", + "netchange": "-0.04", + "pctchange": "-1.286%", + "volume": "13869", + "marketCap": "127051308.00", "country": "United States", "ipoyear": "2024", "industry": "Industrial Specialties", @@ -30074,11 +30256,11 @@ { "symbol": "MANH", "name": "Manhattan Associates Inc. Common Stock", - "lastsale": "$284.96", - "netchange": "3.01", - "pctchange": "1.068%", - "volume": "274462", - "marketCap": "17404011504.00", + "lastsale": "$289.38", + "netchange": "4.42", + "pctchange": "1.551%", + "volume": "556900", + "marketCap": "17673964237.00", "country": "United States", "ipoyear": "1998", "industry": "Computer Software: Prepackaged Software", @@ -30088,11 +30270,11 @@ { "symbol": "MAPS", "name": "WM Technology Inc. Class A Common Stock ", - "lastsale": "$1.36", - "netchange": "-0.02", - "pctchange": "-1.449%", - "volume": "731048", - "marketCap": "207892846.00", + "lastsale": "$1.33", + "netchange": "-0.03", + "pctchange": "-2.206%", + "volume": "855648", + "marketCap": "203306975.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -30102,11 +30284,11 @@ { "symbol": "MAPSW", "name": "WM Technology Inc. Warrants ", - "lastsale": "$0.0515", - "netchange": "0.0016", - "pctchange": "3.206%", - "volume": "232866", - "marketCap": "7872413.00", + "lastsale": "$0.0599", + "netchange": "0.0084", + "pctchange": "16.311%", + "volume": "153324", + "marketCap": "9156457.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -30116,11 +30298,11 @@ { "symbol": "MAR", "name": "Marriott International Class A Common Stock", - "lastsale": "$285.07", - "netchange": "4.66", - "pctchange": "1.662%", - "volume": "1694370", - "marketCap": "79219080660.00", + "lastsale": "$284.11", + "netchange": "-0.96", + "pctchange": "-0.337%", + "volume": "1339793", + "marketCap": "78952302966.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -30130,11 +30312,11 @@ { "symbol": "MARA", "name": "MARA Holdings Inc. Common Stock", - "lastsale": "$19.95", - "netchange": "0.26", - "pctchange": "1.32%", - "volume": "49639556", - "marketCap": "6420538166.00", + "lastsale": "$19.99", + "netchange": "0.04", + "pctchange": "0.201%", + "volume": "46360059", + "marketCap": "6433411425.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -30144,11 +30326,11 @@ { "symbol": "MARPS", "name": "Marine Petroleum Trust Units of Beneficial Interest", - "lastsale": "$4.10", - "netchange": "-0.115", - "pctchange": "-2.728%", - "volume": "7788", - "marketCap": "8200000.00", + "lastsale": "$4.1472", + "netchange": "0.0472", + "pctchange": "1.151%", + "volume": "8497", + "marketCap": "8294400.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -30158,11 +30340,11 @@ { "symbol": "MASI", "name": "Masimo Corporation Common Stock", - "lastsale": "$168.08", - "netchange": "-5.08", - "pctchange": "-2.934%", - "volume": "587938", - "marketCap": "8999098333.00", + "lastsale": "$170.24", + "netchange": "2.16", + "pctchange": "1.285%", + "volume": "337899", + "marketCap": "9114745956.00", "country": "United States", "ipoyear": "2007", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -30172,10 +30354,10 @@ { "symbol": "MASK", "name": "3 E Network Technology Group Ltd Class A Ordinary Shares", - "lastsale": "$2.93", - "netchange": "0.10", - "pctchange": "3.534%", - "volume": "268741", + "lastsale": "$2.89", + "netchange": "-0.04", + "pctchange": "-1.365%", + "volume": "105811", "marketCap": "0.00", "country": "China", "ipoyear": "2025", @@ -30186,11 +30368,11 @@ { "symbol": "MASS", "name": "908 Devices Inc. Common Stock", - "lastsale": "$2.78", - "netchange": "-0.025", - "pctchange": "-0.891%", - "volume": "490268", - "marketCap": "96807484.00", + "lastsale": "$2.61", + "netchange": "-0.17", + "pctchange": "-6.115%", + "volume": "372432", + "marketCap": "90887602.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -30200,11 +30382,11 @@ { "symbol": "MAT", "name": "Mattel Inc. Common Stock", - "lastsale": "$18.12", - "netchange": "0.09", - "pctchange": "0.499%", - "volume": "2211473", - "marketCap": "6104628000.00", + "lastsale": "$18.18", + "netchange": "0.06", + "pctchange": "0.331%", + "volume": "2085592", + "marketCap": "6124842000.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -30214,11 +30396,11 @@ { "symbol": "MATH", "name": "Metalpha Technology Holding Limited Ordinary Shares", - "lastsale": "$1.60", - "netchange": "0.0082", - "pctchange": "0.515%", - "volume": "64393", - "marketCap": "61397394.00", + "lastsale": "$1.59", + "netchange": "-0.01", + "pctchange": "-0.625%", + "volume": "62312", + "marketCap": "61013660.00", "country": "China", "ipoyear": "2017", "industry": "Finance/Investors Services", @@ -30228,11 +30410,11 @@ { "symbol": "MATW", "name": "Matthews International Corporation Class A Common Stock", - "lastsale": "$30.16", - "netchange": "-0.11", - "pctchange": "-0.363%", - "volume": "156825", - "marketCap": "922971159.00", + "lastsale": "$28.97", + "netchange": "-1.19", + "pctchange": "-3.946%", + "volume": "138515", + "marketCap": "886554193.00", "country": "United States", "ipoyear": "1994", "industry": "Metal Fabrications", @@ -30242,11 +30424,11 @@ { "symbol": "MAXN", "name": "Maxeon Solar Technologies Ltd. Ordinary Shares", - "lastsale": "$6.27", - "netchange": "-0.24", - "pctchange": "-3.687%", - "volume": "259107", - "marketCap": "88852728.00", + "lastsale": "$6.49", + "netchange": "0.22", + "pctchange": "3.509%", + "volume": "203692", + "marketCap": "91970368.00", "country": "Singapore", "ipoyear": "", "industry": "Semiconductors", @@ -30259,7 +30441,7 @@ "lastsale": "$44.00", "netchange": "0.00", "pctchange": "0.00%", - "volume": "19", + "volume": "21", "marketCap": "88694320.00", "country": "United States", "ipoyear": "", @@ -30271,9 +30453,9 @@ "symbol": "MBAV", "name": "M3-Brigade Acquisition V Corp. Class A Ordinary shares", "lastsale": "$10.0959", - "netchange": "0.0059", - "pctchange": "0.058%", - "volume": "3086", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -30285,9 +30467,9 @@ "symbol": "MBAVU", "name": "M3-Brigade Acquisition V Corp. Units", "lastsale": "$10.16", - "netchange": "-0.16", - "pctchange": "-1.55%", - "volume": "1500", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "649", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -30298,10 +30480,10 @@ { "symbol": "MBAVW", "name": "M3-Brigade Acquisition V Corp. Warrant", - "lastsale": "$0.205", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "15393", + "lastsale": "$0.19", + "netchange": "-0.015", + "pctchange": "-7.317%", + "volume": "251", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -30312,11 +30494,11 @@ { "symbol": "MBCN", "name": "Middlefield Banc Corp. Common Stock", - "lastsale": "$24.26", - "netchange": "-0.51", - "pctchange": "-2.059%", - "volume": "7509", - "marketCap": "195803236.00", + "lastsale": "$24.52", + "netchange": "0.26", + "pctchange": "1.072%", + "volume": "14352", + "marketCap": "197901705.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -30326,11 +30508,11 @@ { "symbol": "MBIN", "name": "Merchants Bancorp Common Stock", - "lastsale": "$39.14", - "netchange": "-0.30", - "pctchange": "-0.761%", - "volume": "107899", - "marketCap": "1791203860.00", + "lastsale": "$39.00", + "netchange": "-0.14", + "pctchange": "-0.358%", + "volume": "94261", + "marketCap": "1784796897.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -30340,10 +30522,10 @@ { "symbol": "MBINL", "name": "Merchants Bancorp Depositary Shares Each Representing a 1/40thInterest in a Share of 7.25% Fixed Rate Series E Non-CumulativePerpetual Preferred Stock without par value", - "lastsale": "$25.45", - "netchange": "-0.06", - "pctchange": "-0.235%", - "volume": "14773", + "lastsale": "$25.52", + "netchange": "0.07", + "pctchange": "0.275%", + "volume": "14987", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -30354,11 +30536,11 @@ { "symbol": "MBINM", "name": "Merchants Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of 8.25% Fixed-Rate Reset Series D Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$26.2999", - "netchange": "-0.0601", - "pctchange": "-0.228%", - "volume": "1174", - "marketCap": "1203589228.00", + "lastsale": "$25.90", + "netchange": "-0.3999", + "pctchange": "-1.521%", + "volume": "13099", + "marketCap": "1185288196.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -30368,11 +30550,11 @@ { "symbol": "MBINN", "name": "Merchants Bancorp Depositary Shares Preferred Series C", - "lastsale": "$21.68", - "netchange": "-0.02", - "pctchange": "-0.092%", - "volume": "2140", - "marketCap": "992164019.00", + "lastsale": "$21.65", + "netchange": "-0.03", + "pctchange": "-0.138%", + "volume": "1615", + "marketCap": "990791098.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -30382,11 +30564,11 @@ { "symbol": "MBIO", "name": "Mustang Bio Inc. Common Stock", - "lastsale": "$4.09", - "netchange": "-0.08", - "pctchange": "-1.918%", - "volume": "394553", - "marketCap": "5367242.00", + "lastsale": "$4.79", + "netchange": "0.70", + "pctchange": "17.115%", + "volume": "1513222", + "marketCap": "6285840.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30396,11 +30578,11 @@ { "symbol": "MBLY", "name": "Mobileye Global Inc. Class A Common Stock", - "lastsale": "$16.83", - "netchange": "-0.17", - "pctchange": "-1.00%", - "volume": "3339681", - "marketCap": "1675394977.00", + "lastsale": "$16.54", + "netchange": "-0.29", + "pctchange": "-1.723%", + "volume": "5461003", + "marketCap": "1646526021.00", "country": "Israel", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -30410,11 +30592,11 @@ { "symbol": "MBNKP", "name": "Medallion Bank Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series F", - "lastsale": "$25.65", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "116", - "marketCap": "591687736.00", + "lastsale": "$25.48", + "netchange": "-0.17", + "pctchange": "-0.663%", + "volume": "1119", + "marketCap": "587766219.00", "country": "United States", "ipoyear": "2019", "industry": "Commercial Banks", @@ -30424,11 +30606,11 @@ { "symbol": "MBOT", "name": "Microbot Medical Inc. Common Stock", - "lastsale": "$1.91", - "netchange": "-0.08", - "pctchange": "-4.02%", - "volume": "4068647", - "marketCap": "32340771.00", + "lastsale": "$2.03", + "netchange": "0.12", + "pctchange": "6.283%", + "volume": "5523575", + "marketCap": "34372652.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -30438,11 +30620,11 @@ { "symbol": "MBRX", "name": "Moleculin Biotech Inc. Common Stock", - "lastsale": "$1.76", - "netchange": "0.01", - "pctchange": "0.571%", - "volume": "27887", - "marketCap": "5283335.00", + "lastsale": "$1.70", + "netchange": "-0.06", + "pctchange": "-3.409%", + "volume": "35657", + "marketCap": "5103222.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30452,11 +30634,11 @@ { "symbol": "MBUU", "name": "Malibu Boats Inc. Class A Common Stock", - "lastsale": "$38.25", - "netchange": "1.74", - "pctchange": "4.766%", - "volume": "171279", - "marketCap": "754106936.00", + "lastsale": "$38.12", + "netchange": "-0.13", + "pctchange": "-0.34%", + "volume": "154808", + "marketCap": "751543958.00", "country": "United States", "ipoyear": "2014", "industry": "Marine Transportation", @@ -30466,11 +30648,11 @@ { "symbol": "MBWM", "name": "Mercantile Bank Corporation Common Stock", - "lastsale": "$47.99", - "netchange": "-0.53", - "pctchange": "-1.092%", - "volume": "64753", - "marketCap": "774651173.00", + "lastsale": "$49.20", + "netchange": "1.21", + "pctchange": "2.521%", + "volume": "106144", + "marketCap": "794182907.00", "country": "United States", "ipoyear": "1998", "industry": "Major Banks", @@ -30480,11 +30662,11 @@ { "symbol": "MBX", "name": "MBX Biosciences Inc. Common Stock", - "lastsale": "$11.73", - "netchange": "0.88", - "pctchange": "8.111%", - "volume": "547264", - "marketCap": "391986313.00", + "lastsale": "$10.75", + "netchange": "-0.98", + "pctchange": "-8.355%", + "volume": "153160", + "marketCap": "359237244.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30494,11 +30676,11 @@ { "symbol": "MCBS", "name": "MetroCity Bankshares Inc. Common Stock", - "lastsale": "$31.25", - "netchange": "-0.27", - "pctchange": "-0.857%", - "volume": "33997", - "marketCap": "791622375.00", + "lastsale": "$31.27", + "netchange": "0.02", + "pctchange": "0.064%", + "volume": "34665", + "marketCap": "792129013.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -30508,11 +30690,11 @@ { "symbol": "MCFT", "name": "MasterCraft Boat Holdings Inc. Common Stock", - "lastsale": "$19.00", - "netchange": "0.37", - "pctchange": "1.986%", - "volume": "58165", - "marketCap": "319119839.00", + "lastsale": "$18.59", + "netchange": "-0.41", + "pctchange": "-2.158%", + "volume": "50673", + "marketCap": "312233569.00", "country": "United States", "ipoyear": "2015", "industry": "Marine Transportation", @@ -30522,11 +30704,11 @@ { "symbol": "MCHP", "name": "Microchip Technology Incorporated Common Stock", - "lastsale": "$59.57", - "netchange": "1.09", - "pctchange": "1.864%", - "volume": "6327057", - "marketCap": "31989699639.00", + "lastsale": "$56.39", + "netchange": "-3.18", + "pctchange": "-5.338%", + "volume": "10298169", + "marketCap": "30282007095.00", "country": "United States", "ipoyear": "1993", "industry": "Semiconductors", @@ -30536,11 +30718,11 @@ { "symbol": "MCHX", "name": "Marchex Inc. Class B Common Stock", - "lastsale": "$1.98", - "netchange": "0.02", - "pctchange": "1.02%", - "volume": "13554", - "marketCap": "86491043.00", + "lastsale": "$1.96", + "netchange": "-0.02", + "pctchange": "-1.01%", + "volume": "3227", + "marketCap": "85617396.00", "country": "United States", "ipoyear": "2004", "industry": "Business Services", @@ -30550,11 +30732,11 @@ { "symbol": "MCRB", "name": "Seres Therapeutics Inc. Common Stock", - "lastsale": "$0.8871", - "netchange": "-0.0244", - "pctchange": "-2.677%", - "volume": "2554823", - "marketCap": "151461741.00", + "lastsale": "$0.8621", + "netchange": "-0.025", + "pctchange": "-2.818%", + "volume": "1276573", + "marketCap": "147193289.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30564,11 +30746,11 @@ { "symbol": "MCRI", "name": "Monarch Casino & Resort Inc. Common Stock", - "lastsale": "$83.87", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "78510", - "marketCap": "1542290211.00", + "lastsale": "$84.03", + "netchange": "0.16", + "pctchange": "0.191%", + "volume": "65096", + "marketCap": "1545232460.00", "country": "United States", "ipoyear": "1993", "industry": "Hotels/Resorts", @@ -30578,10 +30760,10 @@ { "symbol": "MCTR", "name": "CTRL Group Limited Ordinary Shares", - "lastsale": "$6.79", - "netchange": "2.46", - "pctchange": "56.813%", - "volume": "8855157", + "lastsale": "$5.305", + "netchange": "-1.485", + "pctchange": "-21.87%", + "volume": "415018", "marketCap": "0.00", "country": "Hong Kong", "ipoyear": "2025", @@ -30592,11 +30774,11 @@ { "symbol": "MCVT", "name": "Mill City Ventures III Ltd. Common Stock", - "lastsale": "$2.6576", - "netchange": "-0.1624", - "pctchange": "-5.759%", - "volume": "132311", - "marketCap": "16969454.00", + "lastsale": "$2.78", + "netchange": "0.1224", + "pctchange": "4.606%", + "volume": "167809", + "marketCap": "17751009.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -30606,11 +30788,11 @@ { "symbol": "MCW", "name": "Mister Car Wash Inc. Common Stock", - "lastsale": "$7.35", - "netchange": "0.20", - "pctchange": "2.797%", - "volume": "1889029", - "marketCap": "2368537250.00", + "lastsale": "$7.77", + "netchange": "0.42", + "pctchange": "5.714%", + "volume": "1320623", + "marketCap": "2503882236.00", "country": "United States", "ipoyear": "", "industry": "Automotive Aftermarket", @@ -30620,11 +30802,11 @@ { "symbol": "MDAI", "name": "Spectral AI Inc. Class A Common Stock", - "lastsale": "$2.02", - "netchange": "-0.04", - "pctchange": "-1.942%", - "volume": "1125636", - "marketCap": "37547907.00", + "lastsale": "$1.92", + "netchange": "-0.10", + "pctchange": "-4.95%", + "volume": "1205856", + "marketCap": "35689100.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -30634,11 +30816,11 @@ { "symbol": "MDAIW", "name": "Spectral AI Inc. Warrants", - "lastsale": "$0.5298", - "netchange": "0.0528", - "pctchange": "11.069%", - "volume": "52396", - "marketCap": "9847961.00", + "lastsale": "$0.4575", + "netchange": "-0.0723", + "pctchange": "-13.647%", + "volume": "25874", + "marketCap": "8504043.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -30648,11 +30830,11 @@ { "symbol": "MDB", "name": "MongoDB Inc. Class A Common Stock", - "lastsale": "$260.62", - "netchange": "-0.08", - "pctchange": "-0.031%", - "volume": "1057648", - "marketCap": "19408526730.00", + "lastsale": "$261.86", + "netchange": "1.24", + "pctchange": "0.476%", + "volume": "813754", + "marketCap": "19500870269.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -30663,9 +30845,9 @@ "symbol": "MDBH", "name": "MDB Capital Holdings LLC Class A common", "lastsale": "$6.24", - "netchange": "0.09", - "pctchange": "1.463%", - "volume": "2377", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "902", "marketCap": "30891944.00", "country": "United States", "ipoyear": "2023", @@ -30676,10 +30858,10 @@ { "symbol": "MDCX", "name": "Medicus Pharma Ltd. Common Stock ", - "lastsale": "$2.81", - "netchange": "0.005", - "pctchange": "0.178%", - "volume": "739", + "lastsale": "$2.86", + "netchange": "0.05", + "pctchange": "1.779%", + "volume": "4961", "marketCap": "0.00", "country": "Canada", "ipoyear": "", @@ -30691,9 +30873,9 @@ "symbol": "MDCXW", "name": "Medicus Pharma Ltd. Warrant", "lastsale": "$1.20", - "netchange": "-0.18", - "pctchange": "-13.043%", - "volume": "4440", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "214", "marketCap": "14180136.00", "country": "Canada", "ipoyear": "", @@ -30704,11 +30886,11 @@ { "symbol": "MDGL", "name": "Madrigal Pharmaceuticals Inc. Common Stock", - "lastsale": "$340.14", - "netchange": "15.43", - "pctchange": "4.752%", - "volume": "662731", - "marketCap": "7418591837.00", + "lastsale": "$328.14", + "netchange": "-12.00", + "pctchange": "-3.528%", + "volume": "492838", + "marketCap": "7156866953.00", "country": "United States", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30718,11 +30900,11 @@ { "symbol": "MDIA", "name": "Mediaco Holding Inc. Class A Common Stock ", - "lastsale": "$1.12", - "netchange": "0.06", - "pctchange": "5.66%", - "volume": "51022", - "marketCap": "52268923.00", + "lastsale": "$1.20", + "netchange": "0.08", + "pctchange": "7.143%", + "volume": "85137", + "marketCap": "56002417.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -30732,11 +30914,11 @@ { "symbol": "MDLZ", "name": "Mondelez International Inc. Class A Common Stock", - "lastsale": "$56.96", - "netchange": "0.65", - "pctchange": "1.154%", - "volume": "8942314", - "marketCap": "76166584708.00", + "lastsale": "$57.42", + "netchange": "0.46", + "pctchange": "0.808%", + "volume": "7383371", + "marketCap": "76781694065.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -30746,11 +30928,11 @@ { "symbol": "MDRR", "name": "Medalist Diversified REIT Inc. Common Stock", - "lastsale": "$12.667", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "153", - "marketCap": "14126998.00", + "lastsale": "$12.40", + "netchange": "-0.267", + "pctchange": "-2.108%", + "volume": "372", + "marketCap": "13829224.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -30760,11 +30942,11 @@ { "symbol": "MDWD", "name": "MediWound Ltd. Ordinary Shares", - "lastsale": "$18.28", - "netchange": "-0.13", - "pctchange": "-0.706%", - "volume": "73212", - "marketCap": "197241200.00", + "lastsale": "$19.83", + "netchange": "1.55", + "pctchange": "8.479%", + "volume": "144670", + "marketCap": "213965700.00", "country": "Israel", "ipoyear": "2014", "industry": " Medicinal Chemicals and Botanical Products ", @@ -30774,11 +30956,11 @@ { "symbol": "MDXG", "name": "MiMedx Group Inc Common Stock", - "lastsale": "$9.03", - "netchange": "0.04", - "pctchange": "0.445%", - "volume": "464107", - "marketCap": "1326924303.00", + "lastsale": "$8.79", + "netchange": "-0.24", + "pctchange": "-2.658%", + "volume": "501619", + "marketCap": "1291657212.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30788,11 +30970,11 @@ { "symbol": "MDXH", "name": "MDxHealth SA Ordinary Shares", - "lastsale": "$1.99", - "netchange": "-0.02", - "pctchange": "-0.995%", - "volume": "11756", - "marketCap": "54303305.00", + "lastsale": "$2.00", + "netchange": "0.01", + "pctchange": "0.503%", + "volume": "93682", + "marketCap": "54576186.00", "country": "Belgium", "ipoyear": "2021", "industry": "Medical Specialities", @@ -30802,11 +30984,11 @@ { "symbol": "ME", "name": "23andMe Holding Co. Class A Common Stock", - "lastsale": "$3.52", - "netchange": "-0.01", - "pctchange": "-0.283%", - "volume": "75496", - "marketCap": "91935349.00", + "lastsale": "$3.50", + "netchange": "-0.02", + "pctchange": "-0.568%", + "volume": "149905", + "marketCap": "91412990.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30816,11 +30998,11 @@ { "symbol": "MEDP", "name": "Medpace Holdings Inc. Common Stock", - "lastsale": "$347.90", - "netchange": "2.72", - "pctchange": "0.788%", - "volume": "205704", - "marketCap": "10813288988.00", + "lastsale": "$344.07", + "netchange": "-3.83", + "pctchange": "-1.101%", + "volume": "203301", + "marketCap": "10694246456.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -30830,11 +31012,11 @@ { "symbol": "MEGL", "name": "Magic Empire Global Limited Ordinary Shares", - "lastsale": "$0.5544", - "netchange": "-0.0481", - "pctchange": "-7.983%", - "volume": "287966", - "marketCap": "11229981.00", + "lastsale": "$0.5999", + "netchange": "0.0455", + "pctchange": "8.207%", + "volume": "665907", + "marketCap": "12151634.00", "country": "Hong Kong", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -30844,11 +31026,11 @@ { "symbol": "MEIP", "name": "MEI Pharma Inc. Common Stock", - "lastsale": "$2.82", - "netchange": "0.05", - "pctchange": "1.805%", - "volume": "22274", - "marketCap": "18789257.00", + "lastsale": "$2.85", + "netchange": "0.03", + "pctchange": "1.064%", + "volume": "9767", + "marketCap": "18989142.00", "country": "United States", "ipoyear": "2003", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30858,11 +31040,11 @@ { "symbol": "MELI", "name": "MercadoLibre Inc. Common Stock", - "lastsale": "$1828.73", - "netchange": "10.24", - "pctchange": "0.563%", - "volume": "267834", - "marketCap": "92711810584.00", + "lastsale": "$1843.45", + "netchange": "14.72", + "pctchange": "0.805%", + "volume": "324993", + "marketCap": "93458075944.00", "country": "Argentina", "ipoyear": "2007", "industry": "Business Services", @@ -30872,11 +31054,11 @@ { "symbol": "MEOH", "name": "Methanex Corporation Common Stock", - "lastsale": "$50.89", - "netchange": "1.12", - "pctchange": "2.25%", - "volume": "416113", - "marketCap": "3429349468.00", + "lastsale": "$50.78", + "netchange": "-0.11", + "pctchange": "-0.216%", + "volume": "231543", + "marketCap": "3421936844.00", "country": "Canada", "ipoyear": "", "industry": "Major Chemicals", @@ -30886,11 +31068,11 @@ { "symbol": "MERC", "name": "Mercer International Inc. Common Stock", - "lastsale": "$6.50", - "netchange": "-0.01", - "pctchange": "-0.154%", - "volume": "285778", - "marketCap": "434660031.00", + "lastsale": "$6.69", + "netchange": "0.19", + "pctchange": "2.923%", + "volume": "289624", + "marketCap": "447365478.00", "country": "Canada", "ipoyear": "", "industry": "Paper", @@ -30900,11 +31082,11 @@ { "symbol": "MESA", "name": "Mesa Air Group Inc. Common Stock", - "lastsale": "$1.34", + "lastsale": "$1.31", "netchange": "-0.03", - "pctchange": "-2.19%", - "volume": "157454", - "marketCap": "55359716.00", + "pctchange": "-2.239%", + "volume": "102195", + "marketCap": "54120320.00", "country": "United States", "ipoyear": "2018", "industry": "Air Freight/Delivery Services", @@ -30914,11 +31096,11 @@ { "symbol": "MESO", "name": "Mesoblast Limited American Depositary Shares", - "lastsale": "$18.02", - "netchange": "0.44", - "pctchange": "2.503%", - "volume": "172554", - "marketCap": "2057494966.00", + "lastsale": "$18.27", + "netchange": "0.25", + "pctchange": "1.387%", + "volume": "167586", + "marketCap": "2086039569.00", "country": "Australia", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -30928,11 +31110,11 @@ { "symbol": "META", "name": "Meta Platforms Inc. Class A Common Stock", - "lastsale": "$636.45", - "netchange": "12.95", - "pctchange": "2.077%", - "volume": "9892520", - "marketCap": "1606710726828.00", + "lastsale": "$647.49", + "netchange": "11.04", + "pctchange": "1.735%", + "volume": "19041363", + "marketCap": "1634581080232.00", "country": "United States", "ipoyear": "2012", "industry": "Computer Software: Programming Data Processing", @@ -30942,11 +31124,11 @@ { "symbol": "METC", "name": "Ramaco Resources Inc. Class A Common Stock", - "lastsale": "$10.19", - "netchange": "0.48", - "pctchange": "4.943%", - "volume": "772026", - "marketCap": "543546532.00", + "lastsale": "$10.14", + "netchange": "-0.05", + "pctchange": "-0.491%", + "volume": "581120", + "marketCap": "540879474.00", "country": "United States", "ipoyear": "2017", "industry": "Coal Mining", @@ -30957,9 +31139,9 @@ "symbol": "METCB", "name": "Ramaco Resources Inc. Class B Common Stock", "lastsale": "$9.21", - "netchange": "0.06", - "pctchange": "0.656%", - "volume": "26770", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "18103", "marketCap": "491272185.00", "country": "United States", "ipoyear": "", @@ -30970,11 +31152,11 @@ { "symbol": "METCL", "name": "Ramaco Resources Inc. 9.00% Senior Notes due 2026", - "lastsale": "$25.6401", - "netchange": "-0.0699", - "pctchange": "-0.272%", - "volume": "12023", - "marketCap": "1367672959.00", + "lastsale": "$25.71", + "netchange": "0.0699", + "pctchange": "0.273%", + "volume": "274", + "marketCap": "1371401506.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -30984,10 +31166,10 @@ { "symbol": "METCZ", "name": "Ramaco Resources Inc. 8.375% Senior Notes due 2029", - "lastsale": "$25.18", - "netchange": "0.11", - "pctchange": "0.439%", - "volume": "10254", + "lastsale": "$25.24", + "netchange": "0.06", + "pctchange": "0.238%", + "volume": "4946", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -30998,11 +31180,11 @@ { "symbol": "MFH", "name": "Mercurity Fintech Holding Inc. Ordinary Shares", - "lastsale": "$7.21", - "netchange": "0.01", - "pctchange": "0.139%", - "volume": "140200", - "marketCap": "438511457.00", + "lastsale": "$7.33", + "netchange": "0.12", + "pctchange": "1.664%", + "volume": "202106", + "marketCap": "445809845.00", "country": "China", "ipoyear": "2015", "industry": "Finance: Consumer Services", @@ -31012,11 +31194,11 @@ { "symbol": "MFI", "name": "mF International Limited Class A Ordinary Shares", - "lastsale": "$0.7055", - "netchange": "0.0101", - "pctchange": "1.452%", - "volume": "101576", - "marketCap": "9349051.00", + "lastsale": "$0.7203", + "netchange": "0.0148", + "pctchange": "2.098%", + "volume": "236632", + "marketCap": "9545176.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "EDP Services", @@ -31026,11 +31208,11 @@ { "symbol": "MFIC", "name": "MidCap Financial Investment Corporation Common Stock", - "lastsale": "$13.70", - "netchange": "0.02", - "pctchange": "0.146%", - "volume": "307089", - "marketCap": "1284789809.00", + "lastsale": "$13.80", + "netchange": "0.10", + "pctchange": "0.73%", + "volume": "457614", + "marketCap": "1294167836.00", "country": "United States", "ipoyear": "2004", "industry": "Finance/Investors Services", @@ -31040,11 +31222,11 @@ { "symbol": "MFICL", "name": "MidCap Financial Investment Corporation 8.00% Notes due 2028", - "lastsale": "$25.4999", - "netchange": "0.0899", - "pctchange": "0.354%", - "volume": "4328", - "marketCap": "2391387711.00", + "lastsale": "$25.48", + "netchange": "-0.0199", + "pctchange": "-0.078%", + "volume": "1560", + "marketCap": "2389521483.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -31054,11 +31236,11 @@ { "symbol": "MFIN", "name": "Medallion Financial Corp. Common Stock", - "lastsale": "$8.88", - "netchange": "-0.17", - "pctchange": "-1.878%", - "volume": "86090", - "marketCap": "204841602.00", + "lastsale": "$9.02", + "netchange": "0.14", + "pctchange": "1.577%", + "volume": "85055", + "marketCap": "208071087.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -31068,11 +31250,11 @@ { "symbol": "MGEE", "name": "MGE Energy Inc", - "lastsale": "$87.16", - "netchange": "-0.54", - "pctchange": "-0.616%", - "volume": "278564", - "marketCap": "3155848228.00", + "lastsale": "$85.70", + "netchange": "-1.46", + "pctchange": "-1.675%", + "volume": "169967", + "marketCap": "3102985235.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -31082,11 +31264,11 @@ { "symbol": "MGIC", "name": "Magic Software Enterprises Ltd. Ordinary Shares", - "lastsale": "$12.99", - "netchange": "0.25", - "pctchange": "1.962%", - "volume": "36695", - "marketCap": "637799972.00", + "lastsale": "$12.85", + "netchange": "-0.14", + "pctchange": "-1.078%", + "volume": "28661", + "marketCap": "630926069.00", "country": "Israel", "ipoyear": "1991", "industry": "Computer Software: Prepackaged Software", @@ -31096,11 +31278,11 @@ { "symbol": "MGIH", "name": "Millennium Group International Holdings Limited Ordinary Shares", - "lastsale": "$1.60", - "netchange": "-0.04", - "pctchange": "-2.439%", - "volume": "89732", - "marketCap": "18000000.00", + "lastsale": "$1.69", + "netchange": "0.09", + "pctchange": "5.625%", + "volume": "101423", + "marketCap": "19012500.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "Publishing", @@ -31110,11 +31292,11 @@ { "symbol": "MGNI", "name": "Magnite Inc. Common Stock", - "lastsale": "$17.36", - "netchange": "0.94", - "pctchange": "5.725%", - "volume": "2242755", - "marketCap": "2442386056.00", + "lastsale": "$17.04", + "netchange": "-0.32", + "pctchange": "-1.843%", + "volume": "1683915", + "marketCap": "2397365115.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -31124,11 +31306,11 @@ { "symbol": "MGNX", "name": "MacroGenics Inc. Common Stock", - "lastsale": "$3.16", - "netchange": "0.08", - "pctchange": "2.597%", - "volume": "597483", - "marketCap": "198332496.00", + "lastsale": "$3.23", + "netchange": "0.07", + "pctchange": "2.215%", + "volume": "715803", + "marketCap": "202725937.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31138,11 +31320,11 @@ { "symbol": "MGOL", "name": "MGO Global Inc. Common Stock", - "lastsale": "$0.489", - "netchange": "0.008", - "pctchange": "1.663%", - "volume": "1273777", - "marketCap": "1420056.00", + "lastsale": "$0.367", + "netchange": "-0.122", + "pctchange": "-24.949%", + "volume": "5925459", + "marketCap": "1065768.00", "country": "United States", "ipoyear": "2023", "industry": "Apparel", @@ -31152,11 +31334,11 @@ { "symbol": "MGPI", "name": "MGP Ingredients Inc.", - "lastsale": "$35.97", - "netchange": "0.57", - "pctchange": "1.61%", - "volume": "436832", - "marketCap": "789659590.00", + "lastsale": "$36.19", + "netchange": "0.22", + "pctchange": "0.612%", + "volume": "345690", + "marketCap": "794489312.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -31166,11 +31348,11 @@ { "symbol": "MGRC", "name": "McGrath RentCorp Common Stock", - "lastsale": "$123.48", - "netchange": "0.41", - "pctchange": "0.333%", - "volume": "126703", - "marketCap": "3031580200.00", + "lastsale": "$122.66", + "netchange": "-0.82", + "pctchange": "-0.664%", + "volume": "96595", + "marketCap": "3011448229.00", "country": "United States", "ipoyear": "1984", "industry": "Diversified Commercial Services", @@ -31180,11 +31362,11 @@ { "symbol": "MGRM", "name": "Monogram Technologies Inc. Common Stock", - "lastsale": "$2.8239", - "netchange": "-0.0261", - "pctchange": "-0.916%", - "volume": "23607", - "marketCap": "96894394.00", + "lastsale": "$2.86", + "netchange": "0.0361", + "pctchange": "1.278%", + "volume": "21996", + "marketCap": "98133066.00", "country": "United States", "ipoyear": "2023", "industry": "Medical/Dental Instruments", @@ -31194,11 +31376,11 @@ { "symbol": "MGRX", "name": "Mangoceuticals Inc. Common Stock", - "lastsale": "$2.87", - "netchange": "-0.16", - "pctchange": "-5.281%", - "volume": "68101", - "marketCap": "7136289.00", + "lastsale": "$2.99", + "netchange": "0.12", + "pctchange": "4.181%", + "volume": "21831", + "marketCap": "7434671.00", "country": "United States", "ipoyear": "2023", "industry": "Misc Health and Biotechnology Services", @@ -31208,11 +31390,11 @@ { "symbol": "MGTX", "name": "MeiraGTx Holdings plc Ordinary Shares", - "lastsale": "$6.07", - "netchange": "0.03", - "pctchange": "0.497%", - "volume": "229181", - "marketCap": "474391144.00", + "lastsale": "$6.21", + "netchange": "0.14", + "pctchange": "2.306%", + "volume": "315728", + "marketCap": "485332620.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -31223,9 +31405,9 @@ "symbol": "MGX", "name": "Metagenomi Inc. Common Stock", "lastsale": "$2.97", - "netchange": "-0.06", - "pctchange": "-1.98%", - "volume": "2182016", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1110010", "marketCap": "111149033.00", "country": "United States", "ipoyear": "2024", @@ -31236,11 +31418,11 @@ { "symbol": "MGYR", "name": "Magyar Bancorp Inc. Common Stock", - "lastsale": "$14.0894", - "netchange": "-0.0906", - "pctchange": "-0.639%", - "volume": "459", - "marketCap": "91265793.00", + "lastsale": "$14.36", + "netchange": "0.2706", + "pctchange": "1.921%", + "volume": "1872", + "marketCap": "93018638.00", "country": "United States", "ipoyear": "2006", "industry": "Savings Institutions", @@ -31250,11 +31432,11 @@ { "symbol": "MHLD", "name": "Maiden Holdings Ltd.", - "lastsale": "$1.11", - "netchange": "0.01", - "pctchange": "0.909%", - "volume": "151433", - "marketCap": "110246094.00", + "lastsale": "$1.07", + "netchange": "-0.04", + "pctchange": "-3.604%", + "volume": "144195", + "marketCap": "106273261.00", "country": "Bermuda", "ipoyear": "2008", "industry": "Property-Casualty Insurers", @@ -31264,11 +31446,11 @@ { "symbol": "MHUA", "name": "Meihua International Medical Technologies Co. Ltd. Ordinary Shares", - "lastsale": "$0.3003", - "netchange": "-0.0028", - "pctchange": "-0.924%", - "volume": "117968", - "marketCap": "7645638.00", + "lastsale": "$0.3188", + "netchange": "0.0185", + "pctchange": "6.161%", + "volume": "516502", + "marketCap": "8116648.00", "country": "China", "ipoyear": "2022", "industry": "Medical/Dental Instruments", @@ -31278,11 +31460,11 @@ { "symbol": "MIDD", "name": "Middleby Corporation (The) Common Stock", - "lastsale": "$145.65", - "netchange": "1.93", - "pctchange": "1.343%", - "volume": "588643", - "marketCap": "7834973463.00", + "lastsale": "$169.72", + "netchange": "24.07", + "pctchange": "16.526%", + "volume": "3699671", + "marketCap": "9129774776.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -31292,11 +31474,11 @@ { "symbol": "MIGI", "name": "Mawson Infrastructure Group Inc. Common Stock", - "lastsale": "$0.8924", - "netchange": "0.0222", - "pctchange": "2.551%", - "volume": "191592", - "marketCap": "16694675.00", + "lastsale": "$0.8619", + "netchange": "-0.0305", + "pctchange": "-3.418%", + "volume": "165127", + "marketCap": "16124093.00", "country": "Australia", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -31306,11 +31488,11 @@ { "symbol": "MIMI", "name": "Mint Incorporation Limited Class A Ordinary Shares", - "lastsale": "$5.04", - "netchange": "0.48", - "pctchange": "10.526%", - "volume": "640517", - "marketCap": "114660000.00", + "lastsale": "$5.00", + "netchange": "-0.04", + "pctchange": "-0.794%", + "volume": "53122", + "marketCap": "113750000.00", "country": "Hong Kong", "ipoyear": "2025", "industry": "", @@ -31320,11 +31502,11 @@ { "symbol": "MIND", "name": "MIND Technology Inc. Common Stock (DE)", - "lastsale": "$8.59", - "netchange": "0.61", - "pctchange": "7.644%", - "volume": "529480", - "marketCap": "68457326.00", + "lastsale": "$9.08", + "netchange": "0.49", + "pctchange": "5.704%", + "volume": "548073", + "marketCap": "72362343.00", "country": "United States", "ipoyear": "1994", "industry": "Industrial Machinery/Components", @@ -31334,11 +31516,11 @@ { "symbol": "MIRA", "name": "MIRA Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.13", - "netchange": "-0.06", - "pctchange": "-5.042%", - "volume": "184307", - "marketCap": "18713763.00", + "lastsale": "$1.14", + "netchange": "0.01", + "pctchange": "0.885%", + "volume": "196676", + "marketCap": "18879371.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31348,11 +31530,11 @@ { "symbol": "MIRM", "name": "Mirum Pharmaceuticals Inc. Common Stock", - "lastsale": "$48.65", - "netchange": "1.93", - "pctchange": "4.131%", - "volume": "428526", - "marketCap": "2335422914.00", + "lastsale": "$47.53", + "netchange": "-1.12", + "pctchange": "-2.302%", + "volume": "435624", + "marketCap": "2281657782.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31363,9 +31545,9 @@ "symbol": "MIST", "name": "Milestone Pharmaceuticals Inc. Common Shares", "lastsale": "$2.05", - "netchange": "0.06", - "pctchange": "3.015%", - "volume": "529367", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "301929", "marketCap": "109322211.00", "country": "Canada", "ipoyear": "2019", @@ -31376,11 +31558,11 @@ { "symbol": "MITK", "name": "Mitek Systems Inc. Common Stock", - "lastsale": "$10.02", - "netchange": "0.22", - "pctchange": "2.245%", - "volume": "531925", - "marketCap": "450071917.00", + "lastsale": "$10.16", + "netchange": "0.14", + "pctchange": "1.397%", + "volume": "352541", + "marketCap": "456360347.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -31390,11 +31572,11 @@ { "symbol": "MKDW", "name": "MKDWELL Tech Inc. Ordinary Share", - "lastsale": "$0.5227", - "netchange": "-0.0159", - "pctchange": "-2.952%", - "volume": "24052", - "marketCap": "8775266.00", + "lastsale": "$0.51", + "netchange": "-0.0127", + "pctchange": "-2.43%", + "volume": "67930", + "marketCap": "8562054.00", "country": "Taiwan", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -31404,11 +31586,11 @@ { "symbol": "MKDWW", "name": "MKDWELL Tech Inc. Warrants", - "lastsale": "$0.0181", - "netchange": "-0.0001", - "pctchange": "-0.549%", - "volume": "2109", - "marketCap": "303869.00", + "lastsale": "$0.0164", + "netchange": "-0.0017", + "pctchange": "-9.392%", + "volume": "2763", + "marketCap": "275329.00", "country": "Taiwan", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -31418,11 +31600,11 @@ { "symbol": "MKSI", "name": "MKS Instruments Inc. Common Stock", - "lastsale": "$119.68", - "netchange": "-3.01", - "pctchange": "-2.453%", - "volume": "869707", - "marketCap": "8054337259.00", + "lastsale": "$117.50", + "netchange": "-2.18", + "pctchange": "-1.822%", + "volume": "637619", + "marketCap": "7907625568.00", "country": "United States", "ipoyear": "1999", "industry": "Industrial Machinery/Components", @@ -31432,11 +31614,11 @@ { "symbol": "MKTW", "name": "MarketWise Inc. Class A Common Stock", - "lastsale": "$0.6402", - "netchange": "0.0347", - "pctchange": "5.731%", - "volume": "487165", - "marketCap": "207631282.00", + "lastsale": "$0.6213", + "netchange": "-0.0189", + "pctchange": "-2.952%", + "volume": "275217", + "marketCap": "201501586.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -31446,11 +31628,11 @@ { "symbol": "MKTX", "name": "MarketAxess Holdings Inc. Common Stock", - "lastsale": "$225.84", - "netchange": "-0.05", - "pctchange": "-0.022%", - "volume": "316009", - "marketCap": "8515153566.00", + "lastsale": "$224.43", + "netchange": "-1.41", + "pctchange": "-0.624%", + "volume": "364442", + "marketCap": "8461990413.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Bankers/Brokers/Service", @@ -31460,10 +31642,10 @@ { "symbol": "MKZR", "name": "MacKenzie Realty Capital Inc. Common Stock", - "lastsale": "$2.33", - "netchange": "0.14", - "pctchange": "6.393%", - "volume": "61038", + "lastsale": "$2.31", + "netchange": "-0.02", + "pctchange": "-0.858%", + "volume": "81786", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -31474,11 +31656,11 @@ { "symbol": "MLAB", "name": "Mesa Laboratories Inc. Common Stock", - "lastsale": "$142.41", - "netchange": "-2.44", - "pctchange": "-1.685%", - "volume": "27969", - "marketCap": "773489092.00", + "lastsale": "$140.47", + "netchange": "-1.94", + "pctchange": "-1.362%", + "volume": "17799", + "marketCap": "762952129.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -31488,10 +31670,10 @@ { "symbol": "MLACU", "name": "Mountain Lake Acquisition Corp. Units", - "lastsale": "$10.05", - "netchange": "0.01", - "pctchange": "0.10%", - "volume": "51863", + "lastsale": "$10.0425", + "netchange": "-0.0075", + "pctchange": "-0.075%", + "volume": "2791", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -31502,11 +31684,11 @@ { "symbol": "MLCO", "name": "Melco Resorts & Entertainment Limited American Depositary Shares", - "lastsale": "$5.53", - "netchange": "0.05", - "pctchange": "0.912%", - "volume": "3848102", - "marketCap": "2451041749.00", + "lastsale": "$5.60", + "netchange": "0.07", + "pctchange": "1.266%", + "volume": "5043256", + "marketCap": "2482067594.00", "country": "Hong Kong", "ipoyear": "2006", "industry": "Hotels/Resorts", @@ -31516,10 +31698,10 @@ { "symbol": "MLEC", "name": "Moolec Science SA Ordinary Shares", - "lastsale": "$0.8125", - "netchange": "-0.0025", - "pctchange": "-0.307%", - "volume": "2185", + "lastsale": "$0.7926", + "netchange": "-0.0199", + "pctchange": "-2.449%", + "volume": "11367", "marketCap": "0.00", "country": "Luxembourg", "ipoyear": "", @@ -31530,10 +31712,10 @@ { "symbol": "MLECW", "name": "Moolec Science SA Warrant", - "lastsale": "$0.0312", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "12", + "lastsale": "$0.031", + "netchange": "-0.0002", + "pctchange": "-0.641%", + "volume": "763", "marketCap": "0.00", "country": "Luxembourg", "ipoyear": "", @@ -31544,11 +31726,11 @@ { "symbol": "MLGO", "name": "MicroAlgo Inc. Ordinary Shares", - "lastsale": "$1.48", - "netchange": "-0.12", - "pctchange": "-7.50%", - "volume": "1407412", - "marketCap": "14759802.00", + "lastsale": "$1.52", + "netchange": "0.04", + "pctchange": "2.703%", + "volume": "1354511", + "marketCap": "15158715.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -31558,11 +31740,11 @@ { "symbol": "MLKN", "name": "MillerKnoll Inc. Common Stock", - "lastsale": "$22.38", - "netchange": "0.36", - "pctchange": "1.635%", - "volume": "631614", - "marketCap": "1525398241.00", + "lastsale": "$22.50", + "netchange": "0.12", + "pctchange": "0.536%", + "volume": "431112", + "marketCap": "1533577320.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -31572,11 +31754,11 @@ { "symbol": "MLTX", "name": "MoonLake Immunotherapeutics Class A Ordinary Shares", - "lastsale": "$46.88", - "netchange": "-0.23", - "pctchange": "-0.488%", - "volume": "863802", - "marketCap": "2995875682.00", + "lastsale": "$45.70", + "netchange": "-1.18", + "pctchange": "-2.517%", + "volume": "427262", + "marketCap": "2920467549.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31586,11 +31768,11 @@ { "symbol": "MLYS", "name": "Mineralys Therapeutics Inc. Common Stock", - "lastsale": "$10.26", - "netchange": "0.07", - "pctchange": "0.687%", - "volume": "204332", - "marketCap": "510626544.00", + "lastsale": "$9.97", + "netchange": "-0.29", + "pctchange": "-2.827%", + "volume": "206807", + "marketCap": "496193630.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31600,11 +31782,11 @@ { "symbol": "MMLP", "name": "Martin Midstream Partners L.P. Limited Partnership", - "lastsale": "$3.57", - "netchange": "0.08", - "pctchange": "2.292%", - "volume": "91836", - "marketCap": "139233877.00", + "lastsale": "$3.56", + "netchange": "-0.01", + "pctchange": "-0.28%", + "volume": "76763", + "marketCap": "138843866.00", "country": "United States", "ipoyear": "2002", "industry": "Oil Refining/Marketing", @@ -31614,11 +31796,11 @@ { "symbol": "MMSI", "name": "Merit Medical Systems Inc. Common Stock", - "lastsale": "$103.67", - "netchange": "-1.06", - "pctchange": "-1.012%", - "volume": "531979", - "marketCap": "6041826331.00", + "lastsale": "$104.64", + "netchange": "0.97", + "pctchange": "0.936%", + "volume": "390386", + "marketCap": "6098357358.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -31628,11 +31810,11 @@ { "symbol": "MMYT", "name": "MakeMyTrip Limited Ordinary Shares", - "lastsale": "$109.44", - "netchange": "6.29", - "pctchange": "6.098%", - "volume": "1263298", - "marketCap": "12014595268.00", + "lastsale": "$109.07", + "netchange": "-0.37", + "pctchange": "-0.338%", + "volume": "1047010", + "marketCap": "11973975748.00", "country": "India", "ipoyear": "2010", "industry": "Transportation Services", @@ -31642,11 +31824,11 @@ { "symbol": "MNDO", "name": "MIND C.T.I. Ltd. Ordinary Shares", - "lastsale": "$2.12", - "netchange": "0.01", - "pctchange": "0.474%", - "volume": "31508", - "marketCap": "42664631.00", + "lastsale": "$2.095", + "netchange": "-0.025", + "pctchange": "-1.179%", + "volume": "18431", + "marketCap": "42161510.00", "country": "Israel", "ipoyear": "", "industry": "EDP Services", @@ -31656,11 +31838,11 @@ { "symbol": "MNDR", "name": "Mobile-health Network Solutions Class A Ordinary Shares", - "lastsale": "$0.3012", - "netchange": "-0.0118", - "pctchange": "-3.77%", - "volume": "349197", - "marketCap": "10388904.00", + "lastsale": "$0.3038", + "netchange": "0.0026", + "pctchange": "0.863%", + "volume": "243873", + "marketCap": "10478582.00", "country": "Singapore", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -31670,11 +31852,11 @@ { "symbol": "MNDY", "name": "monday.com Ltd. Ordinary Shares", - "lastsale": "$248.90", - "netchange": "-4.85", - "pctchange": "-1.911%", - "volume": "637946", - "marketCap": "12177159457.00", + "lastsale": "$248.13", + "netchange": "-0.77", + "pctchange": "-0.309%", + "volume": "649483", + "marketCap": "12139488051.00", "country": "Israel", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -31684,11 +31866,11 @@ { "symbol": "MNKD", "name": "MannKind Corporation Common Stock", - "lastsale": "$5.95", - "netchange": "-0.22", - "pctchange": "-3.566%", - "volume": "2632031", - "marketCap": "1640877273.00", + "lastsale": "$6.03", + "netchange": "0.08", + "pctchange": "1.345%", + "volume": "1388244", + "marketCap": "1662939489.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31698,11 +31880,11 @@ { "symbol": "MNMD", "name": "Mind Medicine (MindMed) Inc. Common Shares", - "lastsale": "$7.19", - "netchange": "0.185", - "pctchange": "2.641%", - "volume": "886851", - "marketCap": "585481700.00", + "lastsale": "$6.99", + "netchange": "-0.20", + "pctchange": "-2.782%", + "volume": "756152", + "marketCap": "569195700.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -31712,11 +31894,11 @@ { "symbol": "MNOV", "name": "Medicinova Inc Common Stock", - "lastsale": "$1.93", - "netchange": "0.12", - "pctchange": "6.63%", - "volume": "16163", - "marketCap": "94659255.00", + "lastsale": "$1.89", + "netchange": "-0.04", + "pctchange": "-2.073%", + "volume": "6760", + "marketCap": "92697405.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31726,11 +31908,11 @@ { "symbol": "MNPR", "name": "Monopar Therapeutics Inc. Common Stock", - "lastsale": "$39.32", - "netchange": "5.65", - "pctchange": "16.781%", - "volume": "102366", - "marketCap": "207522939.00", + "lastsale": "$41.46", + "netchange": "2.14", + "pctchange": "5.443%", + "volume": "122014", + "marketCap": "218817422.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31740,11 +31922,11 @@ { "symbol": "MNRO", "name": "Monro Inc. Common Stock", - "lastsale": "$21.60", - "netchange": "-0.07", - "pctchange": "-0.323%", - "volume": "544211", - "marketCap": "646906673.00", + "lastsale": "$22.00", + "netchange": "0.40", + "pctchange": "1.852%", + "volume": "673016", + "marketCap": "658886426.00", "country": "United States", "ipoyear": "1991", "industry": "Automotive Aftermarket", @@ -31754,11 +31936,11 @@ { "symbol": "MNSB", "name": "MainStreet Bancshares Inc. Common Stock", - "lastsale": "$16.84", - "netchange": "-0.11", - "pctchange": "-0.649%", - "volume": "11858", - "marketCap": "128038983.00", + "lastsale": "$17.50", + "netchange": "0.66", + "pctchange": "3.919%", + "volume": "9051", + "marketCap": "133057138.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -31768,11 +31950,11 @@ { "symbol": "MNSBP", "name": "MainStreet Bancshares Inc. Depositary Shares", - "lastsale": "$24.98", - "netchange": "0.08", - "pctchange": "0.321%", - "volume": "2010", - "marketCap": "189929560.00", + "lastsale": "$25.00", + "netchange": "0.02", + "pctchange": "0.08%", + "volume": "4024", + "marketCap": "190081625.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -31782,11 +31964,11 @@ { "symbol": "MNST", "name": "Monster Beverage Corporation", - "lastsale": "$48.11", - "netchange": "-1.10", - "pctchange": "-2.235%", - "volume": "6429184", - "marketCap": "46787920794.00", + "lastsale": "$48.28", + "netchange": "0.17", + "pctchange": "0.353%", + "volume": "9044001", + "marketCap": "46953249137.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -31796,11 +31978,11 @@ { "symbol": "MNTK", "name": "Montauk Renewables Inc. Common Stock", - "lastsale": "$4.48", - "netchange": "0.26", - "pctchange": "6.161%", - "volume": "123876", - "marketCap": "642286947.00", + "lastsale": "$4.51", + "netchange": "0.03", + "pctchange": "0.67%", + "volume": "151696", + "marketCap": "646587975.00", "country": "United States", "ipoyear": "2021", "industry": "Natural Gas Distribution", @@ -31810,11 +31992,11 @@ { "symbol": "MNTS", "name": "Momentus Inc. Class A Common Stock", - "lastsale": "$7.20", - "netchange": "-0.39", - "pctchange": "-5.138%", - "volume": "139895", - "marketCap": "15716261.00", + "lastsale": "$6.78", + "netchange": "-0.42", + "pctchange": "-5.833%", + "volume": "240980", + "marketCap": "14799479.00", "country": "United States", "ipoyear": "2019", "industry": "Military/Government/Technical", @@ -31824,11 +32006,11 @@ { "symbol": "MNTSW", "name": "Momentus Inc. Warrant", - "lastsale": "$0.078", - "netchange": "0.0079", - "pctchange": "11.27%", - "volume": "61745", - "marketCap": "170259.00", + "lastsale": "$0.0702", + "netchange": "-0.0078", + "pctchange": "-10.00%", + "volume": "51827", + "marketCap": "153234.00", "country": "United States", "ipoyear": "2019", "industry": "Military/Government/Technical", @@ -31838,11 +32020,11 @@ { "symbol": "MNY", "name": "MoneyHero Limited Class A Ordinary Shares", - "lastsale": "$1.09", - "netchange": "-0.02", - "pctchange": "-1.802%", - "volume": "2561", - "marketCap": "42003700.00", + "lastsale": "$1.10", + "netchange": "0.01", + "pctchange": "0.917%", + "volume": "24776", + "marketCap": "42389056.00", "country": "Singapore", "ipoyear": "", "industry": "Business Services", @@ -31866,11 +32048,11 @@ { "symbol": "MOB", "name": "Mobilicom Limited American Depositary Shares", - "lastsale": "$2.94", - "netchange": "-0.21", - "pctchange": "-6.667%", - "volume": "345386", - "marketCap": "18671596.00", + "lastsale": "$2.84", + "netchange": "-0.10", + "pctchange": "-3.401%", + "volume": "364291", + "marketCap": "18036508.00", "country": "Israel", "ipoyear": "2022", "industry": "Aerospace", @@ -31880,11 +32062,11 @@ { "symbol": "MOBBW", "name": "Mobilicom Limited Warrants", - "lastsale": "$0.38", - "netchange": "0.0564", - "pctchange": "17.429%", - "volume": "18329", - "marketCap": "663667366.00", + "lastsale": "$0.37", + "netchange": "-0.01", + "pctchange": "-2.632%", + "volume": "225", + "marketCap": "646202435.00", "country": "Israel", "ipoyear": "2022", "industry": "Aerospace", @@ -31894,11 +32076,11 @@ { "symbol": "MOBX", "name": "Mobix Labs Inc. Class A Common Stock", - "lastsale": "$1.53", - "netchange": "-0.13", - "pctchange": "-7.831%", - "volume": "1412460", - "marketCap": "54790754.00", + "lastsale": "$1.37", + "netchange": "-0.16", + "pctchange": "-10.458%", + "volume": "607528", + "marketCap": "49061002.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -31911,7 +32093,7 @@ "lastsale": "$0.14", "netchange": "0.00", "pctchange": "0.00%", - "volume": "24001", + "volume": "12276", "marketCap": "5013533.00", "country": "United States", "ipoyear": "2021", @@ -31922,11 +32104,11 @@ { "symbol": "MODD", "name": "Modular Medical Inc. Common Stock", - "lastsale": "$1.29", - "netchange": "0.05", - "pctchange": "4.032%", - "volume": "37883", - "marketCap": "44597801.00", + "lastsale": "$1.30", + "netchange": "0.01", + "pctchange": "0.775%", + "volume": "151789", + "marketCap": "44943521.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -31936,11 +32118,11 @@ { "symbol": "MODV", "name": "ModivCare Inc. Common Stock", - "lastsale": "$5.19", - "netchange": "-0.23", - "pctchange": "-4.244%", - "volume": "1952303", - "marketCap": "74132216.00", + "lastsale": "$5.225", + "netchange": "0.035", + "pctchange": "0.674%", + "volume": "526048", + "marketCap": "74632144.00", "country": "United States", "ipoyear": "2003", "industry": "Transportation Services", @@ -31950,11 +32132,11 @@ { "symbol": "MOFG", "name": "MidWestOne Financial Gp Common Stock", - "lastsale": "$30.19", - "netchange": "0.07", - "pctchange": "0.232%", - "volume": "91203", - "marketCap": "627194805.00", + "lastsale": "$30.99", + "netchange": "0.80", + "pctchange": "2.65%", + "volume": "123264", + "marketCap": "643814740.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -31965,9 +32147,9 @@ "symbol": "MOGO", "name": "Mogo Inc. Common Shares", "lastsale": "$1.34", - "netchange": "0.065", - "pctchange": "5.098%", - "volume": "74965", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "92731", "marketCap": "32792480.00", "country": "Canada", "ipoyear": "", @@ -31978,11 +32160,11 @@ { "symbol": "MOLN", "name": "Molecular Partners AG American Depositary Shares", - "lastsale": "$5.3281", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "7858", - "marketCap": "193699330.00", + "lastsale": "$5.33", + "netchange": "0.0019", + "pctchange": "0.036%", + "volume": "416", + "marketCap": "193768403.00", "country": "Switzerland", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -31992,11 +32174,11 @@ { "symbol": "MOMO", "name": "Hello Group Inc. American Depositary Shares", - "lastsale": "$7.11", - "netchange": "-0.10", - "pctchange": "-1.387%", - "volume": "756656", - "marketCap": "1333427858.00", + "lastsale": "$7.33", + "netchange": "0.22", + "pctchange": "3.094%", + "volume": "1002016", + "marketCap": "1374687229.00", "country": "China", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -32006,11 +32188,11 @@ { "symbol": "MORN", "name": "Morningstar Inc. Common Stock", - "lastsale": "$327.04", - "netchange": "-2.74", - "pctchange": "-0.831%", - "volume": "98917", - "marketCap": "14024842554.00", + "lastsale": "$328.77", + "netchange": "1.73", + "pctchange": "0.529%", + "volume": "122104", + "marketCap": "14099032187.00", "country": "United States", "ipoyear": "2005", "industry": "Investment Managers", @@ -32020,11 +32202,11 @@ { "symbol": "MOVE", "name": "Movano Inc. Common Stock", - "lastsale": "$4.9199", - "netchange": "0.3099", - "pctchange": "6.722%", - "volume": "38430", - "marketCap": "32636211.00", + "lastsale": "$4.895", + "netchange": "-0.0249", + "pctchange": "-0.506%", + "volume": "4416", + "marketCap": "32471036.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -32034,11 +32216,11 @@ { "symbol": "MPAA", "name": "Motorcar Parts of America Inc. Common Stock", - "lastsale": "$7.23", - "netchange": "0.05", - "pctchange": "0.696%", - "volume": "45397", - "marketCap": "143528810.00", + "lastsale": "$7.12", + "netchange": "-0.11", + "pctchange": "-1.521%", + "volume": "42450", + "marketCap": "141345108.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -32048,11 +32230,11 @@ { "symbol": "MPB", "name": "Mid Penn Bancorp Common Stock", - "lastsale": "$30.00", - "netchange": "0.31", - "pctchange": "1.044%", - "volume": "93653", - "marketCap": "498605220.00", + "lastsale": "$29.79", + "netchange": "-0.21", + "pctchange": "-0.70%", + "volume": "34841", + "marketCap": "495114983.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32062,11 +32244,11 @@ { "symbol": "MPWR", "name": "Monolithic Power Systems Inc. Common Stock", - "lastsale": "$698.79", - "netchange": "9.37", - "pctchange": "1.359%", - "volume": "757535", - "marketCap": "34086976200.00", + "lastsale": "$678.43", + "netchange": "-20.36", + "pctchange": "-2.914%", + "volume": "1062514", + "marketCap": "33093815400.00", "country": "United States", "ipoyear": "2004", "industry": "Semiconductors", @@ -32076,11 +32258,11 @@ { "symbol": "MQ", "name": "Marqeta Inc. Class A Common Stock", - "lastsale": "$3.70", - "netchange": "-0.04", - "pctchange": "-1.07%", - "volume": "4535401", - "marketCap": "1858859328.00", + "lastsale": "$3.77", + "netchange": "0.07", + "pctchange": "1.892%", + "volume": "3825454", + "marketCap": "1894026937.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -32090,11 +32272,11 @@ { "symbol": "MRAM", "name": "Everspin Technologies Inc. Common Stock", - "lastsale": "$6.68", - "netchange": "-0.14", - "pctchange": "-2.053%", - "volume": "96094", - "marketCap": "146773301.00", + "lastsale": "$6.49", + "netchange": "-0.19", + "pctchange": "-2.844%", + "volume": "76457", + "marketCap": "142598611.00", "country": "United States", "ipoyear": "2016", "industry": "Semiconductors", @@ -32104,11 +32286,11 @@ { "symbol": "MRBK", "name": "Meridian Corporation Common Stock", - "lastsale": "$15.67", - "netchange": "0.45", - "pctchange": "2.957%", - "volume": "38513", - "marketCap": "176131975.00", + "lastsale": "$15.90", + "netchange": "0.23", + "pctchange": "1.468%", + "volume": "32578", + "marketCap": "178717193.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -32118,11 +32300,11 @@ { "symbol": "MRCC", "name": "Monroe Capital Corporation Common Stock", - "lastsale": "$8.58", - "netchange": "0.12", - "pctchange": "1.418%", - "volume": "33005", - "marketCap": "185897197.00", + "lastsale": "$8.46", + "netchange": "-0.12", + "pctchange": "-1.399%", + "volume": "56254", + "marketCap": "183297236.00", "country": "United States", "ipoyear": "2012", "industry": "Investment Managers", @@ -32132,11 +32314,11 @@ { "symbol": "MRCY", "name": "Mercury Systems Inc Common Stock", - "lastsale": "$42.46", - "netchange": "-0.22", - "pctchange": "-0.515%", - "volume": "294521", - "marketCap": "2531996460.00", + "lastsale": "$42.71", + "netchange": "0.25", + "pctchange": "0.589%", + "volume": "278739", + "marketCap": "2546904588.00", "country": "United States", "ipoyear": "1998", "industry": "Electrical Products", @@ -32146,11 +32328,11 @@ { "symbol": "MREO", "name": "Mereo BioPharma Group plc American Depositary Shares", - "lastsale": "$3.10", - "netchange": "0.18", - "pctchange": "6.164%", - "volume": "1517319", - "marketCap": "480951382.00", + "lastsale": "$2.91", + "netchange": "-0.19", + "pctchange": "-6.129%", + "volume": "1050695", + "marketCap": "451473716.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32160,11 +32342,11 @@ { "symbol": "MRIN", "name": "Marin Software Incorporated Common Stock", - "lastsale": "$2.11", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8781", - "marketCap": "6632677.00", + "lastsale": "$2.0672", + "netchange": "-0.0428", + "pctchange": "-2.028%", + "volume": "17683", + "marketCap": "6498138.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -32174,11 +32356,11 @@ { "symbol": "MRKR", "name": "Marker Therapeutics Inc. Common Stock", - "lastsale": "$2.32", - "netchange": "0.16", - "pctchange": "7.407%", - "volume": "69677", - "marketCap": "20702497.00", + "lastsale": "$2.14", + "netchange": "-0.18", + "pctchange": "-7.759%", + "volume": "156258", + "marketCap": "19096269.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32188,11 +32370,11 @@ { "symbol": "MRM", "name": "MEDIROM Healthcare Technologies Inc. American Depositary Share", - "lastsale": "$0.95", - "netchange": "0.023", - "pctchange": "2.481%", - "volume": "23412", - "marketCap": "4638375.00", + "lastsale": "$0.96", + "netchange": "0.01", + "pctchange": "1.053%", + "volume": "31635", + "marketCap": "4687200.00", "country": "Japan", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -32202,11 +32384,11 @@ { "symbol": "MRNA", "name": "Moderna Inc. Common Stock", - "lastsale": "$42.39", - "netchange": "3.89", - "pctchange": "10.104%", - "volume": "13614071", - "marketCap": "16312427008.00", + "lastsale": "$41.41", + "netchange": "-0.98", + "pctchange": "-2.312%", + "volume": "17230746", + "marketCap": "15935305554.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -32216,11 +32398,11 @@ { "symbol": "MRNO", "name": "Murano Global Investments PLC Ordinary Shares", - "lastsale": "$10.9399", - "netchange": "0.3198", - "pctchange": "3.011%", - "volume": "32533", - "marketCap": "866909106.00", + "lastsale": "$11.18", + "netchange": "0.2401", + "pctchange": "2.195%", + "volume": "1688", + "marketCap": "885935320.00", "country": "Mexico", "ipoyear": "", "industry": "Hotels/Resorts", @@ -32230,11 +32412,11 @@ { "symbol": "MRNOW", "name": "Murano Global Investments PLC Warrants", - "lastsale": "$0.2433", - "netchange": "0.0411", - "pctchange": "20.326%", - "volume": "3300", - "marketCap": "19279791.00", + "lastsale": "$0.1733", + "netchange": "-0.0701", + "pctchange": "-28.80%", + "volume": "2684", + "marketCap": "13732790.00", "country": "Mexico", "ipoyear": "", "industry": "Hotels/Resorts", @@ -32244,11 +32426,11 @@ { "symbol": "MRNS", "name": "Marinus Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.5428", - "netchange": "-0.0022", - "pctchange": "-0.404%", - "volume": "1241511", - "marketCap": "29954756.00", + "lastsale": "$0.542", + "netchange": "-0.0008", + "pctchange": "-0.147%", + "volume": "600391", + "marketCap": "29910607.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32258,11 +32440,11 @@ { "symbol": "MRSN", "name": "Mersana Therapeutics Inc. Common Stock", - "lastsale": "$0.5204", - "netchange": "-0.0071", - "pctchange": "-1.346%", - "volume": "6354037", - "marketCap": "64286526.00", + "lastsale": "$0.6433", + "netchange": "0.1229", + "pctchange": "23.616%", + "volume": "18634243", + "marketCap": "79468720.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32272,11 +32454,11 @@ { "symbol": "MRTN", "name": "Marten Transport Ltd. Common Stock", - "lastsale": "$16.24", - "netchange": "-0.11", - "pctchange": "-0.673%", - "volume": "351913", - "marketCap": "1322712889.00", + "lastsale": "$15.94", + "netchange": "-0.30", + "pctchange": "-1.847%", + "volume": "301102", + "marketCap": "1298278538.00", "country": "United States", "ipoyear": "1986", "industry": "Trucking Freight/Courier Services", @@ -32286,11 +32468,11 @@ { "symbol": "MRUS", "name": "Merus N.V. Common Shares", - "lastsale": "$41.11", - "netchange": "0.48", - "pctchange": "1.181%", - "volume": "380332", - "marketCap": "2814541926.00", + "lastsale": "$41.30", + "netchange": "0.19", + "pctchange": "0.462%", + "volume": "504632", + "marketCap": "2827550025.00", "country": "Netherlands", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32300,11 +32482,11 @@ { "symbol": "MRVI", "name": "Maravai LifeSciences Holdings Inc. Class A Common Stock", - "lastsale": "$5.63", - "netchange": "0.31", - "pctchange": "5.827%", - "volume": "1670963", - "marketCap": "1421730304.00", + "lastsale": "$5.62", + "netchange": "-0.01", + "pctchange": "-0.178%", + "volume": "1218694", + "marketCap": "1419205028.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32314,11 +32496,11 @@ { "symbol": "MRVL", "name": "Marvell Technology Inc. Common Stock", - "lastsale": "$126.06", - "netchange": "0.85", - "pctchange": "0.679%", - "volume": "9525799", - "marketCap": "109079718000.00", + "lastsale": "$124.02", + "netchange": "-2.04", + "pctchange": "-1.618%", + "volume": "9600235", + "marketCap": "107314506000.00", "country": "United States", "ipoyear": "2000", "industry": "Semiconductors", @@ -32328,11 +32510,11 @@ { "symbol": "MRX", "name": "Marex Group plc Ordinary Shares", - "lastsale": "$35.23", - "netchange": "0.73", - "pctchange": "2.116%", - "volume": "360660", - "marketCap": "2494921099.00", + "lastsale": "$35.87", + "netchange": "0.64", + "pctchange": "1.817%", + "volume": "282278", + "marketCap": "2540244673.00", "country": "United Kingdom", "ipoyear": "2024", "industry": "Investment Bankers/Brokers/Service", @@ -32343,9 +32525,9 @@ "symbol": "MSAI", "name": "MultiSensor AI Holdings Inc. Common Stock", "lastsale": "$1.64", - "netchange": "0.02", - "pctchange": "1.235%", - "volume": "280629", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "254751", "marketCap": "49923573.00", "country": "United States", "ipoyear": "2021", @@ -32356,11 +32538,11 @@ { "symbol": "MSAIW", "name": "MultiSensor AI Holdings Inc. Warrant", - "lastsale": "$0.0777", - "netchange": "0.0063", - "pctchange": "8.824%", - "volume": "11000", - "marketCap": "2365281.00", + "lastsale": "$0.0727", + "netchange": "-0.005", + "pctchange": "-6.435%", + "volume": "11230", + "marketCap": "2213075.00", "country": "United States", "ipoyear": "2021", "industry": "Electronic Components", @@ -32370,11 +32552,11 @@ { "symbol": "MSBI", "name": "Midland States Bancorp Inc. Common Stock", - "lastsale": "$25.00", - "netchange": "0.50", - "pctchange": "2.041%", - "volume": "125410", - "marketCap": "535037125.00", + "lastsale": "$20.00", + "netchange": "-5.00", + "pctchange": "-20.00%", + "volume": "586276", + "marketCap": "428029700.00", "country": "United States", "ipoyear": "2016", "industry": "Major Banks", @@ -32384,11 +32566,11 @@ { "symbol": "MSBIP", "name": "Midland States Bancorp Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 7.750% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$25.10", - "netchange": "0.05", - "pctchange": "0.20%", - "volume": "2087", - "marketCap": "537177274.00", + "lastsale": "$23.85", + "netchange": "-1.25", + "pctchange": "-4.98%", + "volume": "121629", + "marketCap": "510425417.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32398,11 +32580,11 @@ { "symbol": "MSEX", "name": "Middlesex Water Company Common Stock", - "lastsale": "$49.16", - "netchange": "0.32", - "pctchange": "0.655%", - "volume": "125926", - "marketCap": "877761632.00", + "lastsale": "$48.68", + "netchange": "-0.48", + "pctchange": "-0.976%", + "volume": "76127", + "marketCap": "869191136.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -32412,11 +32594,11 @@ { "symbol": "MSFT", "name": "Microsoft Corporation Common Stock", - "lastsale": "$446.71", - "netchange": "0.51", - "pctchange": "0.114%", - "volume": "18374410", - "marketCap": "3321235591447.00", + "lastsale": "$444.06", + "netchange": "-2.65", + "pctchange": "-0.593%", + "volume": "15541709", + "marketCap": "3301533157391.00", "country": "United States", "ipoyear": "1986", "industry": "Computer Software: Prepackaged Software", @@ -32426,11 +32608,11 @@ { "symbol": "MSGM", "name": "Motorsport Games Inc. Class A Common Stock", - "lastsale": "$1.37", - "netchange": "0.03", - "pctchange": "2.239%", - "volume": "7115", - "marketCap": "5320474.00", + "lastsale": "$1.47", + "netchange": "0.10", + "pctchange": "7.299%", + "volume": "142315", + "marketCap": "5708830.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -32440,11 +32622,11 @@ { "symbol": "MSPR", "name": "MSP Recovery Inc. Class A Common Stock", - "lastsale": "$2.04", - "netchange": "-0.11", - "pctchange": "-5.116%", - "volume": "35965", - "marketCap": "13387127.00", + "lastsale": "$2.07", + "netchange": "0.03", + "pctchange": "1.471%", + "volume": "28781", + "marketCap": "13583996.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -32454,11 +32636,11 @@ { "symbol": "MSPRW", "name": "MSP Recovery Inc. Warrant", - "lastsale": "$0.0039", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "311873", - "marketCap": "25593.00", + "lastsale": "$0.0045", + "netchange": "0.0006", + "pctchange": "15.385%", + "volume": "401576", + "marketCap": "29530.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -32482,11 +32664,11 @@ { "symbol": "MSS", "name": "Maison Solutions Inc. Class A Common Stock", - "lastsale": "$1.13", - "netchange": "0.02", - "pctchange": "1.802%", - "volume": "43930", - "marketCap": "22250238.00", + "lastsale": "$1.19", + "netchange": "0.06", + "pctchange": "5.31%", + "volume": "97747", + "marketCap": "23431666.00", "country": "United States", "ipoyear": "2023", "industry": "Food Chains", @@ -32496,10 +32678,10 @@ { "symbol": "MSSA", "name": "Metal Sky Star Acquisition Corporation Ordinary shares", - "lastsale": "$11.80", - "netchange": "-0.13", - "pctchange": "-1.09%", - "volume": "705", + "lastsale": "$11.855", + "netchange": "0.055", + "pctchange": "0.466%", + "volume": "33985", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -32510,10 +32692,10 @@ { "symbol": "MSSAR", "name": "Metal Sky Star Acquisition Corporation Right", - "lastsale": "$0.0651", - "netchange": "0.0151", - "pctchange": "30.20%", - "volume": "3001", + "lastsale": "$0.0501", + "netchange": "-0.015", + "pctchange": "-23.041%", + "volume": "18510", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -32524,10 +32706,10 @@ { "symbol": "MSSAU", "name": "Metal Sky Star Acquisition Corporation Unit", - "lastsale": "$11.81", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "77", + "lastsale": "$11.95", + "netchange": "0.14", + "pctchange": "1.185%", + "volume": "2621", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -32538,10 +32720,10 @@ { "symbol": "MSSAW", "name": "Metal Sky Star Acquisition Corporation Warrant", - "lastsale": "$0.05", - "netchange": "0.0132", - "pctchange": "35.87%", - "volume": "18048", + "lastsale": "$0.0498", + "netchange": "-0.0002", + "pctchange": "-0.40%", + "volume": "13067", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -32552,11 +32734,11 @@ { "symbol": "MSTR", "name": "MicroStrategy Incorporated Common Stock Class A", - "lastsale": "$373.12", - "netchange": "-4.19", - "pctchange": "-1.11%", - "volume": "23186867", - "marketCap": "75610615098.00", + "lastsale": "$353.67", + "netchange": "-19.45", + "pctchange": "-5.213%", + "volume": "22865485", + "marketCap": "71669184824.00", "country": "United States", "ipoyear": "1998", "industry": "Computer Software: Prepackaged Software", @@ -32566,11 +32748,11 @@ { "symbol": "MSW", "name": "Ming Shing Group Holdings Limited Ordinary Shares", - "lastsale": "$8.34", - "netchange": "-0.05", - "pctchange": "-0.596%", - "volume": "146352", - "marketCap": "106335000.00", + "lastsale": "$8.50", + "netchange": "0.16", + "pctchange": "1.918%", + "volume": "397383", + "marketCap": "108375000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Engineering & Construction", @@ -32580,11 +32762,11 @@ { "symbol": "MTC", "name": "MMTec Inc. Common Shares", - "lastsale": "$1.56", - "netchange": "0.05", - "pctchange": "3.311%", - "volume": "94294", - "marketCap": "38833283.00", + "lastsale": "$1.69", + "netchange": "0.13", + "pctchange": "8.333%", + "volume": "226897", + "marketCap": "42069390.00", "country": "China", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -32594,11 +32776,11 @@ { "symbol": "MTCH", "name": "Match Group Inc. Common Stock", - "lastsale": "$33.26", - "netchange": "0.68", - "pctchange": "2.087%", - "volume": "3321993", - "marketCap": "8351286560.00", + "lastsale": "$34.06", + "netchange": "0.80", + "pctchange": "2.405%", + "volume": "3637991", + "marketCap": "8552159358.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -32608,11 +32790,11 @@ { "symbol": "MTEK", "name": "Maris-Tech Ltd. Ordinary Shares", - "lastsale": "$3.48", - "netchange": "-0.19", - "pctchange": "-5.177%", - "volume": "68052", - "marketCap": "27417183.00", + "lastsale": "$3.04", + "netchange": "-0.44", + "pctchange": "-12.644%", + "volume": "270161", + "marketCap": "23950643.00", "country": "Israel", "ipoyear": "2022", "industry": "Telecommunications Equipment", @@ -32622,11 +32804,11 @@ { "symbol": "MTEKW", "name": "Maris-Tech Ltd. Warrants", - "lastsale": "$0.6498", - "netchange": "-0.1302", - "pctchange": "-16.692%", - "volume": "44652", - "marketCap": "5119450.00", + "lastsale": "$0.502", + "netchange": "-0.1479", + "pctchange": "-22.757%", + "volume": "64325", + "marketCap": "3955008.00", "country": "Israel", "ipoyear": "2022", "industry": "Telecommunications Equipment", @@ -32636,11 +32818,11 @@ { "symbol": "MTEN", "name": "Mingteng International Corporation Inc. Ordinary Shares", - "lastsale": "$6.295", - "netchange": "0.045", - "pctchange": "0.72%", - "volume": "84495", - "marketCap": "39076213.00", + "lastsale": "$6.30", + "netchange": "0.005", + "pctchange": "0.079%", + "volume": "70515", + "marketCap": "39107250.00", "country": "China", "ipoyear": "2024", "industry": "Building Products", @@ -32650,11 +32832,11 @@ { "symbol": "MTEX", "name": "Mannatech Incorporated Common Stock", - "lastsale": "$12.0001", - "netchange": "0.1551", - "pctchange": "1.309%", - "volume": "1864", - "marketCap": "22617956.00", + "lastsale": "$12.25", + "netchange": "0.2499", + "pctchange": "2.082%", + "volume": "1127", + "marketCap": "23088972.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -32664,11 +32846,11 @@ { "symbol": "MTLS", "name": "Materialise NV American Depositary Shares", - "lastsale": "$7.82", - "netchange": "-0.09", - "pctchange": "-1.138%", - "volume": "62915", - "marketCap": "461905395.00", + "lastsale": "$8.20", + "netchange": "0.38", + "pctchange": "4.859%", + "volume": "254250", + "marketCap": "484350925.00", "country": "Belgium", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -32678,11 +32860,11 @@ { "symbol": "MTRX", "name": "Matrix Service Company Common Stock", - "lastsale": "$15.06", - "netchange": "0.02", - "pctchange": "0.133%", - "volume": "164588", - "marketCap": "414976478.00", + "lastsale": "$15.05", + "netchange": "-0.01", + "pctchange": "-0.066%", + "volume": "177634", + "marketCap": "414700929.00", "country": "United States", "ipoyear": "1990", "industry": "Engineering & Construction", @@ -32692,11 +32874,11 @@ { "symbol": "MTSI", "name": "MACOM Technology Solutions Holdings Inc. Common Stock", - "lastsale": "$146.03", - "netchange": "-1.34", - "pctchange": "-0.909%", - "volume": "444452", - "marketCap": "10572520159.00", + "lastsale": "$144.17", + "netchange": "-1.86", + "pctchange": "-1.274%", + "volume": "493395", + "marketCap": "10437856820.00", "country": "United States", "ipoyear": "2012", "industry": "Semiconductors", @@ -32706,11 +32888,11 @@ { "symbol": "MTTR", "name": "Matterport Inc. Class A Common Stock", - "lastsale": "$5.22", - "netchange": "0.08", - "pctchange": "1.556%", - "volume": "9398863", - "marketCap": "1685513617.00", + "lastsale": "$5.21", + "netchange": "-0.01", + "pctchange": "-0.192%", + "volume": "2551714", + "marketCap": "1682284664.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -32720,11 +32902,11 @@ { "symbol": "MTVA", "name": "MetaVia Inc. Common Stock", - "lastsale": "$1.94", - "netchange": "0.06", - "pctchange": "3.191%", - "volume": "30286", - "marketCap": "16715059.00", + "lastsale": "$1.92", + "netchange": "-0.02", + "pctchange": "-1.031%", + "volume": "23282", + "marketCap": "16542739.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32734,11 +32916,11 @@ { "symbol": "MU", "name": "Micron Technology Inc. Common Stock", - "lastsale": "$104.84", - "netchange": "-4.39", - "pctchange": "-4.019%", - "volume": "22606956", - "marketCap": "116809785351.00", + "lastsale": "$103.19", + "netchange": "-1.65", + "pctchange": "-1.574%", + "volume": "19718265", + "marketCap": "114971401663.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -32748,11 +32930,11 @@ { "symbol": "MULN", "name": "Mullen Automotive Inc. Common Stock", - "lastsale": "$0.4063", - "netchange": "-0.0077", - "pctchange": "-1.86%", - "volume": "2621897", - "marketCap": "657034.00", + "lastsale": "$0.4407", + "netchange": "0.0344", + "pctchange": "8.467%", + "volume": "30243487", + "marketCap": "712663.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -32762,11 +32944,11 @@ { "symbol": "MURA", "name": "Mural Oncology plc Ordinary Shares ", - "lastsale": "$3.92", - "netchange": "-0.03", - "pctchange": "-0.759%", - "volume": "151760", - "marketCap": "66876415.00", + "lastsale": "$3.95", + "netchange": "0.03", + "pctchange": "0.765%", + "volume": "115694", + "marketCap": "67388225.00", "country": "Ireland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32776,11 +32958,11 @@ { "symbol": "MVBF", "name": "MVB Financial Corp. Common Stock", - "lastsale": "$19.40", - "netchange": "-0.29", - "pctchange": "-1.473%", - "volume": "39118", - "marketCap": "251044963.00", + "lastsale": "$19.55", + "netchange": "0.15", + "pctchange": "0.773%", + "volume": "26817", + "marketCap": "252986032.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32790,11 +32972,11 @@ { "symbol": "MVIS", "name": "MicroVision Inc. Common Stock", - "lastsale": "$1.82", - "netchange": "0.23", - "pctchange": "14.465%", - "volume": "13845244", - "marketCap": "398613088.00", + "lastsale": "$1.72", + "netchange": "-0.10", + "pctchange": "-5.495%", + "volume": "7574727", + "marketCap": "376711270.00", "country": "United States", "ipoyear": "1996", "industry": "Industrial Machinery/Components", @@ -32804,11 +32986,11 @@ { "symbol": "MVST", "name": "Microvast Holdings Inc. Common Stock", - "lastsale": "$1.99", - "netchange": "-0.09", - "pctchange": "-4.327%", - "volume": "4545550", - "marketCap": "644392443.00", + "lastsale": "$2.18", + "netchange": "0.19", + "pctchange": "9.548%", + "volume": "15651911", + "marketCap": "705917350.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Machinery/Components", @@ -32818,11 +33000,11 @@ { "symbol": "MVSTW", "name": "Microvast Holdings Inc. Warrants", - "lastsale": "$0.3501", - "netchange": "-0.0299", - "pctchange": "-7.868%", - "volume": "227119", - "marketCap": "113367736.00", + "lastsale": "$0.375", + "netchange": "0.0249", + "pctchange": "7.112%", + "volume": "192499", + "marketCap": "121430737.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Machinery/Components", @@ -32832,11 +33014,11 @@ { "symbol": "MXCT", "name": "MaxCyte Inc. Common Stock", - "lastsale": "$4.76", - "netchange": "-0.30", - "pctchange": "-5.929%", - "volume": "972330", - "marketCap": "492681758.00", + "lastsale": "$4.66", + "netchange": "-0.10", + "pctchange": "-2.101%", + "volume": "671034", + "marketCap": "482331301.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -32846,11 +33028,11 @@ { "symbol": "MXL", "name": "MaxLinear Inc. Common Stock", - "lastsale": "$24.00", - "netchange": "-0.23", - "pctchange": "-0.949%", - "volume": "1964425", - "marketCap": "2024682672.00", + "lastsale": "$23.17", + "netchange": "-0.83", + "pctchange": "-3.458%", + "volume": "2269011", + "marketCap": "1954662396.00", "country": "United States", "ipoyear": "2010", "industry": "Semiconductors", @@ -32860,11 +33042,11 @@ { "symbol": "MYFW", "name": "First Western Financial Inc. Common Stock", - "lastsale": "$18.13", - "netchange": "0.02", - "pctchange": "0.11%", - "volume": "14013", - "marketCap": "175210151.00", + "lastsale": "$20.05", + "netchange": "1.92", + "pctchange": "10.59%", + "volume": "100773", + "marketCap": "193765225.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -32874,11 +33056,11 @@ { "symbol": "MYGN", "name": "Myriad Genetics Inc. Common Stock", - "lastsale": "$12.76", - "netchange": "0.48", - "pctchange": "3.909%", - "volume": "954369", - "marketCap": "1161609535.00", + "lastsale": "$12.82", + "netchange": "0.06", + "pctchange": "0.47%", + "volume": "678568", + "marketCap": "1167071649.00", "country": "United States", "ipoyear": "1995", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -32888,11 +33070,11 @@ { "symbol": "MYNA", "name": "Mynaric AG American Depository Shares", - "lastsale": "$0.5549", - "netchange": "0.0048", - "pctchange": "0.873%", - "volume": "199299", - "marketCap": "14024148.00", + "lastsale": "$0.578", + "netchange": "0.023", + "pctchange": "4.144%", + "volume": "107924", + "marketCap": "14607960.00", "country": "Germany", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -32902,11 +33084,11 @@ { "symbol": "MYNZ", "name": "Mainz Biomed N.V. Ordinary Shares", - "lastsale": "$4.41", - "netchange": "-0.09", - "pctchange": "-2.00%", - "volume": "35705", - "marketCap": "8820000.00", + "lastsale": "$4.45", + "netchange": "0.04", + "pctchange": "0.907%", + "volume": "45869", + "marketCap": "8900000.00", "country": "Germany", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32916,11 +33098,11 @@ { "symbol": "MYPS", "name": "PLAYSTUDIOS Inc. Class A Common Stock", - "lastsale": "$1.83", - "netchange": "0.01", - "pctchange": "0.549%", - "volume": "177869", - "marketCap": "228172507.00", + "lastsale": "$1.87", + "netchange": "0.04", + "pctchange": "2.186%", + "volume": "215648", + "marketCap": "233159884.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -32930,11 +33112,11 @@ { "symbol": "MYPSW", "name": "PLAYSTUDIOS Inc. Warrant", - "lastsale": "$0.0198", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", - "marketCap": "2468752.00", + "lastsale": "$0.02", + "netchange": "0.0002", + "pctchange": "1.01%", + "volume": "812", + "marketCap": "2493689.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -32944,11 +33126,11 @@ { "symbol": "MYRG", "name": "MYR Group Inc. Common Stock", - "lastsale": "$154.82", - "netchange": "-2.51", - "pctchange": "-1.595%", - "volume": "193318", - "marketCap": "2495992713.00", + "lastsale": "$156.75", + "netchange": "1.93", + "pctchange": "1.247%", + "volume": "152964", + "marketCap": "2527107982.00", "country": "United States", "ipoyear": "2008", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -32958,11 +33140,11 @@ { "symbol": "MYSZ", "name": "My Size Inc. Common Stock", - "lastsale": "$1.98", - "netchange": "-0.09", - "pctchange": "-4.348%", - "volume": "213702", - "marketCap": "2495059.00", + "lastsale": "$2.20", + "netchange": "0.22", + "pctchange": "11.111%", + "volume": "114081", + "marketCap": "2772288.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -32972,11 +33154,11 @@ { "symbol": "NA", "name": "Nano Labs Ltd Class A Ordinary Shares", - "lastsale": "$7.50", - "netchange": "-0.16", - "pctchange": "-2.089%", - "volume": "24292", - "marketCap": "77084115.00", + "lastsale": "$8.24", + "netchange": "0.74", + "pctchange": "9.867%", + "volume": "18892", + "marketCap": "84689748.00", "country": "China", "ipoyear": "2022", "industry": "Semiconductors", @@ -32986,11 +33168,11 @@ { "symbol": "NAAS", "name": "NaaS Technology Inc. American Depositary Shares", - "lastsale": "$1.49", - "netchange": "-0.07", - "pctchange": "-4.487%", - "volume": "97839", - "marketCap": "19189396.00", + "lastsale": "$1.525", + "netchange": "0.035", + "pctchange": "2.349%", + "volume": "63606", + "marketCap": "19640153.00", "country": "China", "ipoyear": "2017", "industry": "Other Specialty Stores", @@ -33000,11 +33182,11 @@ { "symbol": "NAII", "name": "Natural Alternatives International Inc. Common Stock", - "lastsale": "$4.25", - "netchange": "0.02", - "pctchange": "0.473%", - "volume": "4986", - "marketCap": "26344807.00", + "lastsale": "$4.23", + "netchange": "-0.02", + "pctchange": "-0.471%", + "volume": "1829", + "marketCap": "26220831.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -33014,11 +33196,11 @@ { "symbol": "NAMI", "name": "Jinxin Technology Holding Company American Depositary Shares", - "lastsale": "$2.86", - "netchange": "0.37", - "pctchange": "14.859%", - "volume": "143964", - "marketCap": "184945198.00", + "lastsale": "$3.10", + "netchange": "0.24", + "pctchange": "8.392%", + "volume": "30031", + "marketCap": "200465074.00", "country": "China", "ipoyear": "2024", "industry": "Other Consumer Services", @@ -33028,11 +33210,11 @@ { "symbol": "NAMS", "name": "NewAmsterdam Pharma Company N.V. Ordinary Shares", - "lastsale": "$23.20", - "netchange": "-0.17", - "pctchange": "-0.727%", - "volume": "360221", - "marketCap": "2143352230.00", + "lastsale": "$23.60", + "netchange": "0.40", + "pctchange": "1.724%", + "volume": "745275", + "marketCap": "2180306579.00", "country": "Netherlands", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33042,11 +33224,11 @@ { "symbol": "NAMSW", "name": "NewAmsterdam Pharma Company N.V. Warrant", - "lastsale": "$12.43", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", - "marketCap": "1148356389.00", + "lastsale": "$11.96", + "netchange": "-0.47", + "pctchange": "-3.781%", + "volume": "1436", + "marketCap": "1104935029.00", "country": "Netherlands", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33056,11 +33238,11 @@ { "symbol": "NAOV", "name": "NanoVibronix Inc. Common Stock", - "lastsale": "$0.399", - "netchange": "-0.076", - "pctchange": "-16.00%", - "volume": "2353098", - "marketCap": "1497189.00", + "lastsale": "$0.4121", + "netchange": "0.0131", + "pctchange": "3.283%", + "volume": "388195", + "marketCap": "1546345.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -33070,11 +33252,11 @@ { "symbol": "NARI", "name": "Inari Medical Inc. Common Stock", - "lastsale": "$79.46", - "netchange": "0.04", - "pctchange": "0.05%", - "volume": "1555022", - "marketCap": "4651918795.00", + "lastsale": "$79.74", + "netchange": "0.28", + "pctchange": "0.352%", + "volume": "1662017", + "marketCap": "4668311159.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -33084,11 +33266,11 @@ { "symbol": "NATH", "name": "Nathan's Famous Inc. Common Stock", - "lastsale": "$79.17", - "netchange": "1.25", - "pctchange": "1.604%", - "volume": "6264", - "marketCap": "323378970.00", + "lastsale": "$79.78", + "netchange": "0.61", + "pctchange": "0.77%", + "volume": "9348", + "marketCap": "325870585.00", "country": "United States", "ipoyear": "1993", "industry": "Restaurants", @@ -33098,11 +33280,11 @@ { "symbol": "NATR", "name": "Nature's Sunshine Products Inc. Common Stock", - "lastsale": "$14.73", - "netchange": "0.15", - "pctchange": "1.029%", - "volume": "26714", - "marketCap": "272145131.00", + "lastsale": "$14.44", + "netchange": "-0.29", + "pctchange": "-1.969%", + "volume": "15162", + "marketCap": "266787216.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33112,11 +33294,11 @@ { "symbol": "NAUT", "name": "Nautilus Biotechnolgy Inc. Common Stock", - "lastsale": "$2.00", - "netchange": "-0.01", - "pctchange": "-0.498%", - "volume": "100440", - "marketCap": "298916060.00", + "lastsale": "$1.92", + "netchange": "-0.08", + "pctchange": "-4.00%", + "volume": "492052", + "marketCap": "286959418.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -33126,11 +33308,11 @@ { "symbol": "NAVI", "name": "Navient Corporation Common Stock", - "lastsale": "$14.49", - "netchange": "0.20", - "pctchange": "1.40%", - "volume": "727635", - "marketCap": "1555696825.00", + "lastsale": "$14.57", + "netchange": "0.08", + "pctchange": "0.552%", + "volume": "609274", + "marketCap": "1564285904.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -33140,11 +33322,11 @@ { "symbol": "NAYA", "name": "NAYA Biosciences Inc. Common Stock", - "lastsale": "$0.4679", - "netchange": "0.0111", - "pctchange": "2.43%", - "volume": "80824", - "marketCap": "2309427.00", + "lastsale": "$0.4801", + "netchange": "0.0122", + "pctchange": "2.607%", + "volume": "52469", + "marketCap": "2369643.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -33154,11 +33336,11 @@ { "symbol": "NB", "name": "NioCorp Developments Ltd. Common Stock", - "lastsale": "$1.69", - "netchange": "0.05", - "pctchange": "3.049%", - "volume": "118183", - "marketCap": "64034100.00", + "lastsale": "$1.60", + "netchange": "-0.09", + "pctchange": "-5.325%", + "volume": "110486", + "marketCap": "60624000.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -33168,11 +33350,11 @@ { "symbol": "NBBK", "name": "NB Bancorp Inc. Common Stock", - "lastsale": "$18.40", - "netchange": "0.73", - "pctchange": "4.131%", - "volume": "715125", - "marketCap": "785785414.00", + "lastsale": "$19.01", + "netchange": "0.61", + "pctchange": "3.315%", + "volume": "547798", + "marketCap": "811835908.00", "country": "United States", "ipoyear": "2023", "industry": "Banks", @@ -33182,11 +33364,11 @@ { "symbol": "NBIS", "name": "Nebius Group N.V. Class A Ordinary Shares", - "lastsale": "$38.64", - "netchange": "-0.88", - "pctchange": "-2.227%", - "volume": "7556838", - "marketCap": "13967675338.00", + "lastsale": "$41.69", + "netchange": "3.05", + "pctchange": "7.893%", + "volume": "13942128", + "marketCap": "15070196295.00", "country": "Netherlands", "ipoyear": "2011", "industry": "Computer Software: Programming Data Processing", @@ -33196,11 +33378,11 @@ { "symbol": "NBIX", "name": "Neurocrine Biosciences Inc. Common Stock", - "lastsale": "$147.58", - "netchange": "0.82", - "pctchange": "0.559%", - "volume": "756686", - "marketCap": "14942019125.00", + "lastsale": "$148.73", + "netchange": "1.15", + "pctchange": "0.779%", + "volume": "946448", + "marketCap": "15058453073.00", "country": "United States", "ipoyear": "1996", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -33210,11 +33392,11 @@ { "symbol": "NBN", "name": "Northeast Bank Common Stock", - "lastsale": "$100.48", - "netchange": "-0.57", - "pctchange": "-0.564%", - "volume": "79561", - "marketCap": "816902400.00", + "lastsale": "$101.42", + "netchange": "0.94", + "pctchange": "0.936%", + "volume": "29443", + "marketCap": "824544600.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33224,11 +33406,11 @@ { "symbol": "NBTB", "name": "NBT Bancorp Inc. Common Stock", - "lastsale": "$47.91", - "netchange": "-0.18", - "pctchange": "-0.374%", - "volume": "174747", - "marketCap": "2260275654.00", + "lastsale": "$48.02", + "netchange": "0.11", + "pctchange": "0.23%", + "volume": "171153", + "marketCap": "2265465183.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33238,11 +33420,11 @@ { "symbol": "NBTX", "name": "Nanobiotix S.A. American Depositary Shares", - "lastsale": "$3.21", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4768", - "marketCap": "151297983.00", + "lastsale": "$3.45", + "netchange": "0.24", + "pctchange": "7.477%", + "volume": "7871", + "marketCap": "162609982.00", "country": "France", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33252,11 +33434,11 @@ { "symbol": "NCEW", "name": "New Century Logistics (BVI) Limited Ordinary Shares", - "lastsale": "$2.08", - "netchange": "0.37", - "pctchange": "21.637%", - "volume": "138745", - "marketCap": "44200000.00", + "lastsale": "$1.92", + "netchange": "-0.16", + "pctchange": "-7.692%", + "volume": "48187", + "marketCap": "40800000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Oil Refining/Marketing", @@ -33266,11 +33448,11 @@ { "symbol": "NCI", "name": "Neo-Concept International Group Holdings Limited Ordinary Shares", - "lastsale": "$0.68", - "netchange": "-0.012", - "pctchange": "-1.734%", - "volume": "76655", - "marketCap": "13817600.00", + "lastsale": "$0.665", + "netchange": "-0.015", + "pctchange": "-2.206%", + "volume": "65052", + "marketCap": "13512800.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Apparel", @@ -33280,11 +33462,11 @@ { "symbol": "NCMI", "name": "National CineMedia Inc. Common Stock", - "lastsale": "$6.76", - "netchange": "0.06", - "pctchange": "0.896%", - "volume": "500258", - "marketCap": "641625921.00", + "lastsale": "$6.90", + "netchange": "0.14", + "pctchange": "2.071%", + "volume": "479206", + "marketCap": "654914031.00", "country": "United States", "ipoyear": "2007", "industry": "Advertising", @@ -33294,11 +33476,11 @@ { "symbol": "NCNA", "name": "NuCana plc American Depositary Share", - "lastsale": "$1.10", - "netchange": "-0.01", - "pctchange": "-0.901%", - "volume": "80717", - "marketCap": "2475000.00", + "lastsale": "$1.13", + "netchange": "0.03", + "pctchange": "2.727%", + "volume": "52705", + "marketCap": "2542500.00", "country": "United Kingdom", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33308,11 +33490,11 @@ { "symbol": "NCNO", "name": "nCino Inc. Common Stock", - "lastsale": "$32.51", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "887416", - "marketCap": "3764460729.00", + "lastsale": "$32.57", + "netchange": "0.06", + "pctchange": "0.185%", + "volume": "507202", + "marketCap": "3771408365.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -33322,11 +33504,11 @@ { "symbol": "NCPL", "name": "Netcapital Inc. Common Stock", - "lastsale": "$1.91", - "netchange": "0.03", - "pctchange": "1.596%", - "volume": "111105", - "marketCap": "3516950.00", + "lastsale": "$1.89", + "netchange": "-0.02", + "pctchange": "-1.047%", + "volume": "64332", + "marketCap": "3480123.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -33336,11 +33518,11 @@ { "symbol": "NCPLW", "name": "Netcapital Inc. Warrants", - "lastsale": "$0.0377", - "netchange": "-0.0121", - "pctchange": "-24.297%", - "volume": "6275", - "marketCap": "69418.00", + "lastsale": "$0.046", + "netchange": "0.0083", + "pctchange": "22.016%", + "volume": "1988", + "marketCap": "84701.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -33350,11 +33532,11 @@ { "symbol": "NCRA", "name": "Nocera Inc. Common Stock", - "lastsale": "$1.0695", - "netchange": "0.0595", - "pctchange": "5.891%", - "volume": "17217", - "marketCap": "14991168.00", + "lastsale": "$1.0007", + "netchange": "-0.0688", + "pctchange": "-6.433%", + "volume": "13790", + "marketCap": "14026799.00", "country": "Taiwan", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -33364,11 +33546,11 @@ { "symbol": "NCSM", "name": "NCS Multistage Holdings Inc. Common Stock", - "lastsale": "$31.67", - "netchange": "1.70", - "pctchange": "5.672%", - "volume": "14550", - "marketCap": "79264056.00", + "lastsale": "$30.899", + "netchange": "-0.771", + "pctchange": "-2.434%", + "volume": "8597", + "marketCap": "77334388.00", "country": "United States", "ipoyear": "2017", "industry": "Oilfield Services/Equipment", @@ -33378,11 +33560,11 @@ { "symbol": "NCTY", "name": "The9 Limited American Depository Shares", - "lastsale": "$16.42", - "netchange": "-0.64", - "pctchange": "-3.751%", - "volume": "158617", - "marketCap": "147615800.00", + "lastsale": "$15.85", + "netchange": "-0.57", + "pctchange": "-3.471%", + "volume": "95970", + "marketCap": "142491500.00", "country": "China", "ipoyear": "2004", "industry": "Finance: Consumer Services", @@ -33392,11 +33574,11 @@ { "symbol": "NDAQ", "name": "Nasdaq Inc. Common Stock", - "lastsale": "$81.03", - "netchange": "0.20", - "pctchange": "0.247%", - "volume": "1857382", - "marketCap": "46572608652.00", + "lastsale": "$81.15", + "netchange": "0.12", + "pctchange": "0.148%", + "volume": "2269829", + "marketCap": "46641579565.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -33406,11 +33588,11 @@ { "symbol": "NDLS", "name": "Noodles & Company Class A Common Stock", - "lastsale": "$1.09", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "410049", - "marketCap": "49789851.00", + "lastsale": "$1.39", + "netchange": "0.30", + "pctchange": "27.523%", + "volume": "789308", + "marketCap": "63493479.00", "country": "United States", "ipoyear": "2013", "industry": "Restaurants", @@ -33420,11 +33602,11 @@ { "symbol": "NDRA", "name": "ENDRA Life Sciences Inc. Common Stock", - "lastsale": "$5.97", - "netchange": "0.37", - "pctchange": "6.607%", - "volume": "39029", - "marketCap": "3205341.00", + "lastsale": "$5.63", + "netchange": "-0.34", + "pctchange": "-5.695%", + "volume": "56271", + "marketCap": "3022792.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -33434,11 +33616,11 @@ { "symbol": "NDSN", "name": "Nordson Corporation Common Stock", - "lastsale": "$219.49", - "netchange": "0.08", - "pctchange": "0.036%", - "volume": "347416", - "marketCap": "12514447547.00", + "lastsale": "$218.07", + "netchange": "-1.42", + "pctchange": "-0.647%", + "volume": "302336", + "marketCap": "12433484790.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33448,11 +33630,11 @@ { "symbol": "NECB", "name": "NorthEast Community Bancorp Inc. Common Stock", - "lastsale": "$25.27", - "netchange": "0.07", - "pctchange": "0.278%", - "volume": "55350", - "marketCap": "354300613.00", + "lastsale": "$25.46", + "netchange": "0.19", + "pctchange": "0.752%", + "volume": "47239", + "marketCap": "356964527.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -33462,11 +33644,11 @@ { "symbol": "NEGG", "name": "Newegg Commerce Inc. Common Shares", - "lastsale": "$0.4815", - "netchange": "0.0617", - "pctchange": "14.697%", - "volume": "4404263", - "marketCap": "183169099.00", + "lastsale": "$0.4625", + "netchange": "-0.019", + "pctchange": "-3.946%", + "volume": "851837", + "marketCap": "175941242.00", "country": "China", "ipoyear": "2010", "industry": "Other Specialty Stores", @@ -33476,11 +33658,11 @@ { "symbol": "NEHC", "name": "New Era Helium Inc Common Stock", - "lastsale": "$2.90", - "netchange": "-0.12", - "pctchange": "-3.974%", - "volume": "1581174", - "marketCap": "14265961.00", + "lastsale": "$2.94", + "netchange": "0.04", + "pctchange": "1.379%", + "volume": "573064", + "marketCap": "14462733.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -33490,11 +33672,11 @@ { "symbol": "NEHCW", "name": "New Era Helium Inc Warrants", - "lastsale": "$0.4006", - "netchange": "-0.019", - "pctchange": "-4.528%", - "volume": "47301", - "marketCap": "1970670.00", + "lastsale": "$0.4102", + "netchange": "0.0096", + "pctchange": "2.396%", + "volume": "23727", + "marketCap": "2017896.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -33504,11 +33686,11 @@ { "symbol": "NEO", "name": "NeoGenomics Inc. Common Stock", - "lastsale": "$14.66", - "netchange": "0.16", - "pctchange": "1.103%", - "volume": "623592", - "marketCap": "1881770369.00", + "lastsale": "$14.86", + "netchange": "0.20", + "pctchange": "1.364%", + "volume": "775453", + "marketCap": "1907442543.00", "country": "United States", "ipoyear": "", "industry": "Precision Instruments", @@ -33518,11 +33700,11 @@ { "symbol": "NEOG", "name": "Neogen Corporation Common Stock", - "lastsale": "$11.74", - "netchange": "-0.21", - "pctchange": "-1.757%", - "volume": "3214746", - "marketCap": "2546922760.00", + "lastsale": "$11.47", + "netchange": "-0.27", + "pctchange": "-2.30%", + "volume": "1797633", + "marketCap": "2488347875.00", "country": "United States", "ipoyear": "1989", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -33532,11 +33714,11 @@ { "symbol": "NEON", "name": "Neonode Inc. Common Stock", - "lastsale": "$8.63", - "netchange": "-0.01", - "pctchange": "-0.116%", - "volume": "65023", - "marketCap": "144836617.00", + "lastsale": "$8.66", + "netchange": "0.03", + "pctchange": "0.348%", + "volume": "51133", + "marketCap": "145340105.00", "country": "Sweden", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33546,11 +33728,11 @@ { "symbol": "NEOV", "name": "NeoVolta Inc. Common Stock", - "lastsale": "$3.68", - "netchange": "-0.17", - "pctchange": "-4.416%", - "volume": "215591", - "marketCap": "122771096.00", + "lastsale": "$3.67", + "netchange": "-0.01", + "pctchange": "-0.272%", + "volume": "205427", + "marketCap": "122437479.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33560,11 +33742,11 @@ { "symbol": "NEOVW", "name": "NeoVolta Inc. Warrant", - "lastsale": "$1.55", - "netchange": "0.16", - "pctchange": "11.511%", - "volume": "655", - "marketCap": "51710652.00", + "lastsale": "$1.70", + "netchange": "0.15", + "pctchange": "9.677%", + "volume": "5623", + "marketCap": "56714909.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33574,11 +33756,11 @@ { "symbol": "NEPH", "name": "Nephros Inc. Common Stock", - "lastsale": "$1.69", - "netchange": "0.09", - "pctchange": "5.625%", - "volume": "9268", - "marketCap": "17819740.00", + "lastsale": "$1.64", + "netchange": "-0.05", + "pctchange": "-2.959%", + "volume": "4603", + "marketCap": "17292529.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -33589,9 +33771,9 @@ "symbol": "NERV", "name": "Minerva Neurosciences Inc Common Stock", "lastsale": "$2.16", - "netchange": "0.05", - "pctchange": "2.37%", - "volume": "5461", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8456", "marketCap": "15105757.00", "country": "United States", "ipoyear": "2014", @@ -33602,11 +33784,11 @@ { "symbol": "NESR", "name": "National Energy Services Reunited Corp Ordinary Shares", - "lastsale": "$9.45", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "244476", - "marketCap": "901609881.00", + "lastsale": "$9.52", + "netchange": "0.07", + "pctchange": "0.741%", + "volume": "249352", + "marketCap": "908288473.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -33619,7 +33801,7 @@ "lastsale": "$0.48", "netchange": "0.00", "pctchange": "0.00%", - "volume": "8000", + "volume": "76513", "marketCap": "45796057.00", "country": "United States", "ipoyear": "", @@ -33630,10 +33812,10 @@ { "symbol": "NETD", "name": "Nabors Energy Transition Corp. II Class A Ordinary Shares", - "lastsale": "$10.845", + "lastsale": "$10.84", "netchange": "-0.005", "pctchange": "-0.046%", - "volume": "14572", + "volume": "31131", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -33645,9 +33827,9 @@ "symbol": "NETDU", "name": "Nabors Energy Transition Corp. II Unit", "lastsale": "$10.77", - "netchange": "-0.07", - "pctchange": "-0.646%", - "volume": "157", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "63", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -33661,7 +33843,7 @@ "lastsale": "$0.16", "netchange": "0.00", "pctchange": "0.00%", - "volume": "105", + "volume": "34", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -33672,11 +33854,11 @@ { "symbol": "NEUP", "name": "Neuphoria Therapeutics Inc. Common Stock", - "lastsale": "$3.49", - "netchange": "0.1095", - "pctchange": "3.239%", - "volume": "37583", - "marketCap": "5679204.00", + "lastsale": "$4.39", + "netchange": "0.90", + "pctchange": "25.788%", + "volume": "25326702", + "marketCap": "7143755.00", "country": "United States", "ipoyear": "2021", "industry": "", @@ -33686,11 +33868,11 @@ { "symbol": "NEWT", "name": "NewtekOne Inc. Common Stock", - "lastsale": "$12.85", - "netchange": "-0.03", - "pctchange": "-0.233%", - "volume": "87014", - "marketCap": "338019970.00", + "lastsale": "$13.18", + "netchange": "0.33", + "pctchange": "2.568%", + "volume": "115627", + "marketCap": "346700638.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33700,10 +33882,10 @@ { "symbol": "NEWTG", "name": "NewtekOne Inc. 8.50% Fixed Rate Senior Notes due 2029", - "lastsale": "$25.14", - "netchange": "0.03", - "pctchange": "0.119%", - "volume": "6442", + "lastsale": "$25.1201", + "netchange": "-0.0199", + "pctchange": "-0.079%", + "volume": "5678", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -33714,10 +33896,10 @@ { "symbol": "NEWTH", "name": "NewtekOne Inc. 8.625% Fixed Rate Senior Notes due 2029", - "lastsale": "$25.02", - "netchange": "-0.0057", - "pctchange": "-0.023%", - "volume": "21943", + "lastsale": "$25.04", + "netchange": "0.02", + "pctchange": "0.08%", + "volume": "29331", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -33728,11 +33910,11 @@ { "symbol": "NEWTI", "name": "NewtekOne Inc. 8.00% Fixed Rate Senior Notes due 2028", - "lastsale": "$25.19", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "343", - "marketCap": "662624361.00", + "lastsale": "$25.26", + "netchange": "0.07", + "pctchange": "0.278%", + "volume": "1897", + "marketCap": "664465715.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33742,11 +33924,11 @@ { "symbol": "NEWTZ", "name": "NewtekOne Inc. 5.50% Notes Due 2026", - "lastsale": "$24.79", - "netchange": "0.10", - "pctchange": "0.405%", - "volume": "1188", - "marketCap": "643648700.00", + "lastsale": "$25.00", + "netchange": "0.21", + "pctchange": "0.847%", + "volume": "912", + "marketCap": "649101150.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33756,11 +33938,11 @@ { "symbol": "NEXN", "name": "Nexxen International Ltd. American Depository Shares", - "lastsale": "$10.03", - "netchange": "0.14", - "pctchange": "1.416%", - "volume": "44786", - "marketCap": "657593590.00", + "lastsale": "$9.37", + "netchange": "-0.66", + "pctchange": "-6.58%", + "volume": "173543", + "marketCap": "614322227.00", "country": "Israel", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -33770,11 +33952,11 @@ { "symbol": "NEXT", "name": "NextDecade Corporation Common Stock", - "lastsale": "$8.49", - "netchange": "-0.18", - "pctchange": "-2.076%", - "volume": "3230950", - "marketCap": "2209872169.00", + "lastsale": "$8.51", + "netchange": "0.02", + "pctchange": "0.236%", + "volume": "1698190", + "marketCap": "2215077993.00", "country": "United States", "ipoyear": "2015", "industry": "Oil & Gas Production", @@ -33784,11 +33966,11 @@ { "symbol": "NFBK", "name": "Northfield Bancorp Inc. Common Stock (Delaware)", - "lastsale": "$11.88", - "netchange": "0.46", - "pctchange": "4.028%", - "volume": "162874", - "marketCap": "509700482.00", + "lastsale": "$11.66", + "netchange": "-0.22", + "pctchange": "-1.852%", + "volume": "115932", + "marketCap": "500261584.00", "country": "United States", "ipoyear": "2007", "industry": "Savings Institutions", @@ -33798,11 +33980,11 @@ { "symbol": "NFE", "name": "New Fortress Energy Inc. Class A Common Stock", - "lastsale": "$15.92", - "netchange": "0.33", - "pctchange": "2.117%", - "volume": "4273652", - "marketCap": "4002595288.00", + "lastsale": "$15.36", + "netchange": "-0.56", + "pctchange": "-3.518%", + "volume": "2741371", + "marketCap": "3861800479.00", "country": "United States", "ipoyear": "2019", "industry": "Oil/Gas Transmission", @@ -33812,11 +33994,11 @@ { "symbol": "NFLX", "name": "Netflix Inc. Common Stock", - "lastsale": "$984.86", - "netchange": "30.87", - "pctchange": "3.236%", - "volume": "7746182", - "marketCap": "420986398154.00", + "lastsale": "$977.59", + "netchange": "-7.27", + "pctchange": "-0.738%", + "volume": "4542151", + "marketCap": "417878777665.00", "country": "United States", "ipoyear": "2002", "industry": "Consumer Electronics/Video Chains", @@ -33826,11 +34008,11 @@ { "symbol": "NGNE", "name": "Neurogene Inc. Common Stock ", - "lastsale": "$15.58", - "netchange": "-0.37", - "pctchange": "-2.32%", - "volume": "267423", - "marketCap": "231436616.00", + "lastsale": "$15.06", + "netchange": "-0.52", + "pctchange": "-3.338%", + "volume": "471835", + "marketCap": "223712159.00", "country": "Canada", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33840,11 +34022,11 @@ { "symbol": "NHPAP", "name": "National Healthcare Properties Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$15.00", - "netchange": "0.13", - "pctchange": "0.874%", - "volume": "8485", - "marketCap": "424446585.00", + "lastsale": "$15.31", + "netchange": "0.31", + "pctchange": "2.067%", + "volume": "32186", + "marketCap": "433218481.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -33854,11 +34036,11 @@ { "symbol": "NHPBP", "name": "National Healthcare Properties Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$14.7399", - "netchange": "0.3199", - "pctchange": "2.218%", - "volume": "8337", - "marketCap": "417086681.00", + "lastsale": "$14.54", + "netchange": "-0.1999", + "pctchange": "-1.356%", + "volume": "6428", + "marketCap": "411430223.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -33868,11 +34050,11 @@ { "symbol": "NHTC", "name": "Natural Health Trends Corp. Common Stock", - "lastsale": "$5.16", - "netchange": "0.06", - "pctchange": "1.176%", - "volume": "7696", - "marketCap": "59407467.00", + "lastsale": "$4.83", + "netchange": "-0.33", + "pctchange": "-6.395%", + "volume": "29306", + "marketCap": "55608152.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -33882,11 +34064,11 @@ { "symbol": "NICE", "name": "NICE Ltd American Depositary Shares", - "lastsale": "$161.04", - "netchange": "-3.94", - "pctchange": "-2.388%", - "volume": "689366", - "marketCap": "10124692536.00", + "lastsale": "$161.88", + "netchange": "0.84", + "pctchange": "0.522%", + "volume": "243525", + "marketCap": "10177503898.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -33896,11 +34078,11 @@ { "symbol": "NIOBW", "name": "NioCorp Developments Ltd. Warrant", - "lastsale": "$0.0935", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "120", - "marketCap": "3542715.00", + "lastsale": "$0.1087", + "netchange": "0.0152", + "pctchange": "16.257%", + "volume": "552", + "marketCap": "4118643.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -33910,11 +34092,11 @@ { "symbol": "NIPG", "name": "NIP Group Inc. American Depositary Shares", - "lastsale": "$6.29", - "netchange": "-0.41", - "pctchange": "-6.119%", - "volume": "114001", - "marketCap": "352590064.00", + "lastsale": "$5.70", + "netchange": "-0.59", + "pctchange": "-9.38%", + "volume": "233204", + "marketCap": "319517228.00", "country": "Sweden", "ipoyear": "2024", "industry": "Services-Misc. Amusement & Recreation", @@ -33924,11 +34106,11 @@ { "symbol": "NISN", "name": "NiSun International Enterprise Development Group Co. Ltd. Class A Common Shares", - "lastsale": "$5.7929", - "netchange": "0.0929", - "pctchange": "1.63%", - "volume": "25485", - "marketCap": "23273532.00", + "lastsale": "$6.11", + "netchange": "0.3171", + "pctchange": "5.474%", + "volume": "176909", + "marketCap": "24547512.00", "country": "China", "ipoyear": "2016", "industry": "Metal Fabrications", @@ -33938,11 +34120,11 @@ { "symbol": "NITO", "name": "N2OFF Inc. Common Stock", - "lastsale": "$1.17", - "netchange": "0.365", - "pctchange": "45.342%", - "volume": "124558603", - "marketCap": "13347637.00", + "lastsale": "$1.22", + "netchange": "0.05", + "pctchange": "4.274%", + "volume": "9359376", + "marketCap": "13918049.00", "country": "Israel", "ipoyear": "", "industry": "Agricultural Chemicals", @@ -33952,11 +34134,11 @@ { "symbol": "NIU", "name": "Niu Technologies American Depositary Shares", - "lastsale": "$1.93", + "lastsale": "$1.99", "netchange": "0.06", - "pctchange": "3.209%", - "volume": "216420", - "marketCap": "149687934.00", + "pctchange": "3.109%", + "volume": "289786", + "marketCap": "154341445.00", "country": "China", "ipoyear": "2018", "industry": "Auto Manufacturing", @@ -33966,11 +34148,11 @@ { "symbol": "NIVF", "name": "NewGenIvf Group Limited Class A Ordinary Shares", - "lastsale": "$0.271", - "netchange": "-0.0001", - "pctchange": "-0.037%", - "volume": "1472248", - "marketCap": "2750484.00", + "lastsale": "$0.2649", + "netchange": "-0.0061", + "pctchange": "-2.251%", + "volume": "1200676", + "marketCap": "2688572.00", "country": "Singapore", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -33981,9 +34163,9 @@ "symbol": "NIVFW", "name": "NewGenIvf Group Limited Warrants", "lastsale": "$0.04", - "netchange": "-0.0119", - "pctchange": "-22.929%", - "volume": "1738", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "24", "marketCap": "405975.00", "country": "Singapore", "ipoyear": "", @@ -33994,11 +34176,11 @@ { "symbol": "NIXX", "name": "Nixxy Inc. Common Stock", - "lastsale": "$3.56", - "netchange": "-0.57", - "pctchange": "-13.801%", - "volume": "397922", - "marketCap": "46389153.00", + "lastsale": "$3.20", + "netchange": "-0.36", + "pctchange": "-10.112%", + "volume": "212129", + "marketCap": "41698115.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -34008,11 +34190,11 @@ { "symbol": "NIXXW", "name": "Nixxy Inc. Warrant", - "lastsale": "$0.0153", - "netchange": "-0.0047", - "pctchange": "-23.50%", - "volume": "72721", - "marketCap": "199369.00", + "lastsale": "$0.021", + "netchange": "0.0057", + "pctchange": "37.255%", + "volume": "39677", + "marketCap": "273644.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -34022,11 +34204,11 @@ { "symbol": "NKGN", "name": "NKGen Biotech Inc. Common Stock", - "lastsale": "$0.5201", - "netchange": "0.012", - "pctchange": "2.362%", - "volume": "157017", - "marketCap": "18391972.00", + "lastsale": "$0.5166", + "netchange": "-0.0035", + "pctchange": "-0.673%", + "volume": "186784", + "marketCap": "18268203.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -34039,7 +34221,7 @@ "lastsale": "$0.1141", "netchange": "0.00", "pctchange": "0.00%", - "volume": "107", + "volume": "60", "marketCap": "4034847.00", "country": "United States", "ipoyear": "", @@ -34050,11 +34232,11 @@ { "symbol": "NKLA", "name": "Nikola Corporation Common Stock", - "lastsale": "$0.845", - "netchange": "-0.325", - "pctchange": "-27.778%", - "volume": "63180623", - "marketCap": "51432661.00", + "lastsale": "$0.913", + "netchange": "0.068", + "pctchange": "8.047%", + "volume": "41957716", + "marketCap": "55571621.00", "country": "United States", "ipoyear": "2018", "industry": "Auto Manufacturing", @@ -34064,11 +34246,11 @@ { "symbol": "NKSH", "name": "National Bankshares Inc. Common Stock", - "lastsale": "$30.21", - "netchange": "0.405", - "pctchange": "1.359%", - "volume": "15984", - "marketCap": "192164994.00", + "lastsale": "$29.34", + "netchange": "-0.87", + "pctchange": "-2.88%", + "volume": "8425", + "marketCap": "186630948.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -34078,11 +34260,11 @@ { "symbol": "NKTR", "name": "Nektar Therapeutics Common Stock", - "lastsale": "$0.8946", - "netchange": "-0.0234", - "pctchange": "-2.549%", - "volume": "1273602", - "marketCap": "165016381.00", + "lastsale": "$0.8849", + "netchange": "-0.0097", + "pctchange": "-1.084%", + "volume": "1493346", + "marketCap": "163227136.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34092,11 +34274,11 @@ { "symbol": "NKTX", "name": "Nkarta Inc. Common Stock", - "lastsale": "$2.53", - "netchange": "0.05", - "pctchange": "2.016%", - "volume": "1720961", - "marketCap": "178538948.00", + "lastsale": "$2.49", + "netchange": "-0.04", + "pctchange": "-1.581%", + "volume": "1138712", + "marketCap": "175716197.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34106,11 +34288,11 @@ { "symbol": "NLSP", "name": "NLS Pharmaceutics Ltd. Ordinary Shares", - "lastsale": "$1.86", - "netchange": "-0.03", - "pctchange": "-1.587%", - "volume": "82147", - "marketCap": "2179827.00", + "lastsale": "$1.78", + "netchange": "-0.08", + "pctchange": "-4.301%", + "volume": "82606", + "marketCap": "2086071.00", "country": "Switzerland", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34120,11 +34302,11 @@ { "symbol": "NLSPW", "name": "NLS Pharmaceutics Ltd. Warrant", - "lastsale": "$0.0108", - "netchange": "-0.0008", - "pctchange": "-6.897%", - "volume": "100", - "marketCap": "12657.00", + "lastsale": "$0.0109", + "netchange": "0.0001", + "pctchange": "0.926%", + "volume": "131125", + "marketCap": "12774.00", "country": "Switzerland", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34134,11 +34316,11 @@ { "symbol": "NMFC", "name": "New Mountain Finance Corporation Common Stock", - "lastsale": "$11.45", - "netchange": "0.03", - "pctchange": "0.263%", - "volume": "294465", - "marketCap": "1234898702.00", + "lastsale": "$11.54", + "netchange": "0.09", + "pctchange": "0.786%", + "volume": "305354", + "marketCap": "1244605329.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -34148,11 +34330,11 @@ { "symbol": "NMFCZ", "name": "New Mountain Finance Corporation 8.250% Notes due 2028", - "lastsale": "$25.75", - "netchange": "-0.07", - "pctchange": "-0.271%", - "volume": "460", - "marketCap": "2777173936.00", + "lastsale": "$25.72", + "netchange": "-0.03", + "pctchange": "-0.117%", + "volume": "2525", + "marketCap": "2773938394.00", "country": "United States", "ipoyear": "", "industry": "", @@ -34162,11 +34344,11 @@ { "symbol": "NMIH", "name": "NMI Holdings Inc. Common Stock", - "lastsale": "$37.87", - "netchange": "0.02", - "pctchange": "0.053%", - "volume": "421629", - "marketCap": "2996728916.00", + "lastsale": "$38.05", + "netchange": "0.18", + "pctchange": "0.475%", + "volume": "371401", + "marketCap": "3010972676.00", "country": "United States", "ipoyear": "2013", "industry": "Property-Casualty Insurers", @@ -34176,11 +34358,11 @@ { "symbol": "NMRA", "name": "Neumora Therapeutics Inc. Common Stock", - "lastsale": "$2.16", - "netchange": "0.08", - "pctchange": "3.846%", - "volume": "4474184", - "marketCap": "348971898.00", + "lastsale": "$2.12", + "netchange": "-0.04", + "pctchange": "-1.852%", + "volume": "3246169", + "marketCap": "342509456.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -34190,11 +34372,11 @@ { "symbol": "NMRK", "name": "Newmark Group Inc. Class A Common Stock", - "lastsale": "$13.90", - "netchange": "0.14", - "pctchange": "1.017%", - "volume": "1244088", - "marketCap": "2377947018.00", + "lastsale": "$13.85", + "netchange": "-0.05", + "pctchange": "-0.36%", + "volume": "872050", + "marketCap": "2369393251.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -34204,11 +34386,11 @@ { "symbol": "NMTC", "name": "NeuroOne Medical Technologies Corporation Common Stock", - "lastsale": "$1.12", - "netchange": "0.08", - "pctchange": "7.692%", - "volume": "225344", - "marketCap": "34542850.00", + "lastsale": "$1.195", + "netchange": "0.075", + "pctchange": "6.696%", + "volume": "389193", + "marketCap": "36855987.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -34218,11 +34400,11 @@ { "symbol": "NN", "name": "NextNav Inc. Common Stock", - "lastsale": "$12.53", - "netchange": "-0.60", - "pctchange": "-4.57%", - "volume": "1179339", - "marketCap": "1614675844.00", + "lastsale": "$12.23", + "netchange": "-0.30", + "pctchange": "-2.394%", + "volume": "992883", + "marketCap": "1576016406.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34232,11 +34414,11 @@ { "symbol": "NNAVW", "name": "NextNav Inc. Warrant", - "lastsale": "$4.5983", - "netchange": "-0.3517", - "pctchange": "-7.105%", - "volume": "93027", - "marketCap": "592558973.00", + "lastsale": "$4.50", + "netchange": "-0.0983", + "pctchange": "-2.138%", + "volume": "51792", + "marketCap": "579891564.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34246,11 +34428,11 @@ { "symbol": "NNBR", "name": "NN Inc. Common Stock", - "lastsale": "$2.96", - "netchange": "0.20", - "pctchange": "7.246%", - "volume": "454806", - "marketCap": "147841158.00", + "lastsale": "$3.11", + "netchange": "0.15", + "pctchange": "5.068%", + "volume": "454836", + "marketCap": "155333108.00", "country": "United States", "ipoyear": "1994", "industry": "Industrial Machinery/Components", @@ -34260,11 +34442,11 @@ { "symbol": "NNDM", "name": "Nano Dimension Ltd. American Depositary Shares", - "lastsale": "$2.32", - "netchange": "-0.02", - "pctchange": "-0.855%", - "volume": "771900", - "marketCap": "508631754.00", + "lastsale": "$2.34", + "netchange": "0.02", + "pctchange": "0.862%", + "volume": "1537764", + "marketCap": "513016511.00", "country": "Israel", "ipoyear": "", "industry": "Electrical Products", @@ -34274,11 +34456,11 @@ { "symbol": "NNE", "name": "Nano Nuclear Energy Inc. Common Stock", - "lastsale": "$42.74", - "netchange": "6.29", - "pctchange": "17.257%", - "volume": "18041273", - "marketCap": "1564149326.00", + "lastsale": "$44.51", + "netchange": "1.77", + "pctchange": "4.141%", + "volume": "12050948", + "marketCap": "1628925749.00", "country": "United States", "ipoyear": "2024", "industry": "Electric Utilities: Central", @@ -34288,11 +34470,11 @@ { "symbol": "NNOX", "name": "NANO-X IMAGING LTD Ordinary Shares", - "lastsale": "$8.75", - "netchange": "-0.25", - "pctchange": "-2.778%", - "volume": "2610694", - "marketCap": "505562995.00", + "lastsale": "$8.24", + "netchange": "-0.51", + "pctchange": "-5.829%", + "volume": "2745446", + "marketCap": "476095895.00", "country": "Israel", "ipoyear": "2020", "industry": "Medical Electronics", @@ -34302,11 +34484,11 @@ { "symbol": "NODK", "name": "NI Holdings Inc. Common Stock", - "lastsale": "$14.53", - "netchange": "0.03", - "pctchange": "0.207%", - "volume": "7415", - "marketCap": "300024768.00", + "lastsale": "$14.51", + "netchange": "-0.02", + "pctchange": "-0.138%", + "volume": "5720", + "marketCap": "299611795.00", "country": "United States", "ipoyear": "2017", "industry": "Property-Casualty Insurers", @@ -34316,10 +34498,10 @@ { "symbol": "NOEM", "name": "CO2 Energy Transition Corp. Common Stock", - "lastsale": "$9.90", - "netchange": "0.02", - "pctchange": "0.202%", - "volume": "3029", + "lastsale": "$9.87", + "netchange": "-0.03", + "pctchange": "-0.303%", + "volume": "5775", "marketCap": "0.00", "country": "United States", "ipoyear": "2025", @@ -34333,7 +34515,7 @@ "lastsale": "$0.16", "netchange": "0.00", "pctchange": "0.00%", - "volume": "40000", + "volume": "38100", "marketCap": "0.00", "country": "United States", "ipoyear": "2025", @@ -34344,10 +34526,10 @@ { "symbol": "NOEMU", "name": "CO2 Energy Transition Corp. Unit", - "lastsale": "$10.15", - "netchange": "0.01", - "pctchange": "0.099%", - "volume": "1500", + "lastsale": "$10.50", + "netchange": "0.35", + "pctchange": "3.448%", + "volume": "461", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -34358,10 +34540,10 @@ { "symbol": "NOEMW", "name": "CO2 Energy Transition Corp. Warrant", - "lastsale": "$0.0999", - "netchange": "0.0128", - "pctchange": "14.696%", - "volume": "100", + "lastsale": "$0.0951", + "netchange": "-0.0048", + "pctchange": "-4.805%", + "volume": "228", "marketCap": "0.00", "country": "United States", "ipoyear": "2025", @@ -34372,11 +34554,11 @@ { "symbol": "NOTV", "name": "Inotiv Inc. Common Stock", - "lastsale": "$4.49", - "netchange": "0.08", - "pctchange": "1.814%", - "volume": "342077", - "marketCap": "116807929.00", + "lastsale": "$4.20", + "netchange": "-0.29", + "pctchange": "-6.459%", + "volume": "371242", + "marketCap": "109263542.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -34386,11 +34568,11 @@ { "symbol": "NOVT", "name": "Novanta Inc. Common Stock", - "lastsale": "$149.67", - "netchange": "-1.33", - "pctchange": "-0.881%", - "volume": "236506", - "marketCap": "5376345162.00", + "lastsale": "$148.85", + "netchange": "-0.82", + "pctchange": "-0.548%", + "volume": "193234", + "marketCap": "5346889673.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34400,11 +34582,11 @@ { "symbol": "NPCE", "name": "Neuropace Inc. Common Stock", - "lastsale": "$14.02", - "netchange": "-0.02", - "pctchange": "-0.142%", - "volume": "186304", - "marketCap": "418470376.00", + "lastsale": "$14.685", + "netchange": "0.665", + "pctchange": "4.743%", + "volume": "153618", + "marketCap": "438319363.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -34414,11 +34596,11 @@ { "symbol": "NRC", "name": "National Research Corporation Common Stock (Delaware)", - "lastsale": "$18.05", - "netchange": "0.57", - "pctchange": "3.261%", - "volume": "61999", - "marketCap": "423742522.00", + "lastsale": "$17.96", + "netchange": "-0.09", + "pctchange": "-0.499%", + "volume": "56845", + "marketCap": "421629678.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -34428,11 +34610,11 @@ { "symbol": "NRDS", "name": "NerdWallet Inc. Class A Common Stock", - "lastsale": "$13.84", - "netchange": "-0.33", - "pctchange": "-2.329%", - "volume": "190613", - "marketCap": "1016393919.00", + "lastsale": "$13.75", + "netchange": "-0.09", + "pctchange": "-0.65%", + "volume": "174451", + "marketCap": "1009784421.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -34442,11 +34624,11 @@ { "symbol": "NRIM", "name": "Northrim BanCorp Inc Common Stock", - "lastsale": "$78.80", - "netchange": "0.70", - "pctchange": "0.896%", - "volume": "28585", - "marketCap": "433553108.00", + "lastsale": "$80.17", + "netchange": "1.37", + "pctchange": "1.739%", + "volume": "25988", + "marketCap": "441090770.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -34456,11 +34638,11 @@ { "symbol": "NRIX", "name": "Nurix Therapeutics Inc. Common stock", - "lastsale": "$19.96", - "netchange": "0.28", - "pctchange": "1.423%", - "volume": "520079", - "marketCap": "1413892189.00", + "lastsale": "$19.93", + "netchange": "-0.03", + "pctchange": "-0.15%", + "volume": "535241", + "marketCap": "1411767100.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34470,11 +34652,11 @@ { "symbol": "NRSN", "name": "NeuroSense Therapeutics Ltd. Ordinary Shares", - "lastsale": "$1.13", - "netchange": "0.04", - "pctchange": "3.67%", - "volume": "239258", - "marketCap": "22001100.00", + "lastsale": "$1.10", + "netchange": "-0.03", + "pctchange": "-2.655%", + "volume": "138714", + "marketCap": "21417000.00", "country": "Israel", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34485,9 +34667,9 @@ "symbol": "NRSNW", "name": "NeuroSense Therapeutics Ltd. Warrant", "lastsale": "$0.34", - "netchange": "0.0097", - "pctchange": "2.937%", - "volume": "1152", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "6619800.00", "country": "Israel", "ipoyear": "2021", @@ -34498,11 +34680,11 @@ { "symbol": "NRXP", "name": "NRX Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.93", - "netchange": "-0.55", - "pctchange": "-15.805%", - "volume": "1083423", - "marketCap": "35435695.00", + "lastsale": "$3.22", + "netchange": "0.29", + "pctchange": "9.898%", + "volume": "643647", + "marketCap": "38942983.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34512,11 +34694,11 @@ { "symbol": "NRXPW", "name": "NRX Pharmaceuticals Inc. Warrant", - "lastsale": "$0.2025", - "netchange": "0.0025", - "pctchange": "1.25%", - "volume": "13699", - "marketCap": "2449054.00", + "lastsale": "$0.18", + "netchange": "-0.0225", + "pctchange": "-11.111%", + "volume": "30807", + "marketCap": "2176937.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34526,11 +34708,11 @@ { "symbol": "NSIT", "name": "Insight Enterprises Inc. Common Stock", - "lastsale": "$174.13", - "netchange": "1.41", - "pctchange": "0.816%", - "volume": "468675", - "marketCap": "5530696861.00", + "lastsale": "$173.80", + "netchange": "-0.33", + "pctchange": "-0.19%", + "volume": "278799", + "marketCap": "5520215439.00", "country": "United States", "ipoyear": "1995", "industry": "Catalog/Specialty Distribution", @@ -34540,11 +34722,11 @@ { "symbol": "NSPR", "name": "InspireMD Inc. Common Stock", - "lastsale": "$2.89", - "netchange": "0.13", - "pctchange": "4.71%", - "volume": "8306", - "marketCap": "75382075.00", + "lastsale": "$2.83", + "netchange": "-0.06", + "pctchange": "-2.076%", + "volume": "8749", + "marketCap": "73817049.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -34554,11 +34736,11 @@ { "symbol": "NSSC", "name": "NAPCO Security Technologies Inc. Common Stock", - "lastsale": "$36.93", - "netchange": "0.80", - "pctchange": "2.214%", - "volume": "419301", - "marketCap": "1354742631.00", + "lastsale": "$36.54", + "netchange": "-0.39", + "pctchange": "-1.056%", + "volume": "400387", + "marketCap": "1340435845.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -34569,9 +34751,9 @@ "symbol": "NSTS", "name": "NSTS Bancorp Inc. Common Stock", "lastsale": "$11.80", - "netchange": "0.16", - "pctchange": "1.375%", - "volume": "2070", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "157", "marketCap": "62069699.00", "country": "United States", "ipoyear": "2022", @@ -34582,11 +34764,11 @@ { "symbol": "NSYS", "name": "Nortech Systems Incorporated Common Stock", - "lastsale": "$10.03", - "netchange": "-0.33", - "pctchange": "-3.185%", - "volume": "3164", - "marketCap": "27650243.00", + "lastsale": "$10.32", + "netchange": "0.29", + "pctchange": "2.891%", + "volume": "6471", + "marketCap": "28449701.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34596,11 +34778,11 @@ { "symbol": "NTAP", "name": "NetApp Inc. Common Stock", - "lastsale": "$126.30", - "netchange": "0.25", - "pctchange": "0.198%", - "volume": "1088177", - "marketCap": "25677601351.00", + "lastsale": "$126.00", + "netchange": "-0.30", + "pctchange": "-0.238%", + "volume": "912646", + "marketCap": "25616609424.00", "country": "United States", "ipoyear": "1995", "industry": "Electronic Components", @@ -34610,11 +34792,11 @@ { "symbol": "NTCL", "name": "NETCLASS TECHNOLOGY INC Class A Ordinary Shares", - "lastsale": "$7.18", - "netchange": "-0.20", - "pctchange": "-2.71%", - "volume": "123429", - "marketCap": "126080800.00", + "lastsale": "$7.29", + "netchange": "0.11", + "pctchange": "1.532%", + "volume": "39947", + "marketCap": "128012400.00", "country": "China", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -34624,11 +34806,11 @@ { "symbol": "NTCT", "name": "NetScout Systems Inc. Common Stock", - "lastsale": "$23.03", - "netchange": "0.42", - "pctchange": "1.858%", - "volume": "433565", - "marketCap": "1651649258.00", + "lastsale": "$22.93", + "netchange": "-0.10", + "pctchange": "-0.434%", + "volume": "311489", + "marketCap": "1644477528.00", "country": "United States", "ipoyear": "1999", "industry": "EDP Services", @@ -34638,11 +34820,11 @@ { "symbol": "NTES", "name": "NetEase Inc. American Depositary Shares", - "lastsale": "$99.45", - "netchange": "-0.07", - "pctchange": "-0.07%", - "volume": "1015058", - "marketCap": "63862476655.00", + "lastsale": "$103.18", + "netchange": "3.73", + "pctchange": "3.751%", + "volume": "1196184", + "marketCap": "66257720877.00", "country": "China", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -34652,11 +34834,11 @@ { "symbol": "NTGR", "name": "NETGEAR Inc. Common Stock", - "lastsale": "$28.65", - "netchange": "0.44", - "pctchange": "1.56%", - "volume": "276755", - "marketCap": "824253739.00", + "lastsale": "$27.85", + "netchange": "-0.80", + "pctchange": "-2.792%", + "volume": "268180", + "marketCap": "801237927.00", "country": "United States", "ipoyear": "2003", "industry": "Telecommunications Equipment", @@ -34666,11 +34848,11 @@ { "symbol": "NTIC", "name": "Northern Technologies International Corporation Common Stock", - "lastsale": "$12.24", - "netchange": "0.10", - "pctchange": "0.824%", - "volume": "18476", - "marketCap": "115919006.00", + "lastsale": "$12.06", + "netchange": "-0.18", + "pctchange": "-1.471%", + "volume": "15831", + "marketCap": "114214314.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -34680,11 +34862,11 @@ { "symbol": "NTLA", "name": "Intellia Therapeutics Inc. Common Stock", - "lastsale": "$11.29", - "netchange": "0.28", - "pctchange": "2.543%", - "volume": "3541534", - "marketCap": "1149870378.00", + "lastsale": "$10.99", + "netchange": "-0.30", + "pctchange": "-2.657%", + "volume": "2048971", + "marketCap": "1119315806.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -34694,11 +34876,11 @@ { "symbol": "NTNX", "name": "Nutanix Inc. Class A Common Stock", - "lastsale": "$65.12", - "netchange": "-1.32", - "pctchange": "-1.987%", - "volume": "2513967", - "marketCap": "17447487380.00", + "lastsale": "$64.69", + "netchange": "-0.43", + "pctchange": "-0.66%", + "volume": "1864454", + "marketCap": "17332278234.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -34708,11 +34890,11 @@ { "symbol": "NTRA", "name": "Natera Inc. Common Stock", - "lastsale": "$171.82", - "netchange": "-0.11", - "pctchange": "-0.064%", - "volume": "1005595", - "marketCap": "22683816605.00", + "lastsale": "$167.61", + "netchange": "-4.21", + "pctchange": "-2.45%", + "volume": "909145", + "marketCap": "22128008970.00", "country": "United States", "ipoyear": "2015", "industry": "Medical Specialities", @@ -34722,11 +34904,11 @@ { "symbol": "NTRB", "name": "Nutriband Inc. Common Stock", - "lastsale": "$9.90", - "netchange": "2.56", - "pctchange": "34.877%", - "volume": "3095232", - "marketCap": "109951232.00", + "lastsale": "$8.53", + "netchange": "-1.37", + "pctchange": "-13.838%", + "volume": "718584", + "marketCap": "94735758.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -34736,11 +34918,11 @@ { "symbol": "NTRBW", "name": "Nutriband Inc. Warrant", - "lastsale": "$4.03", - "netchange": "2.16", - "pctchange": "115.508%", - "volume": "107539", - "marketCap": "44757926.00", + "lastsale": "$2.25", + "netchange": "-1.78", + "pctchange": "-44.169%", + "volume": "41698", + "marketCap": "24988916.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -34750,11 +34932,11 @@ { "symbol": "NTRP", "name": "NextTrip Inc. Common Stock", - "lastsale": "$7.13", - "netchange": "0.23", - "pctchange": "3.333%", - "volume": "36079", - "marketCap": "11356222.00", + "lastsale": "$7.50", + "netchange": "0.37", + "pctchange": "5.189%", + "volume": "37314", + "marketCap": "11945535.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -34764,11 +34946,11 @@ { "symbol": "NTRS", "name": "Northern Trust Corporation Common Stock", - "lastsale": "$109.54", - "netchange": "2.15", - "pctchange": "2.002%", - "volume": "2482033", - "marketCap": "21712852628.00", + "lastsale": "$110.92", + "netchange": "1.38", + "pctchange": "1.26%", + "volume": "1437822", + "marketCap": "21986394134.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -34778,11 +34960,11 @@ { "symbol": "NTRSO", "name": "Northern Trust Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of Series E Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$20.49", - "netchange": "-0.18", - "pctchange": "-0.871%", - "volume": "54484", - "marketCap": "4061496717.00", + "lastsale": "$20.58", + "netchange": "0.09", + "pctchange": "0.439%", + "volume": "44650", + "marketCap": "4079336380.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -34792,11 +34974,11 @@ { "symbol": "NTWK", "name": "NetSol Technologies Inc. Common Stock", - "lastsale": "$2.73", - "netchange": "0.05", - "pctchange": "1.866%", - "volume": "10783", - "marketCap": "31326316.00", + "lastsale": "$2.66", + "netchange": "-0.07", + "pctchange": "-2.564%", + "volume": "10665", + "marketCap": "30523077.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -34806,10 +34988,10 @@ { "symbol": "NTWO", "name": "Newbury Street II Acquisition Corp Class A Ordinary Shares", - "lastsale": "$9.935", - "netchange": "-0.005", - "pctchange": "-0.05%", - "volume": "51047", + "lastsale": "$9.94", + "netchange": "0.005", + "pctchange": "0.05%", + "volume": "25089", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -34820,10 +35002,10 @@ { "symbol": "NTWOU", "name": "Newbury Street II Acquisition Corp Unit", - "lastsale": "$10.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "7113", + "lastsale": "$10.01", + "netchange": "0.01", + "pctchange": "0.10%", + "volume": "615", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -34848,11 +35030,11 @@ { "symbol": "NUKK", "name": "Nukkleus Inc. Common Stock", - "lastsale": "$28.50", - "netchange": "2.02", - "pctchange": "7.628%", - "volume": "601211", - "marketCap": "59821386.00", + "lastsale": "$29.14", + "netchange": "0.64", + "pctchange": "2.246%", + "volume": "434498", + "marketCap": "61164743.00", "country": "China", "ipoyear": "2020", "industry": "Professional Services", @@ -34862,11 +35044,11 @@ { "symbol": "NUKKW", "name": "Nukkleus Inc. Warrants", - "lastsale": "$0.2135", - "netchange": "-0.0025", - "pctchange": "-1.157%", - "volume": "654685", - "marketCap": "448136.00", + "lastsale": "$0.2025", + "netchange": "-0.011", + "pctchange": "-5.152%", + "volume": "147031", + "marketCap": "425047.00", "country": "China", "ipoyear": "2020", "industry": "Professional Services", @@ -34876,11 +35058,11 @@ { "symbol": "NURO", "name": "NeuroMetrix Inc. Common Stock", - "lastsale": "$4.025", - "netchange": "0.025", - "pctchange": "0.625%", - "volume": "39901", - "marketCap": "8221823.00", + "lastsale": "$4.21", + "netchange": "0.185", + "pctchange": "4.596%", + "volume": "40560", + "marketCap": "8599721.00", "country": "United States", "ipoyear": "2004", "industry": "Medical/Dental Instruments", @@ -34890,11 +35072,11 @@ { "symbol": "NUTX", "name": "Nutex Health Inc. Common Stock", - "lastsale": "$40.96", - "netchange": "2.85", - "pctchange": "7.478%", - "volume": "39357", - "marketCap": "222699643.00", + "lastsale": "$42.54", + "netchange": "1.58", + "pctchange": "3.857%", + "volume": "41692", + "marketCap": "231290108.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -34904,11 +35086,11 @@ { "symbol": "NUVL", "name": "Nuvalent Inc. Class A Common Stock", - "lastsale": "$83.70", - "netchange": "2.38", - "pctchange": "2.927%", - "volume": "473774", - "marketCap": "5947099188.00", + "lastsale": "$82.23", + "netchange": "-1.47", + "pctchange": "-1.756%", + "volume": "774619", + "marketCap": "5842651927.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34918,11 +35100,11 @@ { "symbol": "NUWE", "name": "Nuwellis Inc. Common Stock", - "lastsale": "$1.31", - "netchange": "0.07", - "pctchange": "5.645%", - "volume": "292257", - "marketCap": "5729898.00", + "lastsale": "$1.33", + "netchange": "0.02", + "pctchange": "1.527%", + "volume": "158266", + "marketCap": "5817377.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -34932,11 +35114,11 @@ { "symbol": "NVA", "name": "Nova Minerals Limited American Depositary Shares", - "lastsale": "$12.715", - "netchange": "0.535", - "pctchange": "4.392%", - "volume": "20026", - "marketCap": "57627953.00", + "lastsale": "$13.65", + "netchange": "0.935", + "pctchange": "7.354%", + "volume": "47184", + "marketCap": "61865636.00", "country": "Australia", "ipoyear": "2024", "industry": "Precious Metals", @@ -34946,10 +35128,10 @@ { "symbol": "NVAWW", "name": "Nova Minerals Limited Warrant", - "lastsale": "$6.43", - "netchange": "0.33", - "pctchange": "5.41%", - "volume": "1515", + "lastsale": "$7.10", + "netchange": "0.67", + "pctchange": "10.42%", + "volume": "15862", "marketCap": "0.00", "country": "Australia", "ipoyear": "2024", @@ -34960,11 +35142,11 @@ { "symbol": "NVAX", "name": "Novavax Inc. Common Stock", - "lastsale": "$9.55", - "netchange": "0.72", - "pctchange": "8.154%", - "volume": "4571897", - "marketCap": "1529766693.00", + "lastsale": "$9.22", + "netchange": "-0.33", + "pctchange": "-3.455%", + "volume": "4421122", + "marketCap": "1476905645.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -34974,11 +35156,11 @@ { "symbol": "NVCR", "name": "NovoCure Limited Ordinary Shares", - "lastsale": "$27.02", - "netchange": "0.195", - "pctchange": "0.727%", - "volume": "672375", - "marketCap": "2923602747.00", + "lastsale": "$26.33", + "netchange": "-0.69", + "pctchange": "-2.554%", + "volume": "835031", + "marketCap": "2848943757.00", "country": "Jersey", "ipoyear": "2015", "industry": "Medical/Dental Instruments", @@ -34988,11 +35170,11 @@ { "symbol": "NVCT", "name": "Nuvectis Pharma Inc. Common Stock", - "lastsale": "$6.42", - "netchange": "0.32", - "pctchange": "5.246%", - "volume": "138319", - "marketCap": "124040647.00", + "lastsale": "$6.55", + "netchange": "0.13", + "pctchange": "2.025%", + "volume": "203458", + "marketCap": "126552373.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35002,11 +35184,11 @@ { "symbol": "NVDA", "name": "NVIDIA Corporation Common Stock", - "lastsale": "$147.22", - "netchange": "0.15", - "pctchange": "0.102%", - "volume": "155372089", - "marketCap": "3605417800000.00", + "lastsale": "$142.62", + "netchange": "-4.60", + "pctchange": "-3.125%", + "volume": "233788377", + "marketCap": "3492763800000.00", "country": "United States", "ipoyear": "1999", "industry": "Semiconductors", @@ -35016,11 +35198,11 @@ { "symbol": "NVEC", "name": "NVE Corporation Common Stock", - "lastsale": "$71.92", - "netchange": "-10.06", - "pctchange": "-12.271%", - "volume": "71988", - "marketCap": "347662718.00", + "lastsale": "$70.35", + "netchange": "-1.57", + "pctchange": "-2.183%", + "volume": "38371", + "marketCap": "340294628.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -35030,11 +35212,11 @@ { "symbol": "NVEE", "name": "NV5 Global Inc. Common Stock", - "lastsale": "$18.94", - "netchange": "-0.06", - "pctchange": "-0.316%", - "volume": "303722", - "marketCap": "1232409663.00", + "lastsale": "$18.99", + "netchange": "0.05", + "pctchange": "0.264%", + "volume": "264843", + "marketCap": "1235663121.00", "country": "United States", "ipoyear": "2013", "industry": "Other Consumer Services", @@ -35044,11 +35226,11 @@ { "symbol": "NVFY", "name": "Nova Lifestyle Inc. Common Stock", - "lastsale": "$0.577", - "netchange": "-0.0273", - "pctchange": "-4.518%", - "volume": "58681", - "marketCap": "4160577.00", + "lastsale": "$0.5777", + "netchange": "0.0007", + "pctchange": "0.121%", + "volume": "8660", + "marketCap": "4165625.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -35058,11 +35240,11 @@ { "symbol": "NVMI", "name": "Nova Ltd. Ordinary Shares", - "lastsale": "$251.81", - "netchange": "-5.07", - "pctchange": "-1.974%", - "volume": "147450", - "marketCap": "7305974295.00", + "lastsale": "$252.38", + "netchange": "0.57", + "pctchange": "0.226%", + "volume": "112687", + "marketCap": "7322512182.00", "country": "Israel", "ipoyear": "2000", "industry": "Electronic Components", @@ -35072,11 +35254,11 @@ { "symbol": "NVNI", "name": "Nvni Group Limited Ordinary Shares", - "lastsale": "$1.49", - "netchange": "0.02", - "pctchange": "1.361%", - "volume": "3139506", - "marketCap": "48425000.00", + "lastsale": "$4.40", + "netchange": "2.91", + "pctchange": "195.302%", + "volume": "366564978", + "marketCap": "143000000.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -35086,11 +35268,11 @@ { "symbol": "NVNIW", "name": "Nvni Group Limited Warrants", - "lastsale": "$0.0727", - "netchange": "0.0027", - "pctchange": "3.857%", - "volume": "81511", - "marketCap": "2362750.00", + "lastsale": "$0.1931", + "netchange": "0.1204", + "pctchange": "165.612%", + "volume": "1241480", + "marketCap": "6275750.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -35100,11 +35282,11 @@ { "symbol": "NVNO", "name": "enVVeno Medical Corporation Common Stock", - "lastsale": "$3.49", - "netchange": "-0.03", - "pctchange": "-0.852%", - "volume": "66168", - "marketCap": "61200640.00", + "lastsale": "$3.38", + "netchange": "-0.11", + "pctchange": "-3.152%", + "volume": "97741", + "marketCap": "59271680.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -35114,11 +35296,11 @@ { "symbol": "NVTS", "name": "Navitas Semiconductor Corporation Common Stock", - "lastsale": "$3.35", - "netchange": "-0.02", - "pctchange": "-0.593%", - "volume": "2554730", - "marketCap": "625768275.00", + "lastsale": "$3.45", + "netchange": "0.10", + "pctchange": "2.985%", + "volume": "4839277", + "marketCap": "644447925.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -35128,11 +35310,11 @@ { "symbol": "NVVE", "name": "Nuvve Holding Corp. Common Stock", - "lastsale": "$2.76", - "netchange": "-0.25", - "pctchange": "-8.306%", - "volume": "14293", - "marketCap": "2414859.00", + "lastsale": "$2.80", + "netchange": "0.04", + "pctchange": "1.449%", + "volume": "18576", + "marketCap": "2449857.00", "country": "China", "ipoyear": "2020", "industry": "Electrical Products", @@ -35142,11 +35324,11 @@ { "symbol": "NVVEW", "name": "Nuvve Holding Corp. Warrant", - "lastsale": "$0.0244", - "netchange": "-0.0001", - "pctchange": "-0.408%", - "volume": "3986", - "marketCap": "21349.00", + "lastsale": "$0.0253", + "netchange": "0.0009", + "pctchange": "3.689%", + "volume": "104858", + "marketCap": "22136.00", "country": "China", "ipoyear": "2020", "industry": "Electrical Products", @@ -35156,11 +35338,11 @@ { "symbol": "NVX", "name": "NOVONIX Limited American Depository Shares", - "lastsale": "$1.59", - "netchange": "0.02", - "pctchange": "1.274%", - "volume": "106625", - "marketCap": "194271550.00", + "lastsale": "$1.605", + "netchange": "0.015", + "pctchange": "0.943%", + "volume": "396704", + "marketCap": "196104301.00", "country": "Australia", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -35170,11 +35352,11 @@ { "symbol": "NWBI", "name": "Northwest Bancshares Inc. Common Stock", - "lastsale": "$13.18", - "netchange": "0.10", - "pctchange": "0.765%", - "volume": "856216", - "marketCap": "1679128138.00", + "lastsale": "$13.19", + "netchange": "0.01", + "pctchange": "0.076%", + "volume": "761470", + "marketCap": "1680402135.00", "country": "United States", "ipoyear": "2009", "industry": "Major Banks", @@ -35184,11 +35366,11 @@ { "symbol": "NWE", "name": "NorthWestern Energy Group Inc. Common Stock", - "lastsale": "$53.97", - "netchange": "0.62", - "pctchange": "1.162%", - "volume": "355323", - "marketCap": "3309128291.00", + "lastsale": "$54.13", + "netchange": "0.16", + "pctchange": "0.296%", + "volume": "380877", + "marketCap": "3318938566.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -35198,11 +35380,11 @@ { "symbol": "NWFL", "name": "Norwood Financial Corp. Common Stock", - "lastsale": "$26.27", - "netchange": "0.27", - "pctchange": "1.038%", - "volume": "5951", - "marketCap": "212570404.00", + "lastsale": "$26.01", + "netchange": "-0.26", + "pctchange": "-0.99%", + "volume": "6363", + "marketCap": "210466548.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -35212,11 +35394,11 @@ { "symbol": "NWGL", "name": "Nature Wood Group Limited American Depositary Shares", - "lastsale": "$1.27", - "netchange": "-0.04", - "pctchange": "-3.053%", - "volume": "3698", - "marketCap": "21022520.00", + "lastsale": "$1.26", + "netchange": "-0.01", + "pctchange": "-0.787%", + "volume": "854", + "marketCap": "20856988.00", "country": "China", "ipoyear": "2023", "industry": "", @@ -35226,11 +35408,11 @@ { "symbol": "NWL", "name": "Newell Brands Inc. Common Stock", - "lastsale": "$10.41", + "lastsale": "$10.66", "netchange": "0.25", - "pctchange": "2.461%", - "volume": "3995625", - "marketCap": "4330560000.00", + "pctchange": "2.402%", + "volume": "7619722", + "marketCap": "4434560000.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -35240,11 +35422,11 @@ { "symbol": "NWPX", "name": "Northwest Pipe Company Common Stock", - "lastsale": "$49.88", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "47383", - "marketCap": "494745305.00", + "lastsale": "$49.44", + "netchange": "-0.44", + "pctchange": "-0.882%", + "volume": "37537", + "marketCap": "490381072.00", "country": "United States", "ipoyear": "1995", "industry": "Steel/Iron Ore", @@ -35254,11 +35436,11 @@ { "symbol": "NWS", "name": "News Corporation Class B Common Stock", - "lastsale": "$31.33", - "netchange": "0.21", - "pctchange": "0.675%", - "volume": "666658", - "marketCap": "17816662284.00", + "lastsale": "$31.58", + "netchange": "0.25", + "pctchange": "0.798%", + "volume": "472688", + "marketCap": "17958831629.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -35268,11 +35450,11 @@ { "symbol": "NWSA", "name": "News Corporation Class A Common Stock", - "lastsale": "$27.87", - "netchange": "0.05", - "pctchange": "0.18%", - "volume": "2167641", - "marketCap": "15849038553.00", + "lastsale": "$28.08", + "netchange": "0.21", + "pctchange": "0.753%", + "volume": "1678751", + "marketCap": "15968460802.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -35282,11 +35464,11 @@ { "symbol": "NWTN", "name": "NWTN Inc. Class B Ordinary Shares", - "lastsale": "$0.7182", - "netchange": "-0.0163", - "pctchange": "-2.219%", - "volume": "35721", - "marketCap": "205538441.00", + "lastsale": "$0.7214", + "netchange": "0.0032", + "pctchange": "0.446%", + "volume": "14221", + "marketCap": "206454235.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Auto Manufacturing", @@ -35297,9 +35479,9 @@ "symbol": "NWTNW", "name": "NWTN Inc. Warrant", "lastsale": "$0.0224", - "netchange": "-0.0038", - "pctchange": "-14.504%", - "volume": "13476", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "20", "marketCap": "6410556.00", "country": "United Arab Emirates", "ipoyear": "", @@ -35310,11 +35492,11 @@ { "symbol": "NXGL", "name": "NexGel Inc Common Stock", - "lastsale": "$3.40", - "netchange": "0.12", - "pctchange": "3.659%", - "volume": "142992", - "marketCap": "23088642.00", + "lastsale": "$3.33", + "netchange": "-0.07", + "pctchange": "-2.059%", + "volume": "107188", + "marketCap": "22613287.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -35324,11 +35506,11 @@ { "symbol": "NXGLW", "name": "NexGel Inc Warrant", - "lastsale": "$0.5801", - "netchange": "0.0004", - "pctchange": "0.069%", - "volume": "625", - "marketCap": "3939330.00", + "lastsale": "$0.5001", + "netchange": "-0.08", + "pctchange": "-13.791%", + "volume": "10306", + "marketCap": "3396068.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -35338,11 +35520,11 @@ { "symbol": "NXL", "name": "Nexalin Technology Inc. Common Stock", - "lastsale": "$2.60", - "netchange": "-0.08", - "pctchange": "-2.985%", - "volume": "214817", - "marketCap": "33440173.00", + "lastsale": "$2.72", + "netchange": "0.12", + "pctchange": "4.615%", + "volume": "165548", + "marketCap": "34983566.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -35353,9 +35535,9 @@ "symbol": "NXLIW", "name": "Nexalin Technology Inc. Warrant", "lastsale": "$0.25", - "netchange": "0.01", - "pctchange": "4.167%", - "volume": "171", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "221", "marketCap": "3215401.00", "country": "United States", "ipoyear": "2022", @@ -35366,11 +35548,11 @@ { "symbol": "NXPI", "name": "NXP Semiconductors N.V. Common Stock", - "lastsale": "$219.88", - "netchange": "3.79", - "pctchange": "1.754%", - "volume": "2249656", - "marketCap": "55883728930.00", + "lastsale": "$213.43", + "netchange": "-6.45", + "pctchange": "-2.933%", + "volume": "2777160", + "marketCap": "54244425439.00", "country": "Netherlands", "ipoyear": "2010", "industry": "Semiconductors", @@ -35380,11 +35562,11 @@ { "symbol": "NXPL", "name": "NextPlat Corp Common Stock", - "lastsale": "$1.27", - "netchange": "0.09", - "pctchange": "7.627%", - "volume": "398517", - "marketCap": "32973075.00", + "lastsale": "$1.14", + "netchange": "-0.13", + "pctchange": "-10.236%", + "volume": "454125", + "marketCap": "29597878.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -35394,11 +35576,11 @@ { "symbol": "NXPLW", "name": "NextPlat Corp Warrants", - "lastsale": "$0.177", - "netchange": "0.0351", - "pctchange": "24.736%", - "volume": "1932", - "marketCap": "4595460.00", + "lastsale": "$0.17", + "netchange": "-0.007", + "pctchange": "-3.955%", + "volume": "300", + "marketCap": "4413719.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -35408,11 +35590,11 @@ { "symbol": "NXST", "name": "Nexstar Media Group Inc. Common Stock", - "lastsale": "$156.39", - "netchange": "1.69", - "pctchange": "1.092%", - "volume": "247784", - "marketCap": "4851520884.00", + "lastsale": "$157.72", + "netchange": "1.33", + "pctchange": "0.85%", + "volume": "243975", + "marketCap": "4892780061.00", "country": "United States", "ipoyear": "2003", "industry": "Broadcasting", @@ -35422,11 +35604,11 @@ { "symbol": "NXT", "name": "Nextracker Inc. Class A Common Stock", - "lastsale": "$41.89", - "netchange": "0.69", - "pctchange": "1.675%", - "volume": "3113039", - "marketCap": "6097025534.00", + "lastsale": "$41.00", + "netchange": "-0.89", + "pctchange": "-2.125%", + "volume": "3382431", + "marketCap": "5967487393.00", "country": "United States", "ipoyear": "2023", "industry": "Industrial Machinery/Components", @@ -35436,11 +35618,11 @@ { "symbol": "NXTC", "name": "NextCure Inc. Common Stock", - "lastsale": "$0.858", - "netchange": "0.0615", - "pctchange": "7.721%", - "volume": "358091", - "marketCap": "24029735.00", + "lastsale": "$0.823", + "netchange": "-0.035", + "pctchange": "-4.079%", + "volume": "148376", + "marketCap": "23049501.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35450,11 +35632,11 @@ { "symbol": "NXTT", "name": "Next Technology Holding Inc. Ordinary Shares", - "lastsale": "$3.04", - "netchange": "0.25", - "pctchange": "8.961%", - "volume": "1087331", - "marketCap": "21208286.00", + "lastsale": "$1.40", + "netchange": "-1.64", + "pctchange": "-53.947%", + "volume": "2539831", + "marketCap": "9766974.00", "country": "China", "ipoyear": "", "industry": "EDP Services", @@ -35464,11 +35646,11 @@ { "symbol": "NXU", "name": "Nxu Inc. Class A Common Stock", - "lastsale": "$0.5533", - "netchange": "0.0313", - "pctchange": "5.996%", - "volume": "555310", - "marketCap": "8914359.00", + "lastsale": "$0.616", + "netchange": "0.0627", + "pctchange": "11.332%", + "volume": "2234697", + "marketCap": "9924535.00", "country": "United States", "ipoyear": "2022", "industry": "Construction/Ag Equipment/Trucks", @@ -35478,11 +35660,11 @@ { "symbol": "NYAX", "name": "Nayax Ltd. Ordinary Shares", - "lastsale": "$33.05", - "netchange": "-1.135", - "pctchange": "-3.32%", - "volume": "9013", - "marketCap": "1198393000.00", + "lastsale": "$33.08", + "netchange": "0.03", + "pctchange": "0.091%", + "volume": "8009", + "marketCap": "1199480800.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -35492,11 +35674,11 @@ { "symbol": "NYMT", "name": "New York Mortgage Trust Inc. Common Stock", - "lastsale": "$5.91", - "netchange": "-0.04", - "pctchange": "-0.672%", - "volume": "637913", - "marketCap": "535324544.00", + "lastsale": "$5.92", + "netchange": "0.01", + "pctchange": "0.169%", + "volume": "513061", + "marketCap": "536230338.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35506,10 +35688,10 @@ { "symbol": "NYMTG", "name": "New York Mortgage Trust Inc. 9.125% Senior Notes Due 2030", - "lastsale": "$25.28", - "netchange": "0.08", - "pctchange": "0.317%", - "volume": "17795", + "lastsale": "$25.25", + "netchange": "-0.03", + "pctchange": "-0.119%", + "volume": "33396", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -35520,11 +35702,11 @@ { "symbol": "NYMTI", "name": "New York Mortgage Trust Inc. 9.125% Senior Notes Due 2029", - "lastsale": "$25.32", - "netchange": "-0.0428", - "pctchange": "-0.169%", - "volume": "9176", - "marketCap": "2293471649.00", + "lastsale": "$25.309", + "netchange": "-0.011", + "pctchange": "-0.043%", + "volume": "9008", + "marketCap": "2292475275.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35534,11 +35716,11 @@ { "symbol": "NYMTL", "name": "New York Mortgage Trust Inc. 6.875% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock $0.01 par value per share", - "lastsale": "$22.12", - "netchange": "-0.005", - "pctchange": "-0.023%", - "volume": "5279", - "marketCap": "2003617412.00", + "lastsale": "$22.07", + "netchange": "-0.05", + "pctchange": "-0.226%", + "volume": "3511", + "marketCap": "1999088439.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35548,11 +35730,11 @@ { "symbol": "NYMTM", "name": "New York Mortgage Trust Inc. 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.041", - "netchange": "-0.089", - "pctchange": "-0.354%", - "volume": "27761", - "marketCap": "2268199982.00", + "lastsale": "$25.07", + "netchange": "0.029", + "pctchange": "0.116%", + "volume": "18275", + "marketCap": "2270826786.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35562,11 +35744,11 @@ { "symbol": "NYMTN", "name": "New York Mortgage Trust Inc. 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$22.23", - "netchange": "0.01", - "pctchange": "0.045%", - "volume": "5359", - "marketCap": "2013581151.00", + "lastsale": "$22.18", + "netchange": "-0.05", + "pctchange": "-0.225%", + "volume": "11104", + "marketCap": "2009052179.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35577,9 +35759,9 @@ "symbol": "NYMTZ", "name": "New York Mortgage Trust Inc. 7.000% Series G Cumulative Redeemable Preferred Stock $0.01 par value per share", "lastsale": "$19.29", - "netchange": "-0.165", - "pctchange": "-0.848%", - "volume": "4231", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "473", "marketCap": "1747277571.00", "country": "United States", "ipoyear": "", @@ -35590,11 +35772,11 @@ { "symbol": "NYXH", "name": "Nyxoah SA Ordinary Shares", - "lastsale": "$10.37", - "netchange": "-0.02", - "pctchange": "-0.192%", - "volume": "13050", - "marketCap": "297204200.00", + "lastsale": "$10.81", + "netchange": "0.44", + "pctchange": "4.243%", + "volume": "14042", + "marketCap": "309814600.00", "country": "Belgium", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -35607,7 +35789,7 @@ "lastsale": "$3.20", "netchange": "0.00", "pctchange": "0.00%", - "volume": "534486", + "volume": "1396555", "marketCap": "387240266.00", "country": "United States", "ipoyear": "2021", @@ -35632,10 +35814,10 @@ { "symbol": "OACC", "name": "Oaktree Acquisition Corp. III Life Sciences Class A Ordinary Share", - "lastsale": "$9.988", - "netchange": "-0.002", - "pctchange": "-0.02%", - "volume": "46000", + "lastsale": "$9.98", + "netchange": "-0.008", + "pctchange": "-0.08%", + "volume": "51140", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -35643,13 +35825,27 @@ "sector": "Finance", "url": "/market-activity/stocks/oacc" }, + { + "symbol": "OACCU", + "name": "Oaktree Acquisition Corp. III Life Sciences Unit", + "lastsale": "$10.19", + "netchange": "0.0101", + "pctchange": "0.099%", + "volume": "2070", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2024", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/oaccu" + }, { "symbol": "OACCW", "name": "Oaktree Acquisition Corp. III Life Sciences Warrant", "lastsale": "$0.75", - "netchange": "0.03", - "pctchange": "4.167%", - "volume": "4110", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "12", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -35663,7 +35859,7 @@ "lastsale": "$11.43", "netchange": "0.00", "pctchange": "0.00%", - "volume": "202", + "volume": "2", "marketCap": "0.00", "country": "Canada", "ipoyear": "2023", @@ -35675,9 +35871,9 @@ "symbol": "OAKUR", "name": "Oak Woods Acquisition Corporation Right", "lastsale": "$0.1252", - "netchange": "0.0152", - "pctchange": "13.818%", - "volume": "3753", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "0.00", "country": "Canada", "ipoyear": "2023", @@ -35688,10 +35884,10 @@ { "symbol": "OAKUW", "name": "Oak Woods Acquisition Corporation Warrant", - "lastsale": "$0.0499", - "netchange": "0.0024", - "pctchange": "5.053%", - "volume": "3471", + "lastsale": "$0.05", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2449", "marketCap": "0.00", "country": "Canada", "ipoyear": "2023", @@ -35702,11 +35898,11 @@ { "symbol": "OB", "name": "Outbrain Inc. Common Stock", - "lastsale": "$6.43", - "netchange": "-0.055", - "pctchange": "-0.848%", - "volume": "148214", - "marketCap": "319245378.00", + "lastsale": "$6.34", + "netchange": "-0.09", + "pctchange": "-1.40%", + "volume": "98154", + "marketCap": "314776936.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -35716,11 +35912,11 @@ { "symbol": "OBIO", "name": "Orchestra BioMed Holdings Inc. Ordinary Shares", - "lastsale": "$5.51", - "netchange": "0.35", - "pctchange": "6.783%", - "volume": "63371", - "marketCap": "209454528.00", + "lastsale": "$5.33", + "netchange": "-0.18", + "pctchange": "-3.267%", + "volume": "48853", + "marketCap": "202612094.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -35730,11 +35926,11 @@ { "symbol": "OBLG", "name": "Oblong Inc. Common Stock", - "lastsale": "$3.884", - "netchange": "0.374", - "pctchange": "10.655%", - "volume": "101212", - "marketCap": "4446893.00", + "lastsale": "$3.94", + "netchange": "0.056", + "pctchange": "1.442%", + "volume": "38118", + "marketCap": "4511008.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -35744,11 +35940,11 @@ { "symbol": "OBT", "name": "Orange County Bancorp Inc. Common Stock", - "lastsale": "$26.22", - "netchange": "0.15", - "pctchange": "0.575%", - "volume": "11579", - "marketCap": "297551167.00", + "lastsale": "$26.45", + "netchange": "0.23", + "pctchange": "0.877%", + "volume": "13566", + "marketCap": "300161265.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -35758,11 +35954,11 @@ { "symbol": "OCC", "name": "Optical Cable Corporation Common Stock", - "lastsale": "$5.72", - "netchange": "-0.19", - "pctchange": "-3.215%", - "volume": "89951", - "marketCap": "47020368.00", + "lastsale": "$6.13", + "netchange": "0.41", + "pctchange": "7.168%", + "volume": "95165", + "marketCap": "50390709.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -35772,11 +35968,11 @@ { "symbol": "OCCI", "name": "OFS Credit Company Inc. Common Stock", - "lastsale": "$7.05", - "netchange": "0.01", - "pctchange": "0.142%", - "volume": "219540", - "marketCap": "81896396.00", + "lastsale": "$7.08", + "netchange": "0.03", + "pctchange": "0.426%", + "volume": "136613", + "marketCap": "82244891.00", "country": "United States", "ipoyear": "2018", "industry": "Trusts Except Educational Religious and Charitable", @@ -35786,10 +35982,10 @@ { "symbol": "OCCIM", "name": "OFS Credit Company Inc. 7.875% Series F Term Preferred Stock", - "lastsale": "$24.90", - "netchange": "0.02", - "pctchange": "0.08%", - "volume": "4916", + "lastsale": "$24.84", + "netchange": "-0.06", + "pctchange": "-0.241%", + "volume": "800", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -35800,11 +35996,11 @@ { "symbol": "OCCIN", "name": "OFS Credit Company Inc. 5.25% Series E Term Preferred Stock Due 2026", - "lastsale": "$23.785", - "netchange": "0.0671", - "pctchange": "0.283%", - "volume": "1867", - "marketCap": "276298690.00", + "lastsale": "$23.8398", + "netchange": "0.0548", + "pctchange": "0.23%", + "volume": "2670", + "marketCap": "276935275.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -35814,11 +36010,11 @@ { "symbol": "OCCIO", "name": "OFS Credit Company Inc. 6.125% Series C Term Preferred Stock", - "lastsale": "$24.74", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "15", - "marketCap": "287392457.00", + "lastsale": "$24.88", + "netchange": "0.14", + "pctchange": "0.566%", + "volume": "454", + "marketCap": "289018769.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -35828,11 +36024,11 @@ { "symbol": "OCEA", "name": "Ocean Biomedical Inc. Common Stock", - "lastsale": "$0.45", - "netchange": "-0.015", - "pctchange": "-3.226%", - "volume": "106353", - "marketCap": "15690883.00", + "lastsale": "$0.42", + "netchange": "-0.03", + "pctchange": "-6.667%", + "volume": "290983", + "marketCap": "14644824.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35842,11 +36038,11 @@ { "symbol": "OCEAW", "name": "Ocean Biomediacal Inc. Warrants", - "lastsale": "$0.0286", - "netchange": "-0.0004", - "pctchange": "-1.379%", - "volume": "900", - "marketCap": "997243.00", + "lastsale": "$0.0283", + "netchange": "-0.0003", + "pctchange": "-1.049%", + "volume": "3003", + "marketCap": "986782.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35856,11 +36052,11 @@ { "symbol": "OCFC", "name": "OceanFirst Financial Corp. Common Stock", - "lastsale": "$19.15", - "netchange": "0.15", - "pctchange": "0.789%", - "volume": "331161", - "marketCap": "1119589698.00", + "lastsale": "$18.81", + "netchange": "-0.34", + "pctchange": "-1.775%", + "volume": "435452", + "marketCap": "1099711865.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -35870,11 +36066,11 @@ { "symbol": "OCFCP", "name": "OceanFirst Financial Corp. Depositary Shares", - "lastsale": "$25.30", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8006", - "marketCap": "1479144614.00", + "lastsale": "$25.35", + "netchange": "0.05", + "pctchange": "0.198%", + "volume": "2778", + "marketCap": "1482067825.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -35884,11 +36080,11 @@ { "symbol": "OCG", "name": "Oriental Culture Holding LTD Ordinary Shares", - "lastsale": "$1.12", - "netchange": "-0.10", - "pctchange": "-8.197%", - "volume": "473", - "marketCap": "5118400.00", + "lastsale": "$1.17", + "netchange": "0.05", + "pctchange": "4.464%", + "volume": "3492", + "marketCap": "5346900.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -35898,11 +36094,11 @@ { "symbol": "OCGN", "name": "Ocugen Inc. Common Stock", - "lastsale": "$0.7799", - "netchange": "0.0236", - "pctchange": "3.12%", - "volume": "3391072", - "marketCap": "227200686.00", + "lastsale": "$0.78", + "netchange": "0.0001", + "pctchange": "0.013%", + "volume": "4524926", + "marketCap": "227229818.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -35912,11 +36108,11 @@ { "symbol": "OCS", "name": "Oculis Holding AG Ordinary shares", - "lastsale": "$22.63", - "netchange": "-0.06", - "pctchange": "-0.264%", - "volume": "159363", - "marketCap": "944802500.00", + "lastsale": "$22.51", + "netchange": "-0.12", + "pctchange": "-0.53%", + "volume": "90294", + "marketCap": "939792500.00", "country": "Switzerland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35926,11 +36122,11 @@ { "symbol": "OCSAW", "name": "Oculis Holding AG Warrants", - "lastsale": "$10.94", - "netchange": "-0.06", - "pctchange": "-0.545%", - "volume": "59034", - "marketCap": "456745000.00", + "lastsale": "$10.85", + "netchange": "-0.09", + "pctchange": "-0.823%", + "volume": "31033", + "marketCap": "452987500.00", "country": "Switzerland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35940,11 +36136,11 @@ { "symbol": "OCSL", "name": "Oaktree Specialty Lending Corporation Common Stock", - "lastsale": "$15.64", - "netchange": "0.05", - "pctchange": "0.321%", - "volume": "412236", - "marketCap": "1286316789.00", + "lastsale": "$15.67", + "netchange": "0.03", + "pctchange": "0.192%", + "volume": "407813", + "marketCap": "1288784149.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -35954,11 +36150,11 @@ { "symbol": "OCTO", "name": "Eightco Holdings Inc. Common Stock", - "lastsale": "$1.65", - "netchange": "-0.04", - "pctchange": "-2.367%", - "volume": "17269", - "marketCap": "4028249.00", + "lastsale": "$1.67", + "netchange": "0.02", + "pctchange": "1.212%", + "volume": "20599", + "marketCap": "4077076.00", "country": "United States", "ipoyear": "", "industry": "", @@ -35968,11 +36164,11 @@ { "symbol": "OCUL", "name": "Ocular Therapeutix Inc. Common Stock", - "lastsale": "$7.98", + "lastsale": "$7.97", "netchange": "-0.01", "pctchange": "-0.125%", - "volume": "1144359", - "marketCap": "1254595067.00", + "volume": "713860", + "marketCap": "1253022893.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35982,11 +36178,11 @@ { "symbol": "OCX", "name": "Oncocyte Corporation Common Stock", - "lastsale": "$2.01", - "netchange": "0.05", - "pctchange": "2.551%", - "volume": "16463", - "marketCap": "33838846.00", + "lastsale": "$2.03", + "netchange": "0.02", + "pctchange": "0.995%", + "volume": "12341", + "marketCap": "34175551.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -35996,11 +36192,11 @@ { "symbol": "ODD", "name": "ODDITY Tech Ltd. Class A Ordinary Shares", - "lastsale": "$44.07", - "netchange": "-0.41", - "pctchange": "-0.922%", - "volume": "624160", - "marketCap": "2506114367.00", + "lastsale": "$44.31", + "netchange": "0.24", + "pctchange": "0.545%", + "volume": "342439", + "marketCap": "2519762369.00", "country": "Israel", "ipoyear": "2023", "industry": "Package Goods/Cosmetics", @@ -36010,11 +36206,11 @@ { "symbol": "ODFL", "name": "Old Dominion Freight Line Inc. Common Stock", - "lastsale": "$191.54", - "netchange": "2.75", - "pctchange": "1.457%", - "volume": "1178043", - "marketCap": "40893318045.00", + "lastsale": "$190.81", + "netchange": "-0.73", + "pctchange": "-0.381%", + "volume": "870233", + "marketCap": "40737464844.00", "country": "United States", "ipoyear": "1991", "industry": "Trucking Freight/Courier Services", @@ -36024,11 +36220,11 @@ { "symbol": "ODP", "name": "The ODP Corporation Common Stock", - "lastsale": "$22.50", - "netchange": "-0.37", - "pctchange": "-1.618%", - "volume": "395017", - "marketCap": "677659365.00", + "lastsale": "$22.49", + "netchange": "-0.01", + "pctchange": "-0.044%", + "volume": "479349", + "marketCap": "677358183.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -36041,7 +36237,7 @@ "lastsale": "$0.1305", "netchange": "0.00", "pctchange": "0.00%", - "volume": "600", + "volume": "1", "marketCap": "17823720.00", "country": "Canada", "ipoyear": "", @@ -36052,11 +36248,11 @@ { "symbol": "OESX", "name": "Orion Energy Systems Inc. Common Stock", - "lastsale": "$0.8036", - "netchange": "0.0226", - "pctchange": "2.894%", - "volume": "70062", - "marketCap": "26443849.00", + "lastsale": "$0.80", + "netchange": "-0.0036", + "pctchange": "-0.448%", + "volume": "46906", + "marketCap": "26325385.00", "country": "United States", "ipoyear": "2015", "industry": "Building Products", @@ -36066,11 +36262,11 @@ { "symbol": "OFIX", "name": "Orthofix Medical Inc. Common Stock (DE)", - "lastsale": "$18.28", - "netchange": "-0.10", - "pctchange": "-0.544%", - "volume": "164161", - "marketCap": "698555338.00", + "lastsale": "$18.35", + "netchange": "0.07", + "pctchange": "0.383%", + "volume": "164555", + "marketCap": "701230331.00", "country": "Curacao", "ipoyear": "1992", "industry": "Medical/Dental Instruments", @@ -36080,11 +36276,11 @@ { "symbol": "OFLX", "name": "Omega Flex Inc. Common Stock", - "lastsale": "$41.10", - "netchange": "1.10", - "pctchange": "2.75%", - "volume": "22600", - "marketCap": "414876634.00", + "lastsale": "$41.60", + "netchange": "0.50", + "pctchange": "1.217%", + "volume": "9716", + "marketCap": "419923795.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -36094,11 +36290,11 @@ { "symbol": "OFS", "name": "OFS Capital Corporation Common Stock", - "lastsale": "$8.10", - "netchange": "-0.02", - "pctchange": "-0.246%", - "volume": "28234", - "marketCap": "108524432.00", + "lastsale": "$8.11", + "netchange": "0.01", + "pctchange": "0.123%", + "volume": "23848", + "marketCap": "108658413.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -36111,7 +36307,7 @@ "lastsale": "$22.56", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1531", + "volume": "5716", "marketCap": "302260640.00", "country": "United States", "ipoyear": "", @@ -36122,11 +36318,11 @@ { "symbol": "OGI", "name": "Organigram Holdings Inc. Common Shares", - "lastsale": "$1.55", - "netchange": "-0.02", - "pctchange": "-1.274%", - "volume": "226828", - "marketCap": "195542843.00", + "lastsale": "$1.58", + "netchange": "0.03", + "pctchange": "1.935%", + "volume": "368205", + "marketCap": "199327543.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36136,11 +36332,11 @@ { "symbol": "OKTA", "name": "Okta Inc. Class A Common Stock", - "lastsale": "$88.07", - "netchange": "-0.55", - "pctchange": "-0.621%", - "volume": "1913968", - "marketCap": "15091222784.00", + "lastsale": "$88.86", + "netchange": "0.79", + "pctchange": "0.897%", + "volume": "2097150", + "marketCap": "15226593126.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -36150,11 +36346,11 @@ { "symbol": "OKUR", "name": "OnKure Therapeutics Inc. Class A Common Stock", - "lastsale": "$5.38", - "netchange": "-0.32", - "pctchange": "-5.614%", - "volume": "175198", - "marketCap": "71766063.00", + "lastsale": "$5.66", + "netchange": "0.28", + "pctchange": "5.204%", + "volume": "266611", + "marketCap": "75501100.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36164,11 +36360,11 @@ { "symbol": "OKYO", "name": "OKYO Pharma Limited Ordinary Shares", - "lastsale": "$1.035", - "netchange": "-0.0013", - "pctchange": "-0.125%", - "volume": "46455", - "marketCap": "35024400.00", + "lastsale": "$1.05", + "netchange": "0.015", + "pctchange": "1.449%", + "volume": "19645", + "marketCap": "35532000.00", "country": "Guernsey", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -36178,11 +36374,11 @@ { "symbol": "OLB", "name": "The OLB Group Inc. Common Stock", - "lastsale": "$2.00", - "netchange": "0.18", - "pctchange": "9.89%", - "volume": "829012", - "marketCap": "4304718.00", + "lastsale": "$1.33", + "netchange": "-0.67", + "pctchange": "-33.50%", + "volume": "461840", + "marketCap": "2862637.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -36192,11 +36388,11 @@ { "symbol": "OLED", "name": "Universal Display Corporation Common Stock", - "lastsale": "$147.74", - "netchange": "-0.40", - "pctchange": "-0.27%", - "volume": "534036", - "marketCap": "7011948418.00", + "lastsale": "$150.70", + "netchange": "2.96", + "pctchange": "2.004%", + "volume": "818573", + "marketCap": "7152434186.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -36206,11 +36402,11 @@ { "symbol": "OLLI", "name": "Ollie's Bargain Outlet Holdings Inc. Common Stock", - "lastsale": "$111.96", - "netchange": "0.69", - "pctchange": "0.62%", - "volume": "881833", - "marketCap": "6860559373.00", + "lastsale": "$112.91", + "netchange": "0.95", + "pctchange": "0.849%", + "volume": "528657", + "marketCap": "6918772408.00", "country": "United States", "ipoyear": "2015", "industry": "Department/Specialty Retail Stores", @@ -36220,11 +36416,11 @@ { "symbol": "OLMA", "name": "Olema Pharmaceuticals Inc. Common Stock", - "lastsale": "$5.85", - "netchange": "0.17", - "pctchange": "2.993%", - "volume": "613070", - "marketCap": "335192393.00", + "lastsale": "$5.95", + "netchange": "0.10", + "pctchange": "1.709%", + "volume": "656841", + "marketCap": "340922178.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36234,11 +36430,11 @@ { "symbol": "OLPX", "name": "Olaplex Holdings Inc. Common Stock", - "lastsale": "$1.59", - "netchange": "0.08", - "pctchange": "5.298%", - "volume": "1427559", - "marketCap": "1054047254.00", + "lastsale": "$1.63", + "netchange": "0.04", + "pctchange": "2.516%", + "volume": "1787924", + "marketCap": "1080564166.00", "country": "United States", "ipoyear": "2021", "industry": "Package Goods/Cosmetics", @@ -36248,11 +36444,11 @@ { "symbol": "OM", "name": "Outset Medical Inc. Common Stock", - "lastsale": "$0.86", - "netchange": "0.08", - "pctchange": "10.256%", - "volume": "764314", - "marketCap": "45186141.00", + "lastsale": "$0.8503", + "netchange": "-0.0097", + "pctchange": "-1.128%", + "volume": "733767", + "marketCap": "44676483.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -36262,11 +36458,11 @@ { "symbol": "OMAB", "name": "Grupo Aeroportuario del Centro Norte S.A.B. de C.V. ADS", - "lastsale": "$78.77", - "netchange": "-0.01", - "pctchange": "-0.013%", - "volume": "76738", - "marketCap": "3802320691.00", + "lastsale": "$79.94", + "netchange": "1.17", + "pctchange": "1.485%", + "volume": "65028", + "marketCap": "3858797969.00", "country": "Mexico", "ipoyear": "2006", "industry": "Aerospace", @@ -36276,11 +36472,11 @@ { "symbol": "OMCC", "name": "Old Market Capital Corporation Common Stock", - "lastsale": "$6.44", - "netchange": "-0.01", - "pctchange": "-0.155%", - "volume": "4705", - "marketCap": "81788000.00", + "lastsale": "$6.16", + "netchange": "-0.28", + "pctchange": "-4.348%", + "volume": "13780", + "marketCap": "78232000.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -36290,11 +36486,11 @@ { "symbol": "OMCL", "name": "Omnicell Inc. Common Stock ($0.001 par value)", - "lastsale": "$43.17", - "netchange": "0.55", - "pctchange": "1.29%", - "volume": "245440", - "marketCap": "1999497335.00", + "lastsale": "$43.63", + "netchange": "0.46", + "pctchange": "1.066%", + "volume": "231033", + "marketCap": "2020803075.00", "country": "United States", "ipoyear": "2001", "industry": "Computer Manufacturing", @@ -36304,11 +36500,11 @@ { "symbol": "OMER", "name": "Omeros Corporation Common Stock", - "lastsale": "$9.01", - "netchange": "-0.28", - "pctchange": "-3.014%", - "volume": "448478", - "marketCap": "522127338.00", + "lastsale": "$8.37", + "netchange": "-0.64", + "pctchange": "-7.103%", + "volume": "685857", + "marketCap": "485039491.00", "country": "United States", "ipoyear": "2009", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36318,11 +36514,11 @@ { "symbol": "OMEX", "name": "Odyssey Marine Exploration Inc. Common Stock", - "lastsale": "$0.6399", - "netchange": "-0.0001", - "pctchange": "-0.016%", - "volume": "162494", - "marketCap": "13905264.00", + "lastsale": "$0.653", + "netchange": "0.0131", + "pctchange": "2.047%", + "volume": "198310", + "marketCap": "14189932.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -36332,11 +36528,11 @@ { "symbol": "OMGA", "name": "Omega Therapeutics Inc. Common Stock", - "lastsale": "$0.4766", - "netchange": "0.0016", - "pctchange": "0.337%", - "volume": "274374", - "marketCap": "26387537.00", + "lastsale": "$0.509", + "netchange": "0.0324", + "pctchange": "6.798%", + "volume": "519611", + "marketCap": "28181402.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -36346,11 +36542,11 @@ { "symbol": "OMH", "name": "Ohmyhome Limited Ordinary Shares", - "lastsale": "$0.34", - "netchange": "-0.0106", - "pctchange": "-3.023%", - "volume": "86292", - "marketCap": "7746937.00", + "lastsale": "$0.36", + "netchange": "0.02", + "pctchange": "5.882%", + "volume": "267675", + "marketCap": "8202640.00", "country": "Singapore", "ipoyear": "2023", "industry": "Real Estate", @@ -36360,11 +36556,11 @@ { "symbol": "OMIC", "name": "Singular Genomics Systems Inc. Common Stock", - "lastsale": "$19.85", - "netchange": "-0.04", - "pctchange": "-0.201%", - "volume": "10983", - "marketCap": "49858893.00", + "lastsale": "$19.88", + "netchange": "0.03", + "pctchange": "0.151%", + "volume": "9119", + "marketCap": "49934246.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -36374,11 +36570,11 @@ { "symbol": "ON", "name": "ON Semiconductor Corporation Common Stock", - "lastsale": "$56.26", - "netchange": "0.23", - "pctchange": "0.41%", - "volume": "9136806", - "marketCap": "23955363862.00", + "lastsale": "$54.50", + "netchange": "-1.76", + "pctchange": "-3.128%", + "volume": "9235727", + "marketCap": "23205960371.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -36388,11 +36584,11 @@ { "symbol": "ONB", "name": "Old National Bancorp Common Stock", - "lastsale": "$22.87", - "netchange": "-0.57", - "pctchange": "-2.432%", - "volume": "4774640", - "marketCap": "7294889640.00", + "lastsale": "$23.07", + "netchange": "0.20", + "pctchange": "0.875%", + "volume": "2260511", + "marketCap": "7358684040.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36402,11 +36598,11 @@ { "symbol": "ONBPO", "name": "Old National Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series C Preferred Stock", - "lastsale": "$25.14", - "netchange": "-0.01", - "pctchange": "-0.04%", - "volume": "1921", - "marketCap": "8018956080.00", + "lastsale": "$25.05", + "netchange": "-0.09", + "pctchange": "-0.358%", + "volume": "1975", + "marketCap": "7990248600.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36416,11 +36612,11 @@ { "symbol": "ONBPP", "name": "Old National Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series A Preferred Stock", - "lastsale": "$25.24", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "190", - "marketCap": "8050853280.00", + "lastsale": "$25.16", + "netchange": "-0.08", + "pctchange": "-0.317%", + "volume": "3549", + "marketCap": "8025335520.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36430,11 +36626,11 @@ { "symbol": "ONC", "name": "BeiGene Ltd. American Depositary Shares", - "lastsale": "$222.24", - "netchange": "0.02", - "pctchange": "0.009%", - "volume": "352001", - "marketCap": "23694789876.00", + "lastsale": "$222.08", + "netchange": "-0.16", + "pctchange": "-0.072%", + "volume": "346449", + "marketCap": "23677730992.00", "country": "Cayman Islands", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36445,9 +36641,9 @@ "symbol": "ONCO", "name": "Onconetix Inc. Common Stock", "lastsale": "$0.48", - "netchange": "-0.0097", - "pctchange": "-1.981%", - "volume": "458143", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "367271", "marketCap": "3981472.00", "country": "United States", "ipoyear": "2022", @@ -36458,11 +36654,11 @@ { "symbol": "ONCY", "name": "Oncolytics Biotech Inc. Common Shares", - "lastsale": "$0.8094", - "netchange": "-0.0706", - "pctchange": "-8.023%", - "volume": "1739138", - "marketCap": "62312495.00", + "lastsale": "$0.7874", + "netchange": "-0.022", + "pctchange": "-2.718%", + "volume": "820906", + "marketCap": "60618802.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36472,11 +36668,11 @@ { "symbol": "ONDS", "name": "Ondas Holdings Inc. Common Stock", - "lastsale": "$2.11", - "netchange": "-0.26", - "pctchange": "-10.97%", - "volume": "4005422", - "marketCap": "163087299.00", + "lastsale": "$2.04", + "netchange": "-0.07", + "pctchange": "-3.318%", + "volume": "4350378", + "marketCap": "157676820.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -36486,11 +36682,11 @@ { "symbol": "ONEG", "name": "OneConstruction Group Limited Ordinary Shares", - "lastsale": "$2.86", - "netchange": "0.46", - "pctchange": "19.167%", - "volume": "73532", - "marketCap": "37180000.00", + "lastsale": "$2.73", + "netchange": "-0.13", + "pctchange": "-4.545%", + "volume": "52972", + "marketCap": "35490000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Homebuilding", @@ -36500,11 +36696,11 @@ { "symbol": "ONEW", "name": "OneWater Marine Inc. Class A Common Stock", - "lastsale": "$16.59", - "netchange": "0.68", - "pctchange": "4.274%", - "volume": "191232", - "marketCap": "269694273.00", + "lastsale": "$17.07", + "netchange": "0.48", + "pctchange": "2.893%", + "volume": "211490", + "marketCap": "277497363.00", "country": "United States", "ipoyear": "2020", "industry": "Auto & Home Supply Stores", @@ -36514,11 +36710,11 @@ { "symbol": "ONFO", "name": "Onfolio Holdings Inc. Common Stock", - "lastsale": "$1.30", - "netchange": "0.05", - "pctchange": "4.00%", - "volume": "8638", - "marketCap": "6665615.00", + "lastsale": "$1.28", + "netchange": "-0.02", + "pctchange": "-1.538%", + "volume": "6913", + "marketCap": "6563067.00", "country": "United States", "ipoyear": "2022", "industry": "EDP Services", @@ -36529,9 +36725,9 @@ "symbol": "ONFOW", "name": "Onfolio Holdings Inc. Warrant", "lastsale": "$0.23", - "netchange": "0.0021", - "pctchange": "0.921%", - "volume": "2000", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "200", "marketCap": "1179301.00", "country": "United States", "ipoyear": "2022", @@ -36542,39 +36738,25 @@ { "symbol": "ONMD", "name": "OneMedNet Corp Class A Common Stock", - "lastsale": "$1.33", - "netchange": "-0.04", - "pctchange": "-2.92%", - "volume": "334179", - "marketCap": "37223278.00", + "lastsale": "$1.35", + "netchange": "0.02", + "pctchange": "1.504%", + "volume": "516317", + "marketCap": "37783026.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", "sector": "Health Care", "url": "/market-activity/stocks/onmd" }, - { - "symbol": "ONMDW", - "name": "OneMedNet Corp Warrant", - "lastsale": "$0.0317", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2000", - "marketCap": "887201.00", - "country": "United Kingdom", - "ipoyear": "2021", - "industry": "Biotechnology: Commercial Physical & Biological Resarch", - "sector": "Health Care", - "url": "/market-activity/stocks/onmdw" - }, { "symbol": "ONVO", "name": "Organovo Holdings Inc. Common Stock", - "lastsale": "$0.355", - "netchange": "-0.0024", - "pctchange": "-0.672%", - "volume": "76009", - "marketCap": "5454868.00", + "lastsale": "$0.342", + "netchange": "-0.013", + "pctchange": "-3.662%", + "volume": "174809", + "marketCap": "5255112.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -36584,11 +36766,11 @@ { "symbol": "OP", "name": "OceanPal Inc. Common Stock", - "lastsale": "$1.19", - "netchange": "0.0466", - "pctchange": "4.076%", - "volume": "16709", - "marketCap": "8863835.00", + "lastsale": "$1.18", + "netchange": "-0.01", + "pctchange": "-0.84%", + "volume": "14689", + "marketCap": "8789349.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -36598,11 +36780,11 @@ { "symbol": "OPAL", "name": "OPAL Fuels Inc. Class A Common Stock", - "lastsale": "$3.16", - "netchange": "-0.07", - "pctchange": "-2.167%", - "volume": "155373", - "marketCap": "546138104.00", + "lastsale": "$3.08", + "netchange": "-0.08", + "pctchange": "-2.532%", + "volume": "118418", + "marketCap": "532311823.00", "country": "United States", "ipoyear": "2021", "industry": "Natural Gas Distribution", @@ -36612,11 +36794,11 @@ { "symbol": "OPBK", "name": "OP Bancorp Common Stock", - "lastsale": "$15.77", - "netchange": "-0.02", - "pctchange": "-0.127%", - "volume": "36124", - "marketCap": "233580052.00", + "lastsale": "$14.19", + "netchange": "-1.58", + "pctchange": "-10.019%", + "volume": "42607", + "marketCap": "210177611.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -36626,11 +36808,11 @@ { "symbol": "OPCH", "name": "Option Care Health Inc. Common Stock", - "lastsale": "$30.00", - "netchange": "0.69", - "pctchange": "2.354%", - "volume": "2302250", - "marketCap": "5105437140.00", + "lastsale": "$30.33", + "netchange": "0.33", + "pctchange": "1.10%", + "volume": "1443784", + "marketCap": "5161596949.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -36640,11 +36822,11 @@ { "symbol": "OPEN", "name": "Opendoor Technologies Inc Common Stock", - "lastsale": "$1.43", - "netchange": "0.03", - "pctchange": "2.143%", - "volume": "31299327", - "marketCap": "1022549744.00", + "lastsale": "$1.40", + "netchange": "-0.03", + "pctchange": "-2.098%", + "volume": "26094948", + "marketCap": "1001097651.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -36654,11 +36836,11 @@ { "symbol": "OPI", "name": "Office Properties Income Trust Common Shares of Beneficial Interest", - "lastsale": "$0.9185", - "netchange": "-0.0393", - "pctchange": "-4.103%", - "volume": "619596", - "marketCap": "51235050.00", + "lastsale": "$0.9151", + "netchange": "-0.0034", + "pctchange": "-0.37%", + "volume": "470749", + "marketCap": "51045394.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -36668,11 +36850,11 @@ { "symbol": "OPINL", "name": "Office Properties Income Trust 6.375% Senior Notes due 2050", - "lastsale": "$11.88", - "netchange": "-0.17", - "pctchange": "-1.411%", - "volume": "7815", - "marketCap": "662680882.00", + "lastsale": "$12.01", + "netchange": "0.13", + "pctchange": "1.094%", + "volume": "12985", + "marketCap": "669932440.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -36682,11 +36864,11 @@ { "symbol": "OPK", "name": "OPKO Health Inc. Common Stock", - "lastsale": "$1.49", - "netchange": "0.02", - "pctchange": "1.361%", - "volume": "1850821", - "marketCap": "1016899713.00", + "lastsale": "$1.48", + "netchange": "-0.01", + "pctchange": "-0.671%", + "volume": "1336933", + "marketCap": "1010074883.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36696,11 +36878,11 @@ { "symbol": "OPOF", "name": "Old Point Financial Corporation Common Stock", - "lastsale": "$24.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1951", - "marketCap": "124403528.00", + "lastsale": "$24.48", + "netchange": "-0.02", + "pctchange": "-0.082%", + "volume": "931", + "marketCap": "124301974.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36710,11 +36892,11 @@ { "symbol": "OPRA", "name": "Opera Limited American Depositary Shares", - "lastsale": "$17.93", - "netchange": "-0.34", - "pctchange": "-1.861%", - "volume": "252471", - "marketCap": "1569202832.00", + "lastsale": "$18.16", + "netchange": "0.23", + "pctchange": "1.283%", + "volume": "446926", + "marketCap": "1589332037.00", "country": "Norway", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -36724,11 +36906,11 @@ { "symbol": "OPRT", "name": "Oportun Financial Corporation Common Stock", - "lastsale": "$3.81", - "netchange": "0.01", - "pctchange": "0.263%", - "volume": "171360", - "marketCap": "137049651.00", + "lastsale": "$3.83", + "netchange": "0.02", + "pctchange": "0.525%", + "volume": "188187", + "marketCap": "137769072.00", "country": "United States", "ipoyear": "2019", "industry": "Finance: Consumer Services", @@ -36738,11 +36920,11 @@ { "symbol": "OPRX", "name": "OptimizeRx Corporation Common Stock", - "lastsale": "$5.40", - "netchange": "-0.03", - "pctchange": "-0.552%", - "volume": "100897", - "marketCap": "99472892.00", + "lastsale": "$5.43", + "netchange": "0.03", + "pctchange": "0.556%", + "volume": "224399", + "marketCap": "100025520.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -36752,11 +36934,11 @@ { "symbol": "OPT", "name": "Opthea Limited American Depositary Shares", - "lastsale": "$4.60", - "netchange": "0.19", - "pctchange": "4.308%", - "volume": "51141", - "marketCap": "707879404.00", + "lastsale": "$4.89", + "netchange": "0.29", + "pctchange": "6.304%", + "volume": "116300", + "marketCap": "752506584.00", "country": "Australia", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -36766,11 +36948,11 @@ { "symbol": "OPTN", "name": "OptiNose Inc. Common Stock", - "lastsale": "$6.56", - "netchange": "-0.13", - "pctchange": "-1.943%", - "volume": "55742", - "marketCap": "65962768.00", + "lastsale": "$6.55", + "netchange": "-0.01", + "pctchange": "-0.152%", + "volume": "24410", + "marketCap": "65862215.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36780,11 +36962,11 @@ { "symbol": "OPTX", "name": "Syntec Optics Holdings Inc. Class A Common Stock", - "lastsale": "$2.15", - "netchange": "0.36", - "pctchange": "20.112%", - "volume": "489224", - "marketCap": "78879772.00", + "lastsale": "$2.10", + "netchange": "-0.05", + "pctchange": "-2.326%", + "volume": "179823", + "marketCap": "77045359.00", "country": "United States", "ipoyear": "2022", "industry": "Electronic Components", @@ -36794,11 +36976,11 @@ { "symbol": "OPTXW", "name": "Syntec Optics Holdings Inc. Warrant", - "lastsale": "$0.111", - "netchange": "-0.0015", - "pctchange": "-1.333%", - "volume": "18844", - "marketCap": "4072398.00", + "lastsale": "$0.10", + "netchange": "-0.011", + "pctchange": "-9.91%", + "volume": "37593", + "marketCap": "3668827.00", "country": "United States", "ipoyear": "2022", "industry": "Electronic Components", @@ -36808,11 +36990,11 @@ { "symbol": "OPXS", "name": "Optex Systems Holdings Inc. Common Stock", - "lastsale": "$6.835", - "netchange": "0.225", - "pctchange": "3.404%", - "volume": "7120", - "marketCap": "47139204.00", + "lastsale": "$6.79", + "netchange": "-0.045", + "pctchange": "-0.658%", + "volume": "15705", + "marketCap": "46828851.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -36822,11 +37004,11 @@ { "symbol": "ORGN", "name": "Origin Materials Inc. Common Stock", - "lastsale": "$1.05", - "netchange": "0.01", - "pctchange": "0.962%", - "volume": "701345", - "marketCap": "153562675.00", + "lastsale": "$1.02", + "netchange": "-0.03", + "pctchange": "-2.857%", + "volume": "964580", + "marketCap": "149175170.00", "country": "United States", "ipoyear": "2020", "industry": "Major Chemicals", @@ -36837,9 +37019,9 @@ "symbol": "ORGNW", "name": "Origin Materials Inc. Warrants", "lastsale": "$0.10", - "netchange": "-0.0001", - "pctchange": "-0.10%", - "volume": "44709", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "68370", "marketCap": "14625017.00", "country": "United States", "ipoyear": "2020", @@ -36850,11 +37032,11 @@ { "symbol": "ORGO", "name": "Organogenesis Holdings Inc. Class A Common Stock", - "lastsale": "$3.53", + "lastsale": "$3.56", "netchange": "0.03", - "pctchange": "0.857%", - "volume": "314860", - "marketCap": "467995052.00", + "pctchange": "0.85%", + "volume": "353188", + "marketCap": "471972347.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36864,11 +37046,11 @@ { "symbol": "ORIC", "name": "Oric Pharmaceuticals Inc. Common Stock", - "lastsale": "$10.34", - "netchange": "0.47", - "pctchange": "4.762%", - "volume": "643165", - "marketCap": "729662263.00", + "lastsale": "$10.33", + "netchange": "-0.01", + "pctchange": "-0.097%", + "volume": "688435", + "marketCap": "728956594.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36878,11 +37060,11 @@ { "symbol": "ORIS", "name": "Oriental Rise Holdings Limited Ordinary Shares", - "lastsale": "$1.39", - "netchange": "-0.05", - "pctchange": "-3.472%", - "volume": "203144", - "marketCap": "30232500.00", + "lastsale": "$1.42", + "netchange": "0.03", + "pctchange": "2.158%", + "volume": "248754", + "marketCap": "30885000.00", "country": "China", "ipoyear": "2024", "industry": "Farming/Seeds/Milling", @@ -36892,11 +37074,11 @@ { "symbol": "ORKA", "name": "Oruka Therapeutics Inc. Common Stock", - "lastsale": "$12.47", - "netchange": "-0.03", - "pctchange": "-0.24%", - "volume": "231815", - "marketCap": "436431919.00", + "lastsale": "$12.19", + "netchange": "-0.28", + "pctchange": "-2.245%", + "volume": "253579", + "marketCap": "426632325.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -36906,11 +37088,11 @@ { "symbol": "ORKT", "name": "Orangekloud Technology Inc. Class A Ordinary Shares", - "lastsale": "$0.67", - "netchange": "-0.06", - "pctchange": "-8.219%", - "volume": "1549413", - "marketCap": "15242500.00", + "lastsale": "$0.69", + "netchange": "0.02", + "pctchange": "2.985%", + "volume": "877666", + "marketCap": "15697500.00", "country": "Singapore", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -36920,11 +37102,11 @@ { "symbol": "ORLY", "name": "O'Reilly Automotive Inc. Common Stock", - "lastsale": "$1261.62", - "netchange": "20.29", - "pctchange": "1.635%", - "volume": "305117", - "marketCap": "72834196903.00", + "lastsale": "$1254.00", + "netchange": "-7.62", + "pctchange": "-0.604%", + "volume": "239538", + "marketCap": "72394289022.00", "country": "United States", "ipoyear": "1993", "industry": "Auto & Home Supply Stores", @@ -36934,11 +37116,11 @@ { "symbol": "ORMP", "name": "Oramed Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.30", - "netchange": "-0.01", - "pctchange": "-0.433%", - "volume": "97464", - "marketCap": "92717759.00", + "lastsale": "$2.27", + "netchange": "-0.03", + "pctchange": "-1.304%", + "volume": "123733", + "marketCap": "91508397.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36948,11 +37130,11 @@ { "symbol": "ORRF", "name": "Orrstown Financial Services Inc. Common Stock", - "lastsale": "$35.85", - "netchange": "-0.07", - "pctchange": "-0.195%", - "volume": "110791", - "marketCap": "694989570.00", + "lastsale": "$35.99", + "netchange": "0.14", + "pctchange": "0.391%", + "volume": "76794", + "marketCap": "697703616.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36962,11 +37144,11 @@ { "symbol": "OS", "name": "OneStream Inc. Class A Common Stock", - "lastsale": "$30.35", - "netchange": "0.57", - "pctchange": "1.914%", - "volume": "1911200", - "marketCap": "7117630921.00", + "lastsale": "$30.37", + "netchange": "0.02", + "pctchange": "0.066%", + "volume": "1188179", + "marketCap": "7122321287.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -36976,11 +37158,11 @@ { "symbol": "OSBC", "name": "Old Second Bancorp Inc. Common Stock", - "lastsale": "$18.23", - "netchange": "-0.45", - "pctchange": "-2.409%", - "volume": "644863", - "marketCap": "817679068.00", + "lastsale": "$18.42", + "netchange": "0.19", + "pctchange": "1.042%", + "volume": "175595", + "marketCap": "826201231.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36990,11 +37172,11 @@ { "symbol": "OSIS", "name": "OSI Systems Inc. Common Stock (DE)", - "lastsale": "$193.05", - "netchange": "24.04", - "pctchange": "14.224%", - "volume": "665765", - "marketCap": "3226010094.00", + "lastsale": "$199.87", + "netchange": "6.82", + "pctchange": "3.533%", + "volume": "315285", + "marketCap": "3339977403.00", "country": "United States", "ipoyear": "1997", "industry": "Semiconductors", @@ -37004,11 +37186,11 @@ { "symbol": "OSPN", "name": "OneSpan Inc. Common Stock", - "lastsale": "$19.71", - "netchange": "0.62", - "pctchange": "3.248%", - "volume": "468371", - "marketCap": "748803714.00", + "lastsale": "$19.40", + "netchange": "-0.31", + "pctchange": "-1.573%", + "volume": "331178", + "marketCap": "737026486.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -37018,11 +37200,11 @@ { "symbol": "OSS", "name": "One Stop Systems Inc. Common Stock", - "lastsale": "$3.95", + "lastsale": "$3.92", "netchange": "-0.03", - "pctchange": "-0.754%", - "volume": "179754", - "marketCap": "83402409.00", + "pctchange": "-0.759%", + "volume": "173549", + "marketCap": "82768973.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Manufacturing", @@ -37032,11 +37214,11 @@ { "symbol": "OST", "name": "Ostin Technology Group Co. Ltd. Class A Ordinary Shares", - "lastsale": "$2.42", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "728810", - "marketCap": "4383721.00", + "lastsale": "$2.70", + "netchange": "0.28", + "pctchange": "11.57%", + "volume": "11647574", + "marketCap": "4890929.00", "country": "China", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -37046,11 +37228,11 @@ { "symbol": "OSUR", "name": "OraSure Technologies Inc. Common Stock", - "lastsale": "$3.99", - "netchange": "0.10", - "pctchange": "2.571%", - "volume": "597171", - "marketCap": "297630674.00", + "lastsale": "$4.01", + "netchange": "0.02", + "pctchange": "0.501%", + "volume": "562349", + "marketCap": "299122558.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -37060,11 +37242,11 @@ { "symbol": "OSW", "name": "OneSpaWorld Holdings Limited Common Shares", - "lastsale": "$20.03", - "netchange": "0.07", - "pctchange": "0.351%", - "volume": "492805", - "marketCap": "2082758298.00", + "lastsale": "$20.04", + "netchange": "0.01", + "pctchange": "0.05%", + "volume": "488803", + "marketCap": "2083798118.00", "country": "Bahamas", "ipoyear": "", "industry": "Hotels/Resorts", @@ -37074,11 +37256,11 @@ { "symbol": "OTEX", "name": "Open Text Corporation Common Shares", - "lastsale": "$28.63", - "netchange": "0.23", - "pctchange": "0.81%", - "volume": "441951", - "marketCap": "7612153018.00", + "lastsale": "$28.84", + "netchange": "0.21", + "pctchange": "0.733%", + "volume": "850462", + "marketCap": "7667987881.00", "country": "Canada", "ipoyear": "1996", "industry": "EDP Services", @@ -37088,11 +37270,11 @@ { "symbol": "OTLK", "name": "Outlook Therapeutics Inc. Common Stock", - "lastsale": "$2.04", + "lastsale": "$1.99", "netchange": "-0.05", - "pctchange": "-2.392%", - "volume": "665578", - "marketCap": "50807495.00", + "pctchange": "-2.451%", + "volume": "563065", + "marketCap": "49562214.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -37102,11 +37284,11 @@ { "symbol": "OTLY", "name": "Oatly Group AB American Depositary Shares", - "lastsale": "$0.684", - "netchange": "0.0019", - "pctchange": "0.279%", - "volume": "663062", - "marketCap": "407021216.00", + "lastsale": "$0.6901", + "netchange": "0.0061", + "pctchange": "0.892%", + "volume": "849262", + "marketCap": "410651083.00", "country": "Sweden", "ipoyear": "2021", "industry": "Packaged Foods", @@ -37117,9 +37299,9 @@ "symbol": "OTRK", "name": "Ontrak Inc. Common Stock", "lastsale": "$1.72", - "netchange": "-0.11", - "pctchange": "-6.011%", - "volume": "59117", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "15379", "marketCap": "7254695.00", "country": "United States", "ipoyear": "", @@ -37130,11 +37312,11 @@ { "symbol": "OTTR", "name": "Otter Tail Corporation Common Stock", - "lastsale": "$78.41", - "netchange": "-0.16", - "pctchange": "-0.204%", - "volume": "176954", - "marketCap": "3279730892.00", + "lastsale": "$77.58", + "netchange": "-0.83", + "pctchange": "-1.059%", + "volume": "165745", + "marketCap": "3245013680.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -37144,11 +37326,11 @@ { "symbol": "OUST", "name": "Ouster Inc. Common Stock", - "lastsale": "$10.72", - "netchange": "-0.05", - "pctchange": "-0.464%", - "volume": "711593", - "marketCap": "554998702.00", + "lastsale": "$10.46", + "netchange": "-0.26", + "pctchange": "-2.425%", + "volume": "1421194", + "marketCap": "541537913.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -37158,11 +37340,11 @@ { "symbol": "OUSTW", "name": "Ouster Inc. Warrants", - "lastsale": "$0.0302", - "netchange": "-0.0049", - "pctchange": "-13.96%", - "volume": "15829", - "marketCap": "1563522.00", + "lastsale": "$0.0336", + "netchange": "0.0034", + "pctchange": "11.258%", + "volume": "29822", + "marketCap": "1739548.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -37173,9 +37355,9 @@ "symbol": "OUSTZ", "name": "Ouster Inc. Warrants", "lastsale": "$0.11", - "netchange": "0.005", - "pctchange": "4.762%", - "volume": "3034", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "156", "marketCap": "5694949.00", "country": "United States", "ipoyear": "", @@ -37186,11 +37368,11 @@ { "symbol": "OVBC", "name": "Ohio Valley Banc Corp. Common Stock", - "lastsale": "$23.18", - "netchange": "0.07", - "pctchange": "0.303%", - "volume": "1903", - "marketCap": "109201003.00", + "lastsale": "$22.10", + "netchange": "-0.86", + "pctchange": "-3.746%", + "volume": "4346", + "marketCap": "104113122.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37200,11 +37382,11 @@ { "symbol": "OVID", "name": "Ovid Therapeutics Inc. Common Stock", - "lastsale": "$0.7098", - "netchange": "0.0068", - "pctchange": "0.967%", - "volume": "539061", - "marketCap": "50402803.00", + "lastsale": "$0.7341", + "netchange": "0.0243", + "pctchange": "3.423%", + "volume": "310401", + "marketCap": "52128343.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37214,11 +37396,11 @@ { "symbol": "OVLY", "name": "Oak Valley Bancorp (CA) Common Stock", - "lastsale": "$26.35", - "netchange": "-0.47", - "pctchange": "-1.752%", - "volume": "14422", - "marketCap": "220252035.00", + "lastsale": "$26.05", + "netchange": "-0.30", + "pctchange": "-1.139%", + "volume": "5446", + "marketCap": "217744422.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37228,11 +37410,11 @@ { "symbol": "OXBR", "name": "Oxbridge Re Holdings Limited Ordinary Shares", - "lastsale": "$4.5151", - "netchange": "-0.3849", - "pctchange": "-7.855%", - "volume": "65525", - "marketCap": "28112182.00", + "lastsale": "$4.857", + "netchange": "0.3419", + "pctchange": "7.572%", + "volume": "38439", + "marketCap": "30240940.00", "country": "Cayman Islands", "ipoyear": "2014", "industry": "Property-Casualty Insurers", @@ -37242,11 +37424,11 @@ { "symbol": "OXBRW", "name": "Oxbridge Re Holdings Limited Warrant expiring 3/26/2029", - "lastsale": "$0.6899", - "netchange": "0.1199", - "pctchange": "21.035%", - "volume": "77984", - "marketCap": "4295496.00", + "lastsale": "$0.7497", + "netchange": "0.0598", + "pctchange": "8.668%", + "volume": "12535", + "marketCap": "4667826.00", "country": "Cayman Islands", "ipoyear": "2014", "industry": "Property-Casualty Insurers", @@ -37256,11 +37438,11 @@ { "symbol": "OXLC", "name": "Oxford Lane Capital Corp. Common Stock", - "lastsale": "$5.09", + "lastsale": "$5.12", "netchange": "0.03", - "pctchange": "0.593%", - "volume": "2544810", - "marketCap": "883624000.00", + "pctchange": "0.589%", + "volume": "2347567", + "marketCap": "888832000.00", "country": "United States", "ipoyear": "2011", "industry": "Investment Managers", @@ -37270,10 +37452,10 @@ { "symbol": "OXLCI", "name": "Oxford Lane Capital Corp. 8.75% Notes due 2030", - "lastsale": "$25.65", - "netchange": "-0.02", - "pctchange": "-0.078%", - "volume": "10754", + "lastsale": "$25.6699", + "netchange": "0.0199", + "pctchange": "0.078%", + "volume": "4127", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -37284,11 +37466,11 @@ { "symbol": "OXLCL", "name": "Oxford Lane Capital Corp. 6.75% Notes due 2031", - "lastsale": "$23.614", - "netchange": "0.034", - "pctchange": "0.144%", - "volume": "490", - "marketCap": "4099390400.00", + "lastsale": "$23.6274", + "netchange": "0.0134", + "pctchange": "0.057%", + "volume": "859", + "marketCap": "4101716640.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -37298,11 +37480,11 @@ { "symbol": "OXLCN", "name": "Oxford Lane Capital Corp. 7.125% Series 2029 Term Preferred Stock", - "lastsale": "$24.3709", - "netchange": "-0.0091", - "pctchange": "-0.037%", - "volume": "4057", - "marketCap": "4230788240.00", + "lastsale": "$24.37", + "netchange": "-0.0009", + "pctchange": "-0.004%", + "volume": "626", + "marketCap": "4230632000.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -37312,11 +37494,11 @@ { "symbol": "OXLCO", "name": "Oxford Lane Capital Corp. Preferred Stock Shares 6.00% Series 2029", - "lastsale": "$22.93", - "netchange": "0.03", - "pctchange": "0.131%", - "volume": "3303", - "marketCap": "3980648000.00", + "lastsale": "$22.9499", + "netchange": "0.0199", + "pctchange": "0.087%", + "volume": "499", + "marketCap": "3984102640.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -37326,11 +37508,11 @@ { "symbol": "OXLCP", "name": "Oxford Lane Capital Corp. 6.25% Series 2027 Term Preferred Shares", - "lastsale": "$24.185", - "netchange": "0.065", - "pctchange": "0.269%", - "volume": "11021", - "marketCap": "4198516000.00", + "lastsale": "$24.1549", + "netchange": "-0.0301", + "pctchange": "-0.124%", + "volume": "1835", + "marketCap": "4193290640.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -37340,11 +37522,11 @@ { "symbol": "OXLCZ", "name": "Oxford Lane Capital Corp. 5.00% Notes due 2027", - "lastsale": "$23.85", - "netchange": "0.02", - "pctchange": "0.084%", - "volume": "2657", - "marketCap": "4140360000.00", + "lastsale": "$23.83", + "netchange": "-0.02", + "pctchange": "-0.084%", + "volume": "6197", + "marketCap": "4136888000.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -37354,11 +37536,11 @@ { "symbol": "OXSQ", "name": "Oxford Square Capital Corp. Common Stock", - "lastsale": "$2.66", + "lastsale": "$2.67", "netchange": "0.01", - "pctchange": "0.377%", - "volume": "362252", - "marketCap": "180593201.00", + "pctchange": "0.376%", + "volume": "271022", + "marketCap": "181272123.00", "country": "United States", "ipoyear": "2003", "industry": "Blank Checks", @@ -37368,11 +37550,11 @@ { "symbol": "OXSQG", "name": "Oxford Square Capital Corp. 5.50% Notes due 2028", - "lastsale": "$23.35", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "135", - "marketCap": "1488746031.00", + "lastsale": "$23.38", + "netchange": "0.03", + "pctchange": "0.128%", + "volume": "366", + "marketCap": "1490658767.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -37396,11 +37578,11 @@ { "symbol": "OZK", "name": "Bank OZK Common Stock", - "lastsale": "$50.87", - "netchange": "-0.10", - "pctchange": "-0.196%", - "volume": "1076711", - "marketCap": "5755235035.00", + "lastsale": "$50.93", + "netchange": "0.06", + "pctchange": "0.118%", + "volume": "941706", + "marketCap": "5762023203.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37410,11 +37592,11 @@ { "symbol": "OZKAP", "name": "Bank OZK 4.625% Series A Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$17.075", - "netchange": "-0.055", - "pctchange": "-0.321%", - "volume": "15160", - "marketCap": "1931799454.00", + "lastsale": "$17.30", + "netchange": "0.225", + "pctchange": "1.318%", + "volume": "22235", + "marketCap": "1957255084.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37424,11 +37606,11 @@ { "symbol": "PAA", "name": "Plains All American Pipeline L.P. Common Units representing Limited Partner Interests", - "lastsale": "$20.57", - "netchange": "-0.02", - "pctchange": "-0.097%", - "volume": "3253605", - "marketCap": "14474472544.00", + "lastsale": "$20.39", + "netchange": "-0.18", + "pctchange": "-0.875%", + "volume": "2626283", + "marketCap": "14347812113.00", "country": "United States", "ipoyear": "1998", "industry": "Natural Gas Distribution", @@ -37438,11 +37620,11 @@ { "symbol": "PACB", "name": "Pacific Biosciences of California Inc. Common Stock", - "lastsale": "$1.65", - "netchange": "-0.16", - "pctchange": "-8.84%", - "volume": "20084623", - "marketCap": "451874848.00", + "lastsale": "$1.69", + "netchange": "0.04", + "pctchange": "2.424%", + "volume": "8416557", + "marketCap": "462829389.00", "country": "United States", "ipoyear": "2010", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -37452,11 +37634,11 @@ { "symbol": "PAGP", "name": "Plains GP Holdings L.P. Class A Units representing Limited Partner Interests", - "lastsale": "$21.88", - "netchange": "0.03", - "pctchange": "0.137%", - "volume": "1285466", - "marketCap": "4320549494.00", + "lastsale": "$21.76", + "netchange": "-0.12", + "pctchange": "-0.548%", + "volume": "1859977", + "marketCap": "4296853610.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -37466,11 +37648,11 @@ { "symbol": "PAHC", "name": "Phibro Animal Health Corporation Class A Common Stock", - "lastsale": "$21.87", - "netchange": "0.11", - "pctchange": "0.506%", - "volume": "135849", - "marketCap": "885813907.00", + "lastsale": "$21.91", + "netchange": "0.04", + "pctchange": "0.183%", + "volume": "177466", + "marketCap": "887434051.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37480,11 +37662,11 @@ { "symbol": "PAL", "name": "Proficient Auto Logistics Inc. Common Stock", - "lastsale": "$10.03", - "netchange": "-0.37", - "pctchange": "-3.558%", - "volume": "135251", - "marketCap": "271108703.00", + "lastsale": "$10.31", + "netchange": "0.28", + "pctchange": "2.792%", + "volume": "129939", + "marketCap": "278677042.00", "country": "United States", "ipoyear": "2024", "industry": "Transportation Services", @@ -37494,11 +37676,11 @@ { "symbol": "PALI", "name": "Palisade Bio Inc. Common Stock", - "lastsale": "$1.48", - "netchange": "0.05", - "pctchange": "3.497%", - "volume": "244948", - "marketCap": "1967684.00", + "lastsale": "$1.52", + "netchange": "0.04", + "pctchange": "2.703%", + "volume": "517726", + "marketCap": "2020864.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -37508,11 +37690,11 @@ { "symbol": "PAMT", "name": "PAMT CORP Common Stock", - "lastsale": "$16.66", - "netchange": "0.38", - "pctchange": "2.334%", - "volume": "26068", - "marketCap": "362897016.00", + "lastsale": "$16.38", + "netchange": "-0.28", + "pctchange": "-1.681%", + "volume": "13520", + "marketCap": "356797907.00", "country": "United States", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -37522,11 +37704,11 @@ { "symbol": "PANL", "name": "Pangaea Logistics Solutions Ltd. Common Shares", - "lastsale": "$5.50", - "netchange": "0.09", - "pctchange": "1.664%", - "volume": "188917", - "marketCap": "257961501.00", + "lastsale": "$5.44", + "netchange": "-0.06", + "pctchange": "-1.091%", + "volume": "134292", + "marketCap": "255147375.00", "country": "United States", "ipoyear": "2013", "industry": "Marine Transportation", @@ -37536,11 +37718,11 @@ { "symbol": "PANW", "name": "Palo Alto Networks Inc. Common Stock", - "lastsale": "$187.32", - "netchange": "-0.38", - "pctchange": "-0.202%", - "volume": "5490055", - "marketCap": "122919384000.00", + "lastsale": "$187.70", + "netchange": "0.38", + "pctchange": "0.203%", + "volume": "3092383", + "marketCap": "123168740000.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -37550,11 +37732,11 @@ { "symbol": "PARA", "name": "Paramount Global Class B Common Stock", - "lastsale": "$10.87", - "netchange": "0.36", - "pctchange": "3.425%", - "volume": "8740615", - "marketCap": "7250020163.00", + "lastsale": "$11.07", + "netchange": "0.20", + "pctchange": "1.84%", + "volume": "22258353", + "marketCap": "7383415198.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -37564,11 +37746,11 @@ { "symbol": "PARAA", "name": "Paramount Global Class A Common Stock", - "lastsale": "$22.69", - "netchange": "0.01", - "pctchange": "0.044%", - "volume": "16447", - "marketCap": "15133666743.00", + "lastsale": "$22.71", + "netchange": "0.02", + "pctchange": "0.088%", + "volume": "27294", + "marketCap": "15147006247.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -37578,11 +37760,11 @@ { "symbol": "PASG", "name": "Passage Bio Inc. Common Stock", - "lastsale": "$0.6174", - "netchange": "0.0215", - "pctchange": "3.608%", - "volume": "75497", - "marketCap": "38135122.00", + "lastsale": "$0.606", + "netchange": "-0.0114", + "pctchange": "-1.846%", + "volume": "103473", + "marketCap": "37430975.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -37592,11 +37774,11 @@ { "symbol": "PATK", "name": "Patrick Industries Inc. Common Stock", - "lastsale": "$95.32", - "netchange": "0.95", - "pctchange": "1.007%", - "volume": "539949", - "marketCap": "3202716350.00", + "lastsale": "$94.59", + "netchange": "-0.73", + "pctchange": "-0.766%", + "volume": "282398", + "marketCap": "3178188623.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -37606,11 +37788,11 @@ { "symbol": "PAVM", "name": "PAVmed Inc. Common Stock", - "lastsale": "$0.6112", - "netchange": "0.0212", - "pctchange": "3.593%", - "volume": "57357", - "marketCap": "6765108.00", + "lastsale": "$0.648", + "netchange": "0.0368", + "pctchange": "6.021%", + "volume": "441729", + "marketCap": "7172431.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -37620,11 +37802,11 @@ { "symbol": "PAVMZ", "name": "PAVmed Inc. Series Z Warrant", - "lastsale": "$0.0162", - "netchange": "0.0065", - "pctchange": "67.01%", - "volume": "10276", - "marketCap": "179311.00", + "lastsale": "$0.0199", + "netchange": "0.0037", + "pctchange": "22.84%", + "volume": "6577", + "marketCap": "220264.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -37634,11 +37816,11 @@ { "symbol": "PAVS", "name": "Paranovus Entertainment Technology Ltd. Class A Ordinary Shares", - "lastsale": "$1.33", - "netchange": "-0.04", - "pctchange": "-2.92%", - "volume": "3892", - "marketCap": "9758117.00", + "lastsale": "$1.39", + "netchange": "0.06", + "pctchange": "4.511%", + "volume": "7540", + "marketCap": "10198333.00", "country": "China", "ipoyear": "2019", "industry": " Medicinal Chemicals and Botanical Products ", @@ -37648,11 +37830,11 @@ { "symbol": "PAX", "name": "Patria Investments Limited Class A Common Shares", - "lastsale": "$12.05", - "netchange": "0.10", - "pctchange": "0.837%", - "volume": "574152", - "marketCap": "1786459953.00", + "lastsale": "$12.13", + "netchange": "0.08", + "pctchange": "0.664%", + "volume": "352179", + "marketCap": "1798320268.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Investment Managers", @@ -37663,9 +37845,9 @@ "symbol": "PAYO", "name": "Payoneer Global Inc. Common Stock", "lastsale": "$10.19", - "netchange": "-0.09", - "pctchange": "-0.875%", - "volume": "1932083", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1558375", "marketCap": "3633891392.00", "country": "United States", "ipoyear": "", @@ -37676,11 +37858,11 @@ { "symbol": "PAYS", "name": "Paysign Inc. Common Stock", - "lastsale": "$2.90", - "netchange": "0.04", - "pctchange": "1.399%", - "volume": "196511", - "marketCap": "155290285.00", + "lastsale": "$2.87", + "netchange": "-0.03", + "pctchange": "-1.034%", + "volume": "220909", + "marketCap": "153683833.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -37690,11 +37872,11 @@ { "symbol": "PAYX", "name": "Paychex Inc. Common Stock", - "lastsale": "$144.75", - "netchange": "-0.025", - "pctchange": "-0.017%", - "volume": "1331310", - "marketCap": "52119129962.00", + "lastsale": "$146.11", + "netchange": "1.36", + "pctchange": "0.94%", + "volume": "1425362", + "marketCap": "52608815742.00", "country": "United States", "ipoyear": "1983", "industry": "Diversified Commercial Services", @@ -37704,11 +37886,11 @@ { "symbol": "PBBK", "name": "PB Bankshares Inc. Common Stock", - "lastsale": "$15.01", - "netchange": "-0.09", - "pctchange": "-0.596%", - "volume": "1320", - "marketCap": "38307246.00", + "lastsale": "$15.00", + "netchange": "-0.01", + "pctchange": "-0.067%", + "volume": "1725", + "marketCap": "38281725.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -37718,11 +37900,11 @@ { "symbol": "PBFS", "name": "Pioneer Bancorp Inc. Common Stock", - "lastsale": "$11.58", - "netchange": "0.06", - "pctchange": "0.521%", - "volume": "27144", - "marketCap": "300777808.00", + "lastsale": "$11.80", + "netchange": "0.22", + "pctchange": "1.90%", + "volume": "22472", + "marketCap": "306492067.00", "country": "United States", "ipoyear": "2019", "industry": "Banks", @@ -37732,11 +37914,11 @@ { "symbol": "PBHC", "name": "Pathfinder Bancorp Inc. Common Stock (MD)", - "lastsale": "$16.60", - "netchange": "0.00", - "pctchange": "0.00%", + "lastsale": "$16.50", + "netchange": "-0.10", + "pctchange": "-0.602%", "volume": "1003", - "marketCap": "101261179.00", + "marketCap": "100651172.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37746,11 +37928,11 @@ { "symbol": "PBM", "name": "Psyence Biomedical Ltd. Common Shares", - "lastsale": "$1.71", - "netchange": "0.04", - "pctchange": "2.395%", - "volume": "2425587", - "marketCap": "5187295.00", + "lastsale": "$1.82", + "netchange": "0.11", + "pctchange": "6.433%", + "volume": "444179", + "marketCap": "5520981.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37760,11 +37942,11 @@ { "symbol": "PBMWW", "name": "Psyence Biomedical Ltd. Warrant", - "lastsale": "$0.0179", - "netchange": "0.0013", - "pctchange": "7.831%", - "volume": "171144", - "marketCap": "54300.00", + "lastsale": "$0.0215", + "netchange": "0.0036", + "pctchange": "20.112%", + "volume": "385615", + "marketCap": "65220.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37774,11 +37956,11 @@ { "symbol": "PBPB", "name": "Potbelly Corporation Common Stock", - "lastsale": "$11.93", - "netchange": "0.99", - "pctchange": "9.049%", - "volume": "321606", - "marketCap": "357149484.00", + "lastsale": "$12.35", + "netchange": "0.42", + "pctchange": "3.521%", + "volume": "328024", + "marketCap": "369723062.00", "country": "United States", "ipoyear": "2013", "industry": "Restaurants", @@ -37788,11 +37970,11 @@ { "symbol": "PBYI", "name": "Puma Biotechnology Inc Common Stock", - "lastsale": "$3.02", - "netchange": "0.07", - "pctchange": "2.373%", - "volume": "587985", - "marketCap": "148244806.00", + "lastsale": "$2.96", + "netchange": "-0.06", + "pctchange": "-1.987%", + "volume": "306935", + "marketCap": "145299545.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37802,11 +37984,11 @@ { "symbol": "PC", "name": "Premium Catering (Holdings) Limited Ordinary Shares", - "lastsale": "$0.71", - "netchange": "-0.138", - "pctchange": "-16.274%", - "volume": "155450", - "marketCap": "11360000.00", + "lastsale": "$0.709", + "netchange": "-0.001", + "pctchange": "-0.141%", + "volume": "106316", + "marketCap": "11344000.00", "country": "Singapore", "ipoyear": "2024", "industry": "Restaurants", @@ -37816,11 +37998,11 @@ { "symbol": "PCAR", "name": "PACCAR Inc. Common Stock", - "lastsale": "$110.06", - "netchange": "0.22", - "pctchange": "0.20%", - "volume": "1359370", - "marketCap": "57704518973.00", + "lastsale": "$109.90", + "netchange": "-0.16", + "pctchange": "-0.145%", + "volume": "2406031", + "marketCap": "57620630885.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -37830,11 +38012,11 @@ { "symbol": "PCB", "name": "PCB Bancorp Common Stock", - "lastsale": "$19.12", - "netchange": "-0.09", - "pctchange": "-0.469%", - "volume": "31424", - "marketCap": "272779782.00", + "lastsale": "$18.91", + "netchange": "-0.21", + "pctchange": "-1.098%", + "volume": "33127", + "marketCap": "269783770.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -37844,11 +38026,11 @@ { "symbol": "PCH", "name": "PotlatchDeltic Corporation Common Stock", - "lastsale": "$42.09", - "netchange": "0.30", - "pctchange": "0.718%", - "volume": "262479", - "marketCap": "3315134670.00", + "lastsale": "$41.71", + "netchange": "-0.38", + "pctchange": "-0.903%", + "volume": "278912", + "marketCap": "3285204730.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -37858,11 +38040,11 @@ { "symbol": "PCLA", "name": "PicoCELA Inc. American Depositary Shares", - "lastsale": "$3.08", - "netchange": "0.73", - "pctchange": "31.064%", - "volume": "417004", - "marketCap": "76026289.00", + "lastsale": "$4.55", + "netchange": "1.47", + "pctchange": "47.727%", + "volume": "3746722", + "marketCap": "112311563.00", "country": "Japan", "ipoyear": "2025", "industry": "Building Products", @@ -37872,11 +38054,11 @@ { "symbol": "PCRX", "name": "Pacira BioSciences Inc. Common Stock", - "lastsale": "$23.33", - "netchange": "0.88", - "pctchange": "3.92%", - "volume": "1265926", - "marketCap": "1077221689.00", + "lastsale": "$24.52", + "netchange": "1.19", + "pctchange": "5.101%", + "volume": "1582444", + "marketCap": "1132167845.00", "country": "United States", "ipoyear": "2011", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37886,11 +38068,11 @@ { "symbol": "PCSA", "name": "Processa Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.73", - "netchange": "0.029", - "pctchange": "4.137%", - "volume": "43720", - "marketCap": "2384869.00", + "lastsale": "$0.682", + "netchange": "-0.048", + "pctchange": "-6.575%", + "volume": "46358", + "marketCap": "2228056.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37900,10 +38082,10 @@ { "symbol": "PCSC", "name": "Perceptive Capital Solutions Corp Class A Ordinary Shares", - "lastsale": "$10.18", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "87", + "lastsale": "$10.25", + "netchange": "0.07", + "pctchange": "0.688%", + "volume": "3587", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -37914,11 +38096,11 @@ { "symbol": "PCT", "name": "PureCycle Technologies Inc. Common stock", - "lastsale": "$9.75", - "netchange": "-0.14", - "pctchange": "-1.416%", - "volume": "1709501", - "marketCap": "1691544465.00", + "lastsale": "$9.77", + "netchange": "0.02", + "pctchange": "0.205%", + "volume": "1684343", + "marketCap": "1695014300.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -37928,11 +38110,11 @@ { "symbol": "PCTTW", "name": "PureCycle Technologies Inc. Warrant", - "lastsale": "$3.34", - "netchange": "-0.39", - "pctchange": "-10.456%", - "volume": "205", - "marketCap": "579462412.00", + "lastsale": "$3.43", + "netchange": "0.09", + "pctchange": "2.695%", + "volume": "6629", + "marketCap": "595076668.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -37942,11 +38124,11 @@ { "symbol": "PCTY", "name": "Paylocity Holding Corporation Common Stock", - "lastsale": "$203.52", - "netchange": "5.78", - "pctchange": "2.923%", - "volume": "586326", - "marketCap": "11345582223.00", + "lastsale": "$206.50", + "netchange": "2.98", + "pctchange": "1.464%", + "volume": "402425", + "marketCap": "11511707592.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -37956,11 +38138,11 @@ { "symbol": "PCVX", "name": "Vaxcyte Inc. Common Stock", - "lastsale": "$89.975", - "netchange": "3.335", - "pctchange": "3.849%", - "volume": "1169409", - "marketCap": "11214173226.00", + "lastsale": "$89.64", + "netchange": "-0.335", + "pctchange": "-0.372%", + "volume": "698015", + "marketCap": "11172419983.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37970,11 +38152,11 @@ { "symbol": "PCYO", "name": "Pure Cycle Corporation Common Stock", - "lastsale": "$11.25", - "netchange": "0.05", - "pctchange": "0.446%", - "volume": "69891", - "marketCap": "270865226.00", + "lastsale": "$11.16", + "netchange": "-0.09", + "pctchange": "-0.80%", + "volume": "31576", + "marketCap": "268698304.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -37984,11 +38166,11 @@ { "symbol": "PDCO", "name": "Patterson Companies Inc. Common Stock", - "lastsale": "$30.90", - "netchange": "-0.02", - "pctchange": "-0.065%", - "volume": "2392007", - "marketCap": "2728964400.00", + "lastsale": "$30.93", + "netchange": "0.03", + "pctchange": "0.097%", + "volume": "1104619", + "marketCap": "2731613880.00", "country": "United States", "ipoyear": "1992", "industry": "Medical Specialities", @@ -37998,11 +38180,11 @@ { "symbol": "PDD", "name": "PDD Holdings Inc. American Depositary Shares", - "lastsale": "$104.01", - "netchange": "0.93", - "pctchange": "0.902%", - "volume": "4308535", - "marketCap": "143104528576.00", + "lastsale": "$111.34", + "netchange": "7.33", + "pctchange": "7.047%", + "volume": "12714277", + "marketCap": "153189676105.00", "country": "China", "ipoyear": "2018", "industry": "Business Services", @@ -38012,11 +38194,11 @@ { "symbol": "PDEX", "name": "Pro-Dex Inc. Common Stock", - "lastsale": "$41.86", - "netchange": "0.21", - "pctchange": "0.504%", - "volume": "16013", - "marketCap": "136435889.00", + "lastsale": "$40.66", + "netchange": "-1.20", + "pctchange": "-2.867%", + "volume": "23534", + "marketCap": "132524683.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -38026,11 +38208,11 @@ { "symbol": "PDFS", "name": "PDF Solutions Inc. Common Stock", - "lastsale": "$28.28", - "netchange": "-0.42", - "pctchange": "-1.463%", - "volume": "343016", - "marketCap": "1096496594.00", + "lastsale": "$27.55", + "netchange": "-0.73", + "pctchange": "-2.581%", + "volume": "358886", + "marketCap": "1068192403.00", "country": "United States", "ipoyear": "2001", "industry": "Computer Software: Prepackaged Software", @@ -38040,11 +38222,11 @@ { "symbol": "PDLB", "name": "Ponce Financial Group Inc. Common Stock", - "lastsale": "$13.13", - "netchange": "-0.01", - "pctchange": "-0.076%", - "volume": "26780", - "marketCap": "312875755.00", + "lastsale": "$13.07", + "netchange": "-0.06", + "pctchange": "-0.457%", + "volume": "18897", + "marketCap": "311446010.00", "country": "United States", "ipoyear": "2017", "industry": "Savings Institutions", @@ -38054,11 +38236,11 @@ { "symbol": "PDSB", "name": "PDS Biotechnology Corporation Common Stock", - "lastsale": "$1.51", - "netchange": "-0.17", - "pctchange": "-10.119%", - "volume": "303261", - "marketCap": "56487797.00", + "lastsale": "$1.55", + "netchange": "0.04", + "pctchange": "2.649%", + "volume": "93372", + "marketCap": "57984162.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38068,11 +38250,11 @@ { "symbol": "PDYN", "name": "Palladyne AI Corp. Common Stock", - "lastsale": "$9.25", - "netchange": "-0.26", - "pctchange": "-2.734%", - "volume": "8186580", - "marketCap": "278539691.00", + "lastsale": "$9.86", + "netchange": "0.61", + "pctchange": "6.595%", + "volume": "10167804", + "marketCap": "296908254.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -38082,11 +38264,11 @@ { "symbol": "PDYNW", "name": "Palladyne AI Corp Warrants", - "lastsale": "$0.5224", - "netchange": "-0.0451", - "pctchange": "-7.947%", - "volume": "179322", - "marketCap": "15730717.00", + "lastsale": "$0.60", + "netchange": "0.0776", + "pctchange": "14.855%", + "volume": "740523", + "marketCap": "18067439.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -38096,11 +38278,11 @@ { "symbol": "PEBK", "name": "Peoples Bancorp of North Carolina Inc. Common Stock", - "lastsale": "$28.70", - "netchange": "0.28", - "pctchange": "0.985%", - "volume": "7371", - "marketCap": "156634440.00", + "lastsale": "$28.56", + "netchange": "-0.14", + "pctchange": "-0.488%", + "volume": "4969", + "marketCap": "155870370.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38111,9 +38293,9 @@ "symbol": "PEBO", "name": "Peoples Bancorp Inc. Common Stock", "lastsale": "$32.68", - "netchange": "0.48", - "pctchange": "1.491%", - "volume": "256559", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "171118", "marketCap": "1161389324.00", "country": "United States", "ipoyear": "", @@ -38124,11 +38306,11 @@ { "symbol": "PECO", "name": "Phillips Edison & Company Inc. Common Stock", - "lastsale": "$36.30", - "netchange": "0.49", - "pctchange": "1.368%", - "volume": "533539", - "marketCap": "4450380000.00", + "lastsale": "$36.62", + "netchange": "0.32", + "pctchange": "0.882%", + "volume": "469609", + "marketCap": "4489612000.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -38138,11 +38320,11 @@ { "symbol": "PEGA", "name": "Pegasystems Inc. Common Stock", - "lastsale": "$108.75", - "netchange": "2.24", - "pctchange": "2.103%", - "volume": "1121634", - "marketCap": "9325726620.00", + "lastsale": "$108.11", + "netchange": "-0.64", + "pctchange": "-0.589%", + "volume": "823113", + "marketCap": "9270844183.00", "country": "United States", "ipoyear": "1996", "industry": "EDP Services", @@ -38152,11 +38334,11 @@ { "symbol": "PENG", "name": "Penguin Solutions Inc. Ordinary Shares", - "lastsale": "$20.92", - "netchange": "-0.42", - "pctchange": "-1.968%", - "volume": "546513", - "marketCap": "1114842490.00", + "lastsale": "$20.62", + "netchange": "-0.30", + "pctchange": "-1.434%", + "volume": "490476", + "marketCap": "1098855265.00", "country": "United States", "ipoyear": "2017", "industry": "Semiconductors", @@ -38166,11 +38348,11 @@ { "symbol": "PENN", "name": "PENN Entertainment Inc. Common Stock", - "lastsale": "$19.89", - "netchange": "-0.32", - "pctchange": "-1.583%", - "volume": "3109140", - "marketCap": "3035798806.00", + "lastsale": "$20.20", + "netchange": "0.31", + "pctchange": "1.559%", + "volume": "5189903", + "marketCap": "3083113920.00", "country": "United States", "ipoyear": "1994", "industry": "Hotels/Resorts", @@ -38180,11 +38362,11 @@ { "symbol": "PEP", "name": "PepsiCo Inc. Common Stock", - "lastsale": "$148.62", - "netchange": "0.53", - "pctchange": "0.358%", - "volume": "4756465", - "marketCap": "203905008896.00", + "lastsale": "$149.12", + "netchange": "0.50", + "pctchange": "0.336%", + "volume": "4508737", + "marketCap": "204591003408.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -38194,11 +38376,11 @@ { "symbol": "PEPG", "name": "PepGen Inc. Common Stock", - "lastsale": "$1.95", - "netchange": "-0.03", - "pctchange": "-1.515%", - "volume": "148186", - "marketCap": "63561687.00", + "lastsale": "$1.94", + "netchange": "-0.01", + "pctchange": "-0.513%", + "volume": "265273", + "marketCap": "63235730.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38208,11 +38390,11 @@ { "symbol": "PERI", "name": "Perion Network Ltd. Ordinary Shares", - "lastsale": "$8.98", - "netchange": "0.02", - "pctchange": "0.223%", - "volume": "154004", - "marketCap": "430962269.00", + "lastsale": "$8.95", + "netchange": "-0.03", + "pctchange": "-0.334%", + "volume": "135968", + "marketCap": "429522529.00", "country": "Israel", "ipoyear": "2006", "industry": "EDP Services", @@ -38222,11 +38404,11 @@ { "symbol": "PESI", "name": "Perma-Fix Environmental Services Inc. Common Stock", - "lastsale": "$10.70", - "netchange": "0.02", - "pctchange": "0.187%", - "volume": "87649", - "marketCap": "169359354.00", + "lastsale": "$10.54", + "netchange": "-0.16", + "pctchange": "-1.495%", + "volume": "104620", + "marketCap": "166826878.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -38236,11 +38418,11 @@ { "symbol": "PET", "name": "Wag! Group Co. Common Stock", - "lastsale": "$0.2569", - "netchange": "-0.0053", - "pctchange": "-2.021%", - "volume": "137558", - "marketCap": "12791339.00", + "lastsale": "$0.2559", + "netchange": "-0.001", + "pctchange": "-0.389%", + "volume": "830263", + "marketCap": "12741548.00", "country": "United States", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -38250,11 +38432,11 @@ { "symbol": "PETS", "name": "PetMed Express Inc. Common Stock", - "lastsale": "$4.97", + "lastsale": "$4.94", "netchange": "-0.03", - "pctchange": "-0.60%", - "volume": "170788", - "marketCap": "102696193.00", + "pctchange": "-0.604%", + "volume": "129293", + "marketCap": "102076297.00", "country": "United States", "ipoyear": "", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -38265,9 +38447,9 @@ "symbol": "PETWW", "name": "Wag! Group Co Warrant", "lastsale": "$0.019", - "netchange": "-0.002", - "pctchange": "-9.524%", - "volume": "8219", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "12", "marketCap": "946031.00", "country": "United States", "ipoyear": "2021", @@ -38279,9 +38461,9 @@ "symbol": "PETZ", "name": "TDH Holdings Inc. Common Shares", "lastsale": "$1.18", - "netchange": "-0.0299", - "pctchange": "-2.471%", - "volume": "5576", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1008", "marketCap": "12181456.00", "country": "China", "ipoyear": "2017", @@ -38292,11 +38474,11 @@ { "symbol": "PEV", "name": "Phoenix Motor Inc. Common Stock", - "lastsale": "$0.2467", - "netchange": "-0.0143", - "pctchange": "-5.479%", - "volume": "747978", - "marketCap": "9287883.00", + "lastsale": "$0.25", + "netchange": "0.0033", + "pctchange": "1.338%", + "volume": "367319", + "marketCap": "9412123.00", "country": "United States", "ipoyear": "2022", "industry": "Construction/Ag Equipment/Trucks", @@ -38306,11 +38488,11 @@ { "symbol": "PFBC", "name": "Preferred Bank Common Stock", - "lastsale": "$85.95", - "netchange": "-0.70", - "pctchange": "-0.808%", - "volume": "69811", - "marketCap": "1233959225.00", + "lastsale": "$86.04", + "netchange": "0.09", + "pctchange": "0.105%", + "volume": "55461", + "marketCap": "1235251328.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38320,11 +38502,11 @@ { "symbol": "PFC", "name": "Premier Financial Corp. Common Stock", - "lastsale": "$26.64", - "netchange": "1.40", - "pctchange": "5.547%", - "volume": "297476", - "marketCap": "954810740.00", + "lastsale": "$27.30", + "netchange": "0.66", + "pctchange": "2.477%", + "volume": "229038", + "marketCap": "978465961.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38334,11 +38516,11 @@ { "symbol": "PFG", "name": "Principal Financial Group Inc Common Stock", - "lastsale": "$81.87", - "netchange": "0.21", - "pctchange": "0.257%", - "volume": "1363077", - "marketCap": "18725786404.00", + "lastsale": "$81.83", + "netchange": "-0.04", + "pctchange": "-0.049%", + "volume": "964326", + "marketCap": "18716637369.00", "country": "United States", "ipoyear": "2001", "industry": "Accident &Health Insurance", @@ -38348,11 +38530,11 @@ { "symbol": "PFIS", "name": "Peoples Financial Services Corp. Common Stock", - "lastsale": "$50.79", - "netchange": "0.47", - "pctchange": "0.934%", - "volume": "38914", - "marketCap": "507628121.00", + "lastsale": "$50.85", + "netchange": "0.06", + "pctchange": "0.118%", + "volume": "17215", + "marketCap": "508227800.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38362,11 +38544,11 @@ { "symbol": "PFX", "name": "PhenixFIN Corporation Common Stock", - "lastsale": "$49.25", - "netchange": "0.178", - "pctchange": "0.363%", - "volume": "899", - "marketCap": "99474067.00", + "lastsale": "$48.94", + "netchange": "-0.31", + "pctchange": "-0.629%", + "volume": "897", + "marketCap": "98847935.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -38377,9 +38559,9 @@ "symbol": "PFXNZ", "name": "PhenixFIN Corporation 5.25% Notes due 2028", "lastsale": "$22.83", - "netchange": "0.1975", - "pctchange": "0.873%", - "volume": "2307", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "23", "marketCap": "46111532.00", "country": "United States", "ipoyear": "", @@ -38390,11 +38572,11 @@ { "symbol": "PGC", "name": "Peapack-Gladstone Financial Corporation Common Stock", - "lastsale": "$32.15", - "netchange": "0.19", - "pctchange": "0.594%", - "volume": "121877", - "marketCap": "565367588.00", + "lastsale": "$32.14", + "netchange": "-0.01", + "pctchange": "-0.031%", + "volume": "109480", + "marketCap": "565191735.00", "country": "United States", "ipoyear": "", "industry": "Commercial Banks", @@ -38404,11 +38586,11 @@ { "symbol": "PGEN", "name": "Precigen Inc. Common Stock", - "lastsale": "$1.34", - "netchange": "0.21", - "pctchange": "18.584%", - "volume": "4691448", - "marketCap": "392444590.00", + "lastsale": "$1.39", + "netchange": "0.05", + "pctchange": "3.731%", + "volume": "1939095", + "marketCap": "407088045.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38418,11 +38600,11 @@ { "symbol": "PGHL", "name": "Primega Group Holdings Limited Ordinary Shares", - "lastsale": "$1.12", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "305846", - "marketCap": "26880000.00", + "lastsale": "$1.09", + "netchange": "-0.03", + "pctchange": "-2.679%", + "volume": "374942", + "marketCap": "26160000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "General Bldg Contractors - Nonresidential Bldgs", @@ -38432,11 +38614,11 @@ { "symbol": "PGNY", "name": "Progyny Inc. Common Stock", - "lastsale": "$22.02", - "netchange": "0.87", - "pctchange": "4.113%", - "volume": "1867072", - "marketCap": "1875074939.00", + "lastsale": "$22.09", + "netchange": "0.07", + "pctchange": "0.318%", + "volume": "1762072", + "marketCap": "1881035668.00", "country": "United States", "ipoyear": "2019", "industry": "Misc Health and Biotechnology Services", @@ -38446,12 +38628,12 @@ { "symbol": "PGY", "name": "Pagaya Technologies Ltd. Class A Ordinary Shares", - "lastsale": "$9.16", - "netchange": "0.04", - "pctchange": "0.439%", - "volume": "841761", - "marketCap": "674685571.00", - "country": "Israel", + "lastsale": "$9.66", + "netchange": "0.50", + "pctchange": "5.459%", + "volume": "1681603", + "marketCap": "711513386.00", + "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", "sector": "Finance", @@ -38460,12 +38642,12 @@ { "symbol": "PGYWW", "name": "Pagaya Technologies Ltd. Warrants", - "lastsale": "$0.085", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "82030", - "marketCap": "6260729.00", - "country": "Israel", + "lastsale": "$0.0855", + "netchange": "0.0005", + "pctchange": "0.588%", + "volume": "145866", + "marketCap": "6297556.00", + "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", "sector": "Finance", @@ -38474,11 +38656,11 @@ { "symbol": "PHAR", "name": "Pharming Group N.V. ADS each representing 10 ordinary shares", - "lastsale": "$9.29", - "netchange": "0.20", - "pctchange": "2.20%", - "volume": "3700", - "marketCap": "623427040.00", + "lastsale": "$9.10", + "netchange": "-0.19", + "pctchange": "-2.045%", + "volume": "1849", + "marketCap": "610676648.00", "country": "Netherlands", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38488,11 +38670,11 @@ { "symbol": "PHAT", "name": "Phathom Pharmaceuticals Inc. Common Stock", - "lastsale": "$7.17", - "netchange": "0.18", - "pctchange": "2.575%", - "volume": "649286", - "marketCap": "490265807.00", + "lastsale": "$6.90", + "netchange": "-0.27", + "pctchange": "-3.766%", + "volume": "1142015", + "marketCap": "471803915.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38502,11 +38684,11 @@ { "symbol": "PHH", "name": "Park Ha Biological Technology Co. Ltd. Ordinary Shares", - "lastsale": "$5.70", - "netchange": "0.45", - "pctchange": "8.571%", - "volume": "14673", - "marketCap": "149340000.00", + "lastsale": "$5.49", + "netchange": "-0.21", + "pctchange": "-3.684%", + "volume": "224416", + "marketCap": "143838000.00", "country": "China", "ipoyear": "2002", "industry": "Package Goods/Cosmetics", @@ -38516,11 +38698,11 @@ { "symbol": "PHIO", "name": "Phio Pharmaceuticals Corp. Common Stock", - "lastsale": "$2.34", - "netchange": "0.05", - "pctchange": "2.183%", - "volume": "665679", - "marketCap": "2469212.00", + "lastsale": "$2.21", + "netchange": "-0.13", + "pctchange": "-5.556%", + "volume": "536175", + "marketCap": "2332034.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38530,11 +38712,11 @@ { "symbol": "PHLT", "name": "Performant Healthcare Inc. Common Stock", - "lastsale": "$2.38", - "netchange": "-0.03", - "pctchange": "-1.245%", - "volume": "271199", - "marketCap": "186333446.00", + "lastsale": "$2.43", + "netchange": "0.05", + "pctchange": "2.101%", + "volume": "124692", + "marketCap": "190248015.00", "country": "United States", "ipoyear": "2012", "industry": "Other Consumer Services", @@ -38544,11 +38726,11 @@ { "symbol": "PHUN", "name": "Phunware Inc. Common Stock", - "lastsale": "$4.40", - "netchange": "-0.13", - "pctchange": "-2.87%", - "volume": "965281", - "marketCap": "87508014.00", + "lastsale": "$4.25", + "netchange": "-0.15", + "pctchange": "-3.409%", + "volume": "1104969", + "marketCap": "84524786.00", "country": "Greece", "ipoyear": "2016", "industry": "EDP Services", @@ -38558,11 +38740,11 @@ { "symbol": "PHVS", "name": "Pharvaris N.V. Ordinary Shares", - "lastsale": "$19.32", - "netchange": "-0.22", - "pctchange": "-1.126%", - "volume": "134630", - "marketCap": "1010246896.00", + "lastsale": "$18.74", + "netchange": "-0.58", + "pctchange": "-3.002%", + "volume": "15373", + "marketCap": "979918573.00", "country": "Netherlands", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38572,11 +38754,11 @@ { "symbol": "PI", "name": "Impinj Inc. Common Stock", - "lastsale": "$139.47", - "netchange": "0.73", - "pctchange": "0.526%", - "volume": "1030878", - "marketCap": "3945405603.00", + "lastsale": "$136.21", + "netchange": "-3.26", + "pctchange": "-2.337%", + "volume": "407995", + "marketCap": "3853184894.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -38586,11 +38768,11 @@ { "symbol": "PIII", "name": "P3 Health Partners Inc. Class A Common Stock", - "lastsale": "$0.1979", - "netchange": "0.0036", - "pctchange": "1.853%", - "volume": "282958", - "marketCap": "71010534.00", + "lastsale": "$0.1981", + "netchange": "0.0002", + "pctchange": "0.101%", + "volume": "1173046", + "marketCap": "71082298.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -38600,11 +38782,11 @@ { "symbol": "PIIIW", "name": "P3 Health Partners Inc. Warrant", - "lastsale": "$0.02", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1158", - "marketCap": "7176406.00", + "lastsale": "$0.0249", + "netchange": "0.0049", + "pctchange": "24.50%", + "volume": "3000", + "marketCap": "8934625.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -38614,11 +38796,11 @@ { "symbol": "PINC", "name": "Premier Inc. Class A Common Stock", - "lastsale": "$22.28", - "netchange": "0.26", - "pctchange": "1.181%", - "volume": "642328", - "marketCap": "2141299497.00", + "lastsale": "$22.39", + "netchange": "0.11", + "pctchange": "0.494%", + "volume": "511727", + "marketCap": "2151871442.00", "country": "United States", "ipoyear": "2013", "industry": "Other Consumer Services", @@ -38628,39 +38810,25 @@ { "symbol": "PITA", "name": "Heramba Electric plc Ordinary Shares", - "lastsale": "$1.05", - "netchange": "0.01", - "pctchange": "0.962%", - "volume": "80087", - "marketCap": "49395577.00", + "lastsale": "$0.9701", + "netchange": "-0.0799", + "pctchange": "-7.61%", + "volume": "300410", + "marketCap": "45636809.00", "country": "Germany", "ipoyear": "", "industry": "Industrial Machinery/Components", "sector": "Miscellaneous", "url": "/market-activity/stocks/pita" }, - { - "symbol": "PITAW", - "name": "Heramba Electric plc Warrants", - "lastsale": "$0.0559", - "netchange": "0.0059", - "pctchange": "11.80%", - "volume": "13227", - "marketCap": "2629726.00", - "country": "Germany", - "ipoyear": "", - "industry": "Industrial Machinery/Components", - "sector": "Miscellaneous", - "url": "/market-activity/stocks/pitaw" - }, { "symbol": "PKBK", "name": "Parke Bancorp Inc. Common Stock", - "lastsale": "$19.78", - "netchange": "0.13", - "pctchange": "0.662%", - "volume": "17913", - "marketCap": "235077269.00", + "lastsale": "$20.00", + "netchange": "0.22", + "pctchange": "1.112%", + "volume": "19065", + "marketCap": "237691880.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38670,11 +38838,11 @@ { "symbol": "PKOH", "name": "Park-Ohio Holdings Corp. Common Stock", - "lastsale": "$25.03", - "netchange": "-0.08", - "pctchange": "-0.319%", - "volume": "38942", - "marketCap": "351468532.00", + "lastsale": "$24.70", + "netchange": "-0.33", + "pctchange": "-1.318%", + "volume": "15221", + "marketCap": "346834708.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -38684,11 +38852,11 @@ { "symbol": "PLAB", "name": "Photronics Inc. Common Stock", - "lastsale": "$23.51", - "netchange": "-0.43", - "pctchange": "-1.796%", - "volume": "416358", - "marketCap": "1489014972.00", + "lastsale": "$23.31", + "netchange": "-0.20", + "pctchange": "-0.851%", + "volume": "323571", + "marketCap": "1476347894.00", "country": "United States", "ipoyear": "1987", "industry": "Semiconductors", @@ -38699,9 +38867,9 @@ "symbol": "PLAO", "name": "Patria Latin American Opportunity Acquisition Corp. Class A Ordinary Shares", "lastsale": "$11.69", - "netchange": "0.04", - "pctchange": "0.343%", - "volume": "1000", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -38712,11 +38880,11 @@ { "symbol": "PLAY", "name": "Dave & Buster's Entertainment Inc. Common Stock", - "lastsale": "$28.84", - "netchange": "2.11", - "pctchange": "7.894%", - "volume": "2067141", - "marketCap": "1110423232.00", + "lastsale": "$27.50", + "netchange": "-1.34", + "pctchange": "-4.646%", + "volume": "1324548", + "marketCap": "1058829365.00", "country": "United States", "ipoyear": "2014", "industry": "Restaurants", @@ -38726,11 +38894,11 @@ { "symbol": "PLBC", "name": "Plumas Bancorp", - "lastsale": "$46.07", - "netchange": "0.04", - "pctchange": "0.087%", - "volume": "9339", - "marketCap": "271690131.00", + "lastsale": "$46.47", + "netchange": "0.40", + "pctchange": "0.868%", + "volume": "8626", + "marketCap": "274049065.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -38740,11 +38908,11 @@ { "symbol": "PLBY", "name": "PLBY Group Inc. Common Stock", - "lastsale": "$1.81", - "netchange": "-0.04", - "pctchange": "-2.162%", - "volume": "2021375", - "marketCap": "162151943.00", + "lastsale": "$1.815", + "netchange": "0.005", + "pctchange": "0.276%", + "volume": "722416", + "marketCap": "162599877.00", "country": "United States", "ipoyear": "2020", "industry": "Other Specialty Stores", @@ -38754,11 +38922,11 @@ { "symbol": "PLCE", "name": "Children's Place Inc. (The) Common Stock", - "lastsale": "$10.06", - "netchange": "-0.11", - "pctchange": "-1.082%", - "volume": "185268", - "marketCap": "128530272.00", + "lastsale": "$10.38", + "netchange": "0.32", + "pctchange": "3.181%", + "volume": "276893", + "marketCap": "132618710.00", "country": "United States", "ipoyear": "1997", "industry": "Clothing/Shoe/Accessory Stores", @@ -38768,11 +38936,11 @@ { "symbol": "PLL", "name": "Piedmont Lithium Inc. Common Stock", - "lastsale": "$8.58", - "netchange": "0.08", - "pctchange": "0.941%", - "volume": "344367", - "marketCap": "166774883.00", + "lastsale": "$8.93", + "netchange": "0.35", + "pctchange": "4.079%", + "volume": "324757", + "marketCap": "173578054.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -38782,10 +38950,10 @@ { "symbol": "PLMJ", "name": "Plum Acquisition Corp. III Class A Ordinary Shares", - "lastsale": "$11.70", - "netchange": "0.27", - "pctchange": "2.362%", - "volume": "68290", + "lastsale": "$11.90", + "netchange": "0.20", + "pctchange": "1.709%", + "volume": "30903", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -38796,10 +38964,10 @@ { "symbol": "PLMJU", "name": "Plum Acquisition Corp. III Unit", - "lastsale": "$11.50", - "netchange": "-1.50", - "pctchange": "-11.538%", - "volume": "30697", + "lastsale": "$11.23", + "netchange": "-0.27", + "pctchange": "-2.348%", + "volume": "8554", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -38810,10 +38978,10 @@ { "symbol": "PLMJW", "name": "Plum Acquisition Corp. III Warrant", - "lastsale": "$0.19", - "netchange": "0.04", - "pctchange": "26.667%", - "volume": "5100", + "lastsale": "$0.155", + "netchange": "-0.035", + "pctchange": "-18.421%", + "volume": "9600", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -38824,10 +38992,10 @@ { "symbol": "PLMKU", "name": "Plum Acquisition Corp. IV Unit", - "lastsale": "$10.03", - "netchange": "-0.01", - "pctchange": "-0.10%", - "volume": "633", + "lastsale": "$10.04", + "netchange": "0.01", + "pctchange": "0.10%", + "volume": "10046", "marketCap": "0.00", "country": "United States", "ipoyear": "2025", @@ -38838,11 +39006,11 @@ { "symbol": "PLMR", "name": "Palomar Holdings Inc. Common stock", - "lastsale": "$102.71", - "netchange": "-5.13", - "pctchange": "-4.757%", - "volume": "209037", - "marketCap": "2718309200.00", + "lastsale": "$103.49", + "netchange": "0.78", + "pctchange": "0.759%", + "volume": "230926", + "marketCap": "2738952576.00", "country": "United States", "ipoyear": "2019", "industry": "Property-Casualty Insurers", @@ -38852,11 +39020,11 @@ { "symbol": "PLPC", "name": "Preformed Line Products Company Common Stock", - "lastsale": "$131.13", - "netchange": "2.29", - "pctchange": "1.777%", - "volume": "11721", - "marketCap": "642221763.00", + "lastsale": "$141.80", + "netchange": "10.67", + "pctchange": "8.137%", + "volume": "36224", + "marketCap": "694479113.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -38866,11 +39034,11 @@ { "symbol": "PLRX", "name": "Pliant Therapeutics Inc. Common Stock", - "lastsale": "$11.14", - "netchange": "0.22", - "pctchange": "2.015%", - "volume": "818489", - "marketCap": "677909360.00", + "lastsale": "$10.92", + "netchange": "-0.22", + "pctchange": "-1.975%", + "volume": "434462", + "marketCap": "664521563.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38880,11 +39048,11 @@ { "symbol": "PLRZ", "name": "Polyrizon Ltd. Ordinary Shares", - "lastsale": "$1.40", - "netchange": "-0.08", - "pctchange": "-5.405%", - "volume": "1678177", - "marketCap": "5660528.00", + "lastsale": "$1.44", + "netchange": "0.04", + "pctchange": "2.857%", + "volume": "121964", + "marketCap": "5822257.00", "country": "Israel", "ipoyear": "2024", "industry": "", @@ -38894,11 +39062,11 @@ { "symbol": "PLSE", "name": "Pulse Biosciences Inc Common Stock (DE)", - "lastsale": "$17.82", - "netchange": "-0.90", - "pctchange": "-4.808%", - "volume": "107703", - "marketCap": "1096227184.00", + "lastsale": "$18.12", + "netchange": "0.30", + "pctchange": "1.684%", + "volume": "105295", + "marketCap": "1114682187.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -38908,11 +39076,11 @@ { "symbol": "PLTK", "name": "Playtika Holding Corp. Common Stock", - "lastsale": "$7.14", - "netchange": "-0.01", - "pctchange": "-0.14%", - "volume": "644389", - "marketCap": "2661171955.00", + "lastsale": "$7.12", + "netchange": "-0.02", + "pctchange": "-0.28%", + "volume": "496329", + "marketCap": "2653717692.00", "country": "Israel", "ipoyear": "2021", "industry": "EDP Services", @@ -38923,9 +39091,9 @@ "symbol": "PLTR", "name": "Palantir Technologies Inc. Class A Common Stock", "lastsale": "$78.98", - "netchange": "2.11", - "pctchange": "2.745%", - "volume": "55751407", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "77719783", "marketCap": "179838723680.00", "country": "United States", "ipoyear": "", @@ -38936,11 +39104,11 @@ { "symbol": "PLUG", "name": "Plug Power Inc. Common Stock", - "lastsale": "$2.09", - "netchange": "0.06", - "pctchange": "2.956%", - "volume": "60260262", - "marketCap": "1904401596.00", + "lastsale": "$2.08", + "netchange": "-0.01", + "pctchange": "-0.478%", + "volume": "76125600", + "marketCap": "1895289627.00", "country": "United States", "ipoyear": "1999", "industry": "Industrial Machinery/Components", @@ -38950,11 +39118,11 @@ { "symbol": "PLUR", "name": "Pluri Inc. Common Stock", - "lastsale": "$4.49", - "netchange": "0.27", - "pctchange": "6.398%", - "volume": "115822", - "marketCap": "24958392.00", + "lastsale": "$4.45", + "netchange": "-0.04", + "pctchange": "-0.891%", + "volume": "6967", + "marketCap": "24736046.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -38964,11 +39132,11 @@ { "symbol": "PLUS", "name": "ePlus inc. Common Stock", - "lastsale": "$80.68", - "netchange": "0.18", - "pctchange": "0.224%", - "volume": "204962", - "marketCap": "2162463781.00", + "lastsale": "$81.32", + "netchange": "0.64", + "pctchange": "0.793%", + "volume": "180332", + "marketCap": "2179617683.00", "country": "United States", "ipoyear": "1996", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -38978,11 +39146,11 @@ { "symbol": "PLXS", "name": "Plexus Corp. Common Stock", - "lastsale": "$153.30", - "netchange": "-17.19", - "pctchange": "-10.083%", - "volume": "373934", - "marketCap": "4153263234.00", + "lastsale": "$152.49", + "netchange": "-0.81", + "pctchange": "-0.528%", + "volume": "250946", + "marketCap": "4131318399.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -38992,11 +39160,11 @@ { "symbol": "PLYA", "name": "Playa Hotels & Resorts N.V. Ordinary Shares", - "lastsale": "$12.36", - "netchange": "-0.04", - "pctchange": "-0.323%", - "volume": "1665097", - "marketCap": "1502415066.00", + "lastsale": "$12.25", + "netchange": "-0.11", + "pctchange": "-0.89%", + "volume": "692726", + "marketCap": "1489044058.00", "country": "Netherlands", "ipoyear": "", "industry": "Hotels/Resorts", @@ -39006,11 +39174,11 @@ { "symbol": "PMAX", "name": "Powell Max Limited Class A Ordinary Shares", - "lastsale": "$0.471", - "netchange": "-0.069", - "pctchange": "-12.778%", - "volume": "1698874", - "marketCap": "6946240.00", + "lastsale": "$0.4313", + "netchange": "-0.0397", + "pctchange": "-8.429%", + "volume": "1150903", + "marketCap": "6360750.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Other Consumer Services", @@ -39020,11 +39188,11 @@ { "symbol": "PMCB", "name": "PharmaCyte Biotech Inc. Common Stock", - "lastsale": "$1.6993", - "netchange": "0.0393", - "pctchange": "2.367%", - "volume": "6389", - "marketCap": "11840950.00", + "lastsale": "$1.63", + "netchange": "-0.0693", + "pctchange": "-4.078%", + "volume": "6223", + "marketCap": "11358058.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -39037,7 +39205,7 @@ "lastsale": "$0.71", "netchange": "0.00", "pctchange": "0.00%", - "volume": "151801", + "volume": "74058", "marketCap": "27015500.00", "country": "Singapore", "ipoyear": "2023", @@ -39048,11 +39216,11 @@ { "symbol": "PMN", "name": "ProMIS Neurosciences Inc. Common Shares (ON)", - "lastsale": "$0.9273", - "netchange": "-0.0061", - "pctchange": "-0.654%", - "volume": "82781", - "marketCap": "27712780.00", + "lastsale": "$0.8938", + "netchange": "-0.0335", + "pctchange": "-3.613%", + "volume": "71165", + "marketCap": "26711617.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39062,11 +39230,11 @@ { "symbol": "PMTS", "name": "CPI Card Group Inc. Common Stock", - "lastsale": "$28.82", - "netchange": "-1.33", - "pctchange": "-4.411%", - "volume": "33277", - "marketCap": "321614427.00", + "lastsale": "$28.94", + "netchange": "0.12", + "pctchange": "0.416%", + "volume": "39412", + "marketCap": "322953557.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -39076,11 +39244,11 @@ { "symbol": "PMVP", "name": "PMV Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.39", - "netchange": "0.07", - "pctchange": "5.303%", - "volume": "66345", - "marketCap": "71928511.00", + "lastsale": "$1.37", + "netchange": "-0.02", + "pctchange": "-1.439%", + "volume": "42172", + "marketCap": "70893568.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39090,11 +39258,11 @@ { "symbol": "PNBK", "name": "Patriot National Bancorp Inc. Common Stock", - "lastsale": "$1.694", - "netchange": "0.054", - "pctchange": "3.293%", - "volume": "8974", - "marketCap": "6735468.00", + "lastsale": "$1.61", + "netchange": "-0.084", + "pctchange": "-4.959%", + "volume": "10359", + "marketCap": "6401478.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39104,11 +39272,11 @@ { "symbol": "PNFP", "name": "Pinnacle Financial Partners Inc. Common Stock", - "lastsale": "$122.34", - "netchange": "0.30", - "pctchange": "0.246%", - "volume": "571264", - "marketCap": "9450171651.00", + "lastsale": "$123.28", + "netchange": "0.94", + "pctchange": "0.768%", + "volume": "365086", + "marketCap": "9522782092.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39118,11 +39286,11 @@ { "symbol": "PNFPP", "name": "Pinnacle Financial Partners Inc. Depositary shares of Pinnacle Financial Partners Inc. each representing a 1/40th Interest in a share of its 6.75% Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series B", - "lastsale": "$24.9475", - "netchange": "-0.0525", - "pctchange": "-0.21%", - "volume": "9720", - "marketCap": "1927073380.00", + "lastsale": "$24.90", + "netchange": "-0.0475", + "pctchange": "-0.19%", + "volume": "7101", + "marketCap": "1923404235.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39132,11 +39300,11 @@ { "symbol": "PNRG", "name": "PrimeEnergy Resources Corporation Common Stock", - "lastsale": "$220.00", - "netchange": "1.01", - "pctchange": "0.461%", - "volume": "14421", - "marketCap": "377850000.00", + "lastsale": "$223.60", + "netchange": "3.60", + "pctchange": "1.636%", + "volume": "19985", + "marketCap": "384033000.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -39147,9 +39315,9 @@ "symbol": "PNTG", "name": "The Pennant Group Inc. Common Stock ", "lastsale": "$27.64", - "netchange": "0.17", - "pctchange": "0.619%", - "volume": "133473", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "138203", "marketCap": "949388919.00", "country": "United States", "ipoyear": "", @@ -39160,11 +39328,11 @@ { "symbol": "POAI", "name": "Predictive Oncology Inc. Common Stock", - "lastsale": "$1.43", - "netchange": "-0.05", - "pctchange": "-3.378%", - "volume": "1521091", - "marketCap": "9533800.00", + "lastsale": "$1.47", + "netchange": "0.04", + "pctchange": "2.797%", + "volume": "684179", + "marketCap": "9800480.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -39174,11 +39342,11 @@ { "symbol": "POCI", "name": "Precision Optics Corporation Inc. Common stock", - "lastsale": "$5.14", - "netchange": "0.13", - "pctchange": "2.595%", - "volume": "11801", - "marketCap": "32639874.00", + "lastsale": "$5.10", + "netchange": "-0.04", + "pctchange": "-0.778%", + "volume": "5778", + "marketCap": "32385867.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -39188,11 +39356,11 @@ { "symbol": "PODC", "name": "PodcastOne Inc. Common Stock", - "lastsale": "$2.4389", - "netchange": "0.0489", - "pctchange": "2.046%", - "volume": "9896", - "marketCap": "59602228.00", + "lastsale": "$2.25", + "netchange": "-0.1889", + "pctchange": "-7.745%", + "volume": "4649", + "marketCap": "54985860.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -39202,11 +39370,11 @@ { "symbol": "PODD", "name": "Insulet Corporation Common Stock", - "lastsale": "$277.20", - "netchange": "-1.69", - "pctchange": "-0.606%", - "volume": "575555", - "marketCap": "19444131630.00", + "lastsale": "$280.35", + "netchange": "3.15", + "pctchange": "1.136%", + "volume": "561529", + "marketCap": "19665087671.00", "country": "United States", "ipoyear": "2007", "industry": "Medical/Dental Instruments", @@ -39216,11 +39384,11 @@ { "symbol": "POET", "name": "POET Technologies Inc. Common Shares", - "lastsale": "$5.22", - "netchange": "-0.23", - "pctchange": "-4.22%", - "volume": "1565582", - "marketCap": "399313855.00", + "lastsale": "$5.25", + "netchange": "0.03", + "pctchange": "0.575%", + "volume": "1180400", + "marketCap": "401608762.00", "country": "Canada", "ipoyear": "", "industry": "Semiconductors", @@ -39230,11 +39398,11 @@ { "symbol": "POLA", "name": "Polar Power Inc. Common Stock", - "lastsale": "$3.11", - "netchange": "-0.06", - "pctchange": "-1.893%", - "volume": "17900", - "marketCap": "7802374.00", + "lastsale": "$3.19", + "netchange": "0.08", + "pctchange": "2.572%", + "volume": "12144", + "marketCap": "8003078.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -39245,9 +39413,9 @@ "symbol": "POLE", "name": "Andretti Acquisition Corp. II Class A Ordinary Shares", "lastsale": "$10.0251", - "netchange": "0.0051", - "pctchange": "0.051%", - "volume": "791", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "11", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -39261,7 +39429,7 @@ "lastsale": "$10.07", "netchange": "0.00", "pctchange": "0.00%", - "volume": "136", + "volume": "1105", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -39272,10 +39440,10 @@ { "symbol": "POLEW", "name": "Andretti Acquisition Corp. II Warrant", - "lastsale": "$0.1434", - "netchange": "-0.0001", - "pctchange": "-0.07%", - "volume": "670", + "lastsale": "$0.149", + "netchange": "0.0056", + "pctchange": "3.905%", + "volume": "15427", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -39286,11 +39454,11 @@ { "symbol": "PONY", "name": "Pony AI Inc. American Depositary Shares ", - "lastsale": "$13.35", - "netchange": "0.04", - "pctchange": "0.301%", - "volume": "310887", - "marketCap": "4671778392.00", + "lastsale": "$13.19", + "netchange": "-0.16", + "pctchange": "-1.199%", + "volume": "856281", + "marketCap": "4615787041.00", "country": "China", "ipoyear": "2024", "industry": "EDP Services", @@ -39300,11 +39468,11 @@ { "symbol": "POOL", "name": "Pool Corporation Common Stock", - "lastsale": "$362.06", - "netchange": "2.13", - "pctchange": "0.592%", - "volume": "269913", - "marketCap": "13778384106.00", + "lastsale": "$353.74", + "netchange": "-8.32", + "pctchange": "-2.298%", + "volume": "277452", + "marketCap": "13461762121.00", "country": "United States", "ipoyear": "1995", "industry": "Industrial Specialties", @@ -39314,11 +39482,11 @@ { "symbol": "POWI", "name": "Power Integrations Inc. Common Stock", - "lastsale": "$62.94", - "netchange": "0.01", - "pctchange": "0.016%", - "volume": "443362", - "marketCap": "3579059246.00", + "lastsale": "$61.93", + "netchange": "-1.01", + "pctchange": "-1.605%", + "volume": "499929", + "marketCap": "3521625979.00", "country": "United States", "ipoyear": "1997", "industry": "Semiconductors", @@ -39328,11 +39496,11 @@ { "symbol": "POWL", "name": "Powell Industries Inc. Common Stock", - "lastsale": "$290.44", - "netchange": "-20.94", - "pctchange": "-6.725%", - "volume": "422483", - "marketCap": "3490638037.00", + "lastsale": "$290.80", + "netchange": "0.36", + "pctchange": "0.124%", + "volume": "603478", + "marketCap": "3494964678.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -39342,11 +39510,11 @@ { "symbol": "POWW", "name": "AMMO Inc. Common Stock", - "lastsale": "$1.69", - "netchange": "0.06", - "pctchange": "3.681%", - "volume": "1576240", - "marketCap": "200698879.00", + "lastsale": "$1.58", + "netchange": "-0.11", + "pctchange": "-6.509%", + "volume": "1638327", + "marketCap": "187635638.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -39356,11 +39524,11 @@ { "symbol": "POWWP", "name": "AMMO Inc. 8.75% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$22.8185", - "netchange": "0.3685", - "pctchange": "1.641%", - "volume": "4009", - "marketCap": "2709850512.00", + "lastsale": "$22.75", + "netchange": "-0.0685", + "pctchange": "-0.30%", + "volume": "6096", + "marketCap": "2701715676.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -39370,11 +39538,11 @@ { "symbol": "PPBI", "name": "Pacific Premier Bancorp Inc", - "lastsale": "$24.92", - "netchange": "0.50", - "pctchange": "2.048%", - "volume": "894648", - "marketCap": "2403300375.00", + "lastsale": "$24.97", + "netchange": "0.05", + "pctchange": "0.201%", + "volume": "758408", + "marketCap": "2408122406.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39384,11 +39552,11 @@ { "symbol": "PPBT", "name": "Purple Biotech Ltd. American Depositary Shares", - "lastsale": "$3.60", - "netchange": "0.14", - "pctchange": "4.046%", - "volume": "50026", - "marketCap": "5089669.00", + "lastsale": "$3.66", + "netchange": "0.06", + "pctchange": "1.667%", + "volume": "52136", + "marketCap": "5174497.00", "country": "Israel", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39398,11 +39566,11 @@ { "symbol": "PPC", "name": "Pilgrim's Pride Corporation Common Stock", - "lastsale": "$46.69", - "netchange": "1.63", - "pctchange": "3.617%", - "volume": "1373390", - "marketCap": "11071275718.00", + "lastsale": "$45.57", + "netchange": "-1.12", + "pctchange": "-2.399%", + "volume": "1044349", + "marketCap": "10805697890.00", "country": "United States", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -39412,11 +39580,11 @@ { "symbol": "PPIH", "name": "Perma-Pipe International Holdings Inc. Common Stock", - "lastsale": "$16.24", - "netchange": "-0.33", - "pctchange": "-1.992%", - "volume": "26421", - "marketCap": "129636904.00", + "lastsale": "$16.07", + "netchange": "-0.17", + "pctchange": "-1.047%", + "volume": "14758", + "marketCap": "128279868.00", "country": "United States", "ipoyear": "", "industry": "Pollution Control Equipment", @@ -39426,11 +39594,11 @@ { "symbol": "PPSI", "name": "Pioneer Power Solutions Inc. Common Stock", - "lastsale": "$4.05", - "netchange": "0.05", - "pctchange": "1.25%", - "volume": "18728", - "marketCap": "44600637.00", + "lastsale": "$3.95", + "netchange": "-0.10", + "pctchange": "-2.469%", + "volume": "39045", + "marketCap": "43499387.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -39440,11 +39608,11 @@ { "symbol": "PPTA", "name": "Perpetua Resources Corp. Common Shares", - "lastsale": "$12.35", - "netchange": "0.10", - "pctchange": "0.816%", - "volume": "585075", - "marketCap": "796704811.00", + "lastsale": "$12.63", + "netchange": "0.28", + "pctchange": "2.267%", + "volume": "800706", + "marketCap": "814767754.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -39455,9 +39623,9 @@ "symbol": "PRAA", "name": "PRA Group Inc. Common Stock", "lastsale": "$21.72", - "netchange": "0.48", - "pctchange": "2.26%", - "volume": "215269", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "180173", "marketCap": "856347881.00", "country": "United States", "ipoyear": "2002", @@ -39468,11 +39636,11 @@ { "symbol": "PRAX", "name": "Praxis Precision Medicines Inc. Common Stock", - "lastsale": "$77.60", - "netchange": "-1.99", - "pctchange": "-2.50%", - "volume": "401486", - "marketCap": "1446291495.00", + "lastsale": "$77.11", + "netchange": "-0.49", + "pctchange": "-0.631%", + "volume": "332939", + "marketCap": "1437158984.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39483,9 +39651,9 @@ "symbol": "PRCH", "name": "Porch Group Inc. Common Stock", "lastsale": "$4.41", - "netchange": "-0.12", - "pctchange": "-2.649%", - "volume": "774888", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "615360", "marketCap": "527187201.00", "country": "United States", "ipoyear": "2020", @@ -39496,11 +39664,11 @@ { "symbol": "PRCT", "name": "PROCEPT BioRobotics Corporation Common Stock", - "lastsale": "$69.64", - "netchange": "1.22", - "pctchange": "1.783%", - "volume": "1047897", - "marketCap": "3634036934.00", + "lastsale": "$73.46", + "netchange": "3.82", + "pctchange": "5.485%", + "volume": "1304375", + "marketCap": "3833376697.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -39510,11 +39678,11 @@ { "symbol": "PRDO", "name": "Perdoceo Education Corporation Common Stock", - "lastsale": "$28.10", - "netchange": "0.28", - "pctchange": "1.006%", - "volume": "436128", - "marketCap": "1846629632.00", + "lastsale": "$28.31", + "netchange": "0.21", + "pctchange": "0.747%", + "volume": "264327", + "marketCap": "1860430067.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -39524,11 +39692,11 @@ { "symbol": "PRE", "name": "Prenetics Global Limited Class A Ordinary Share", - "lastsale": "$5.71", - "netchange": "-0.015", - "pctchange": "-0.262%", - "volume": "63739", - "marketCap": "69691692.00", + "lastsale": "$5.52", + "netchange": "-0.19", + "pctchange": "-3.327%", + "volume": "68171", + "marketCap": "67372704.00", "country": "Hong Kong", "ipoyear": "", "industry": "Blank Checks", @@ -39538,11 +39706,11 @@ { "symbol": "PRENW", "name": "Prenetics Global Limited Warrant", - "lastsale": "$0.0099", - "netchange": "-0.0001", - "pctchange": "-1.00%", - "volume": "7250", - "marketCap": "120831.00", + "lastsale": "$0.0115", + "netchange": "0.0016", + "pctchange": "16.162%", + "volume": "416", + "marketCap": "140360.00", "country": "Hong Kong", "ipoyear": "", "industry": "Blank Checks", @@ -39552,11 +39720,11 @@ { "symbol": "PRFX", "name": "PainReform Ltd. Ordinary Shares", - "lastsale": "$3.19", - "netchange": "0.12", - "pctchange": "3.909%", - "volume": "249234", - "marketCap": "1775595.00", + "lastsale": "$3.57", + "netchange": "0.38", + "pctchange": "11.912%", + "volume": "18460642", + "marketCap": "1987108.00", "country": "Israel", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39566,11 +39734,11 @@ { "symbol": "PRGS", "name": "Progress Software Corporation Common Stock (DE)", - "lastsale": "$54.12", - "netchange": "-3.14", - "pctchange": "-5.484%", - "volume": "2109446", - "marketCap": "2347166595.00", + "lastsale": "$53.00", + "netchange": "-1.12", + "pctchange": "-2.069%", + "volume": "1283900", + "marketCap": "2298592563.00", "country": "United States", "ipoyear": "1991", "industry": "Computer Software: Prepackaged Software", @@ -39580,11 +39748,11 @@ { "symbol": "PRLD", "name": "Prelude Therapeutics Incorporated Common Stock", - "lastsale": "$1.14", - "netchange": "-0.03", - "pctchange": "-2.564%", - "volume": "171478", - "marketCap": "62740094.00", + "lastsale": "$1.215", + "netchange": "0.075", + "pctchange": "6.579%", + "volume": "240477", + "marketCap": "66867732.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39594,11 +39762,11 @@ { "symbol": "PRME", "name": "Prime Medicine Inc. Common Stock", - "lastsale": "$3.26", - "netchange": "0.08", - "pctchange": "2.516%", - "volume": "736857", - "marketCap": "427584345.00", + "lastsale": "$3.15", + "netchange": "-0.11", + "pctchange": "-3.374%", + "volume": "698352", + "marketCap": "413156652.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -39608,11 +39776,11 @@ { "symbol": "PROC", "name": "Procaps Group S.A. Ordinary Shares", - "lastsale": "$1.66", - "netchange": "-0.03", - "pctchange": "-1.775%", - "volume": "13268", - "marketCap": "187288144.00", + "lastsale": "$1.65", + "netchange": "-0.01", + "pctchange": "-0.602%", + "volume": "6661", + "marketCap": "186159902.00", "country": "Luxembourg", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39622,11 +39790,11 @@ { "symbol": "PROCW", "name": "Procaps Group S.A. Warrants", - "lastsale": "$0.0306", - "netchange": "0.0004", - "pctchange": "1.325%", - "volume": "100", - "marketCap": "3452420.00", + "lastsale": "$0.03", + "netchange": "-0.0006", + "pctchange": "-1.961%", + "volume": "60820", + "marketCap": "3384725.00", "country": "Luxembourg", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39636,11 +39804,11 @@ { "symbol": "PROF", "name": "Profound Medical Corp. Common Stock", - "lastsale": "$7.22", - "netchange": "-0.01", - "pctchange": "-0.138%", - "volume": "47206", - "marketCap": "176758849.00", + "lastsale": "$7.05", + "netchange": "-0.17", + "pctchange": "-2.355%", + "volume": "62654", + "marketCap": "172596937.00", "country": "Canada", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -39650,11 +39818,11 @@ { "symbol": "PROK", "name": "ProKidney Corp. Class A Ordinary Shares", - "lastsale": "$1.70", - "netchange": "0.03", - "pctchange": "1.796%", - "volume": "163899", - "marketCap": "495825315.00", + "lastsale": "$1.72", + "netchange": "0.02", + "pctchange": "1.176%", + "volume": "266040", + "marketCap": "501658554.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -39664,11 +39832,11 @@ { "symbol": "PROP", "name": "Prairie Operating Co. Common Stock", - "lastsale": "$8.54", - "netchange": "-0.25", - "pctchange": "-2.844%", - "volume": "94303", - "marketCap": "195726236.00", + "lastsale": "$9.33", + "netchange": "0.79", + "pctchange": "9.251%", + "volume": "163552", + "marketCap": "213832059.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -39678,11 +39846,11 @@ { "symbol": "PROV", "name": "Provident Financial Holdings Inc. Common Stock", - "lastsale": "$15.73", - "netchange": "0.46", - "pctchange": "3.012%", - "volume": "9396", - "marketCap": "106381974.00", + "lastsale": "$15.80", + "netchange": "0.07", + "pctchange": "0.445%", + "volume": "7205", + "marketCap": "106855384.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -39692,11 +39860,11 @@ { "symbol": "PRPH", "name": "ProPhase Labs Inc. Common Stock (DE)", - "lastsale": "$0.49", - "netchange": "-0.0211", - "pctchange": "-4.128%", - "volume": "338863", - "marketCap": "11698274.00", + "lastsale": "$0.54", + "netchange": "0.05", + "pctchange": "10.204%", + "volume": "273761", + "marketCap": "12891976.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39706,11 +39874,11 @@ { "symbol": "PRPL", "name": "Purple Innovation Inc. Common Stock", - "lastsale": "$1.20", - "netchange": "0.03", - "pctchange": "2.564%", - "volume": "708390", - "marketCap": "129252257.00", + "lastsale": "$1.25", + "netchange": "0.05", + "pctchange": "4.167%", + "volume": "535048", + "marketCap": "134637768.00", "country": "United States", "ipoyear": "2015", "industry": "Home Furnishings", @@ -39720,11 +39888,11 @@ { "symbol": "PRPO", "name": "Precipio Inc. Common Stock", - "lastsale": "$6.4625", - "netchange": "-0.1975", - "pctchange": "-2.965%", - "volume": "3901", - "marketCap": "9579577.00", + "lastsale": "$6.53", + "netchange": "0.0675", + "pctchange": "1.044%", + "volume": "4345", + "marketCap": "9679634.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -39734,11 +39902,11 @@ { "symbol": "PRQR", "name": "ProQR Therapeutics N.V. Ordinary Shares", - "lastsale": "$2.17", - "netchange": "-0.065", - "pctchange": "-2.908%", - "volume": "364230", - "marketCap": "176539465.00", + "lastsale": "$2.16", + "netchange": "-0.01", + "pctchange": "-0.461%", + "volume": "304604", + "marketCap": "175725919.00", "country": "Netherlands", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39748,11 +39916,11 @@ { "symbol": "PRSO", "name": "Peraso Inc. Common Stock", - "lastsale": "$1.016", - "netchange": "0.016", - "pctchange": "1.60%", - "volume": "54484", - "marketCap": "3484838.00", + "lastsale": "$1.01", + "netchange": "-0.006", + "pctchange": "-0.591%", + "volume": "57430", + "marketCap": "3464259.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -39762,11 +39930,11 @@ { "symbol": "PRTA", "name": "Prothena Corporation plc Ordinary Shares", - "lastsale": "$15.48", - "netchange": "1.05", - "pctchange": "7.277%", - "volume": "361695", - "marketCap": "832959171.00", + "lastsale": "$15.62", + "netchange": "0.14", + "pctchange": "0.904%", + "volume": "340226", + "marketCap": "840492394.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39776,11 +39944,11 @@ { "symbol": "PRTC", "name": "PureTech Health plc American Depositary Shares", - "lastsale": "$17.33", - "netchange": "-0.211", - "pctchange": "-1.203%", - "volume": "5073", - "marketCap": "414917130.00", + "lastsale": "$18.50", + "netchange": "1.17", + "pctchange": "6.751%", + "volume": "4096", + "marketCap": "442929424.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39790,11 +39958,11 @@ { "symbol": "PRTG", "name": "Portage Biotech Inc. Common Stock", - "lastsale": "$4.00", - "netchange": "-0.10", - "pctchange": "-2.439%", - "volume": "20010", - "marketCap": "4194456.00", + "lastsale": "$4.20", + "netchange": "0.20", + "pctchange": "5.00%", + "volume": "67267", + "marketCap": "4404179.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -39804,11 +39972,11 @@ { "symbol": "PRTH", "name": "Priority Technology Holdings Inc. Common Stock", - "lastsale": "$9.03", - "netchange": "-0.44", - "pctchange": "-4.646%", - "volume": "506565", - "marketCap": "696808736.00", + "lastsale": "$9.11", + "netchange": "0.08", + "pctchange": "0.886%", + "volume": "448053", + "marketCap": "702982014.00", "country": "United States", "ipoyear": "2016", "industry": "Business Services", @@ -39818,11 +39986,11 @@ { "symbol": "PRTS", "name": "CarParts.com Inc. Common Stock", - "lastsale": "$1.39", - "netchange": "0.17", - "pctchange": "13.934%", - "volume": "627483", - "marketCap": "79785504.00", + "lastsale": "$1.33", + "netchange": "-0.06", + "pctchange": "-4.317%", + "volume": "477709", + "marketCap": "76341525.00", "country": "United States", "ipoyear": "2007", "industry": "Auto & Home Supply Stores", @@ -39832,11 +40000,11 @@ { "symbol": "PRVA", "name": "Privia Health Group Inc. Common Stock", - "lastsale": "$22.93", - "netchange": "0.25", - "pctchange": "1.102%", - "volume": "554778", - "marketCap": "2751631070.00", + "lastsale": "$22.58", + "netchange": "-0.35", + "pctchange": "-1.526%", + "volume": "494085", + "marketCap": "2709630596.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -39847,9 +40015,9 @@ "symbol": "PRZO", "name": "ParaZero Technologies Ltd. Ordinary Shares", "lastsale": "$1.81", - "netchange": "-0.13", - "pctchange": "-6.701%", - "volume": "1520670", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "525460", "marketCap": "20199600.00", "country": "Israel", "ipoyear": "2023", @@ -39860,11 +40028,11 @@ { "symbol": "PSEC", "name": "Prospect Capital Corporation Common Stock", - "lastsale": "$4.37", - "netchange": "-0.01", - "pctchange": "-0.228%", - "volume": "1914623", - "marketCap": "1906089046.00", + "lastsale": "$4.38", + "netchange": "0.01", + "pctchange": "0.229%", + "volume": "1682336", + "marketCap": "1910450806.00", "country": "United States", "ipoyear": "2004", "industry": "Finance: Consumer Services", @@ -39874,11 +40042,11 @@ { "symbol": "PSHG", "name": "Performance Shipping Inc. Common Shares", - "lastsale": "$1.77", - "netchange": "0.01", - "pctchange": "0.568%", - "volume": "44682", - "marketCap": "21735027.00", + "lastsale": "$1.73", + "netchange": "-0.04", + "pctchange": "-2.26%", + "volume": "56253", + "marketCap": "21243839.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -39888,11 +40056,11 @@ { "symbol": "PSIG", "name": "PS International Group Ltd. Ordinary Shares", - "lastsale": "$0.455", - "netchange": "-0.0076", - "pctchange": "-1.643%", - "volume": "549591", - "marketCap": "11048736.00", + "lastsale": "$0.4799", + "netchange": "0.0249", + "pctchange": "5.473%", + "volume": "87525", + "marketCap": "11653381.00", "country": "Hong Kong", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -39902,11 +40070,11 @@ { "symbol": "PSIX", "name": "Power Solutions International Inc. Common Stock", - "lastsale": "$39.00", - "netchange": "-1.21", - "pctchange": "-3.009%", - "volume": "307183", - "marketCap": "896985024.00", + "lastsale": "$43.00", + "netchange": "4.00", + "pctchange": "10.256%", + "volume": "677524", + "marketCap": "988983488.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -39916,11 +40084,11 @@ { "symbol": "PSMT", "name": "PriceSmart Inc. Common Stock", - "lastsale": "$90.45", - "netchange": "-0.19", - "pctchange": "-0.21%", - "volume": "234832", - "marketCap": "2773409105.00", + "lastsale": "$90.79", + "netchange": "0.34", + "pctchange": "0.376%", + "volume": "315714", + "marketCap": "2783834303.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -39930,11 +40098,11 @@ { "symbol": "PSNL", "name": "Personalis Inc. Common Stock", - "lastsale": "$6.15", - "netchange": "0.55", - "pctchange": "9.821%", - "volume": "3980151", - "marketCap": "434485717.00", + "lastsale": "$6.12", + "netchange": "-0.03", + "pctchange": "-0.488%", + "volume": "1230102", + "marketCap": "432366274.00", "country": "United States", "ipoyear": "2019", "industry": "Medical Specialities", @@ -39944,11 +40112,11 @@ { "symbol": "PSNY", "name": "Polestar Automotive Holding UK PLC Class A ADS", - "lastsale": "$1.02", - "netchange": "-0.02", - "pctchange": "-1.923%", - "volume": "3509346", - "marketCap": "2177914494.00", + "lastsale": "$1.04", + "netchange": "0.02", + "pctchange": "1.961%", + "volume": "5093413", + "marketCap": "2220618700.00", "country": "Sweden", "ipoyear": "", "industry": "Auto Manufacturing", @@ -39958,11 +40126,11 @@ { "symbol": "PSNYW", "name": "Polestar Automotive Holding UK PLC Class C-1 ADS (ADW)", - "lastsale": "$0.2206", - "netchange": "0.0078", - "pctchange": "3.665%", - "volume": "265719", - "marketCap": "471027390.00", + "lastsale": "$0.225", + "netchange": "0.0044", + "pctchange": "1.995%", + "volume": "107882", + "marketCap": "480422315.00", "country": "Sweden", "ipoyear": "", "industry": "Auto Manufacturing", @@ -39972,11 +40140,11 @@ { "symbol": "PSTV", "name": "PLUS THERAPEUTICS Inc. Common Stock ", - "lastsale": "$1.21", - "netchange": "-0.01", - "pctchange": "-0.82%", - "volume": "6412", - "marketCap": "7134563.00", + "lastsale": "$1.23", + "netchange": "0.02", + "pctchange": "1.653%", + "volume": "15482", + "marketCap": "7252490.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -39987,9 +40155,9 @@ "symbol": "PT", "name": "Pintec Technology Holdings Limited American Depositary Shares", "lastsale": "$0.95", - "netchange": "-0.0321", - "pctchange": "-3.269%", - "volume": "89316", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3890", "marketCap": "15150563.00", "country": "China", "ipoyear": "2018", @@ -40000,11 +40168,11 @@ { "symbol": "PTC", "name": "PTC Inc. Common Stock", - "lastsale": "$189.07", - "netchange": "1.14", - "pctchange": "0.607%", - "volume": "920848", - "marketCap": "22712805156.00", + "lastsale": "$188.96", + "netchange": "-0.11", + "pctchange": "-0.058%", + "volume": "741903", + "marketCap": "22699590957.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -40014,11 +40182,11 @@ { "symbol": "PTCT", "name": "PTC Therapeutics Inc. Common Stock", - "lastsale": "$46.18", - "netchange": "1.10", - "pctchange": "2.44%", - "volume": "898711", - "marketCap": "3561639104.00", + "lastsale": "$46.45", + "netchange": "0.27", + "pctchange": "0.585%", + "volume": "545790", + "marketCap": "3582462892.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40028,11 +40196,11 @@ { "symbol": "PTEN", "name": "Patterson-UTI Energy Inc. Common Stock", - "lastsale": "$9.02", - "netchange": "-0.11", - "pctchange": "-1.205%", - "volume": "8166889", - "marketCap": "3517407206.00", + "lastsale": "$8.75", + "netchange": "-0.27", + "pctchange": "-2.993%", + "volume": "8413667", + "marketCap": "3412118964.00", "country": "United States", "ipoyear": "1993", "industry": "Oil & Gas Production", @@ -40042,11 +40210,11 @@ { "symbol": "PTGX", "name": "Protagonist Therapeutics Inc. Common Stock", - "lastsale": "$37.80", - "netchange": "0.92", - "pctchange": "2.495%", - "volume": "525034", - "marketCap": "2252805080.00", + "lastsale": "$37.69", + "netchange": "-0.11", + "pctchange": "-0.291%", + "volume": "431218", + "marketCap": "2246249298.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40056,11 +40224,11 @@ { "symbol": "PTHL", "name": "Pheton Holdings Ltd Class A Ordinary Shares", - "lastsale": "$3.60", - "netchange": "-0.04", - "pctchange": "-1.099%", - "volume": "24527", - "marketCap": "52200000.00", + "lastsale": "$3.59", + "netchange": "-0.01", + "pctchange": "-0.278%", + "volume": "12219", + "marketCap": "52055000.00", "country": "China", "ipoyear": "2024", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -40070,39 +40238,25 @@ { "symbol": "PTIX", "name": "Protagenic Therapeutics Inc. Common Stock", - "lastsale": "$0.42", - "netchange": "0.0115", - "pctchange": "2.815%", - "volume": "55958", - "marketCap": "2853825.00", + "lastsale": "$0.445", + "netchange": "0.025", + "pctchange": "5.952%", + "volume": "172106", + "marketCap": "3023695.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/ptix" }, - { - "symbol": "PTIXW", - "name": "Protagenic Therapeutics Inc. Warrant", - "lastsale": "$0.0065", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "12", - "marketCap": "44166.00", - "country": "United States", - "ipoyear": "", - "industry": "Biotechnology: Pharmaceutical Preparations", - "sector": "Health Care", - "url": "/market-activity/stocks/ptixw" - }, { "symbol": "PTLE", "name": "PTL LTD Ordinary Shares", - "lastsale": "$3.26", - "netchange": "0.06", - "pctchange": "1.875%", - "volume": "666185", - "marketCap": "40750000.00", + "lastsale": "$3.03", + "netchange": "-0.23", + "pctchange": "-7.055%", + "volume": "319248", + "marketCap": "37875000.00", "country": "Singapore", "ipoyear": "2024", "industry": "Oil Refining/Marketing", @@ -40112,11 +40266,11 @@ { "symbol": "PTLO", "name": "Portillo's Inc. Class A Common Stock", - "lastsale": "$11.94", - "netchange": "0.15", - "pctchange": "1.272%", - "volume": "1031191", - "marketCap": "886213211.00", + "lastsale": "$12.49", + "netchange": "0.55", + "pctchange": "4.606%", + "volume": "1081118", + "marketCap": "927035428.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -40126,11 +40280,11 @@ { "symbol": "PTMN", "name": "Portman Ridge Finance Corporation Common Stock", - "lastsale": "$16.75", - "netchange": "-0.01", - "pctchange": "-0.06%", - "volume": "29028", - "marketCap": "154317398.00", + "lastsale": "$16.68", + "netchange": "-0.07", + "pctchange": "-0.418%", + "volume": "26460", + "marketCap": "153672490.00", "country": "United States", "ipoyear": "2006", "industry": "Finance: Consumer Services", @@ -40140,11 +40294,11 @@ { "symbol": "PTON", "name": "Peloton Interactive Inc. Class A Common Stock", - "lastsale": "$8.45", - "netchange": "0.10", - "pctchange": "1.198%", - "volume": "7068465", - "marketCap": "3223330147.00", + "lastsale": "$8.40", + "netchange": "-0.05", + "pctchange": "-0.592%", + "volume": "9138493", + "marketCap": "3204257188.00", "country": "United States", "ipoyear": "2019", "industry": "Recreational Games/Products/Toys", @@ -40154,11 +40308,11 @@ { "symbol": "PTPI", "name": "Petros Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.345", - "netchange": "0.0356", - "pctchange": "11.506%", - "volume": "994358", - "marketCap": "3455131.00", + "lastsale": "$0.328", + "netchange": "-0.017", + "pctchange": "-4.928%", + "volume": "284769", + "marketCap": "3284878.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40168,11 +40322,11 @@ { "symbol": "PTVE", "name": "Pactiv Evergreen Inc. Common stock", - "lastsale": "$17.78", - "netchange": "0.02", - "pctchange": "0.113%", - "volume": "401545", - "marketCap": "3187798958.00", + "lastsale": "$17.77", + "netchange": "-0.01", + "pctchange": "-0.056%", + "volume": "517433", + "marketCap": "3186006046.00", "country": "United States", "ipoyear": "2020", "industry": "Containers/Packaging", @@ -40182,11 +40336,11 @@ { "symbol": "PUBM", "name": "PubMatic Inc. Class A Common Stock", - "lastsale": "$15.13", - "netchange": "0.40", - "pctchange": "2.716%", - "volume": "366824", - "marketCap": "722710837.00", + "lastsale": "$14.97", + "netchange": "-0.16", + "pctchange": "-1.058%", + "volume": "249654", + "marketCap": "715068158.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -40196,11 +40350,11 @@ { "symbol": "PULM", "name": "Pulmatrix Inc. Common Stock", - "lastsale": "$6.89", - "netchange": "0.78", - "pctchange": "12.766%", - "volume": "40997", - "marketCap": "25164244.00", + "lastsale": "$7.28", + "netchange": "0.39", + "pctchange": "5.66%", + "volume": "41214", + "marketCap": "26588635.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40210,11 +40364,11 @@ { "symbol": "PVBC", "name": "Provident Bancorp Inc. (MD) Common Stock", - "lastsale": "$10.92", - "netchange": "0.01", - "pctchange": "0.092%", - "volume": "18578", - "marketCap": "193612070.00", + "lastsale": "$11.40", + "netchange": "0.48", + "pctchange": "4.396%", + "volume": "35187", + "marketCap": "202122490.00", "country": "United States", "ipoyear": "2015", "industry": "Banks", @@ -40224,11 +40378,11 @@ { "symbol": "PVLA", "name": "Palvella Therapeutics Inc. Common Stock", - "lastsale": "$12.99", - "netchange": "-0.16", - "pctchange": "-1.217%", - "volume": "62233", - "marketCap": "17149918.00", + "lastsale": "$12.49", + "netchange": "-0.50", + "pctchange": "-3.849%", + "volume": "17789", + "marketCap": "16489798.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40238,11 +40392,11 @@ { "symbol": "PWM", "name": "Prestige Wealth Inc. Class A Ordinary Shares", - "lastsale": "$1.47", - "netchange": "-0.18", - "pctchange": "-10.909%", - "volume": "362594", - "marketCap": "13450500.00", + "lastsale": "$1.37", + "netchange": "-0.10", + "pctchange": "-6.803%", + "volume": "97426", + "marketCap": "12535500.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "Finance: Consumer Services", @@ -40252,11 +40406,11 @@ { "symbol": "PWOD", "name": "Penns Woods Bancorp Inc. Common Stock", - "lastsale": "$30.97", - "netchange": "0.28", - "pctchange": "0.912%", - "volume": "20323", - "marketCap": "233654125.00", + "lastsale": "$30.99", + "netchange": "0.02", + "pctchange": "0.065%", + "volume": "13964", + "marketCap": "233805016.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -40266,11 +40420,11 @@ { "symbol": "PWP", "name": "Perella Weinberg Partners Class A Common Stock", - "lastsale": "$25.87", - "netchange": "-0.31", - "pctchange": "-1.184%", - "volume": "286650", - "marketCap": "2280789150.00", + "lastsale": "$26.07", + "netchange": "0.20", + "pctchange": "0.773%", + "volume": "503633", + "marketCap": "2298421845.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -40280,10 +40434,10 @@ { "symbol": "PWUP", "name": "PowerUp Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$12.00", - "netchange": "0.4734", - "pctchange": "4.107%", - "volume": "3393", + "lastsale": "$12.11", + "netchange": "0.11", + "pctchange": "0.917%", + "volume": "10955", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -40294,10 +40448,10 @@ { "symbol": "PWUPU", "name": "PowerUp Acquisition Corp. Unit", - "lastsale": "$12.20", - "netchange": "0.76", - "pctchange": "6.643%", - "volume": "10068", + "lastsale": "$12.05", + "netchange": "-0.15", + "pctchange": "-1.23%", + "volume": "29415", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -40309,9 +40463,9 @@ "symbol": "PWUPW", "name": "PowerUp Acquisition Corp. Warrant", "lastsale": "$0.052", - "netchange": "0.002", - "pctchange": "4.00%", - "volume": "3400", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "62", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -40322,11 +40476,11 @@ { "symbol": "PXLW", "name": "Pixelworks Inc. Common Stock", - "lastsale": "$0.88", - "netchange": "0.0668", - "pctchange": "8.214%", - "volume": "369212", - "marketCap": "51865799.00", + "lastsale": "$0.8801", + "netchange": "0.0001", + "pctchange": "0.011%", + "volume": "551932", + "marketCap": "51871693.00", "country": "United States", "ipoyear": "2000", "industry": "Semiconductors", @@ -40339,7 +40493,7 @@ "lastsale": "$3.77", "netchange": "0.00", "pctchange": "0.00%", - "volume": "13623", + "volume": "15965", "marketCap": "39745402.00", "country": "Greece", "ipoyear": "", @@ -40364,11 +40518,11 @@ { "symbol": "PYCR", "name": "Paycor HCM Inc. Common Stock", - "lastsale": "$22.18", - "netchange": "0.08", - "pctchange": "0.362%", - "volume": "1359973", - "marketCap": "3984832561.00", + "lastsale": "$22.22", + "netchange": "0.04", + "pctchange": "0.18%", + "volume": "2686660", + "marketCap": "3992018914.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -40378,11 +40532,11 @@ { "symbol": "PYPD", "name": "PolyPid Ltd. Ordinary Shares", - "lastsale": "$3.20", - "netchange": "-0.04", - "pctchange": "-1.235%", - "volume": "38313", - "marketCap": "21771130.00", + "lastsale": "$3.24", + "netchange": "0.04", + "pctchange": "1.25%", + "volume": "38144", + "marketCap": "22043269.00", "country": "Israel", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40392,11 +40546,11 @@ { "symbol": "PYPL", "name": "PayPal Holdings Inc. Common Stock", - "lastsale": "$89.73", - "netchange": "-0.12", - "pctchange": "-0.134%", - "volume": "7538279", - "marketCap": "89957809036.00", + "lastsale": "$89.11", + "netchange": "-0.62", + "pctchange": "-0.691%", + "volume": "5999895", + "marketCap": "89336234963.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -40406,11 +40560,11 @@ { "symbol": "PYXS", "name": "Pyxis Oncology Inc. Common Stock", - "lastsale": "$1.64", - "netchange": "0.08", - "pctchange": "5.128%", - "volume": "570082", - "marketCap": "97523796.00", + "lastsale": "$1.60", + "netchange": "-0.04", + "pctchange": "-2.439%", + "volume": "312109", + "marketCap": "95145166.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40420,11 +40574,11 @@ { "symbol": "PZZA", "name": "Papa John's International Inc. Common Stock", - "lastsale": "$39.88", - "netchange": "2.09", - "pctchange": "5.531%", - "volume": "1910415", - "marketCap": "1301747925.00", + "lastsale": "$38.97", + "netchange": "-0.91", + "pctchange": "-2.282%", + "volume": "1296845", + "marketCap": "1272044048.00", "country": "United States", "ipoyear": "1993", "industry": "Restaurants", @@ -40434,11 +40588,11 @@ { "symbol": "QCOM", "name": "QUALCOMM Incorporated Common Stock", - "lastsale": "$174.36", - "netchange": "4.12", - "pctchange": "2.42%", - "volume": "7166355", - "marketCap": "193713960000.00", + "lastsale": "$172.11", + "netchange": "-2.25", + "pctchange": "-1.29%", + "volume": "5822601", + "marketCap": "191214210000.00", "country": "United States", "ipoyear": "1991", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -40448,11 +40602,11 @@ { "symbol": "QCRH", "name": "QCR Holdings Inc. Common Stock", - "lastsale": "$79.345", - "netchange": "-1.615", - "pctchange": "-1.995%", - "volume": "109619", - "marketCap": "1338465330.00", + "lastsale": "$78.75", + "netchange": "-0.595", + "pctchange": "-0.75%", + "volume": "85114", + "marketCap": "1328428316.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -40462,11 +40616,11 @@ { "symbol": "QDEL", "name": "QuidelOrtho Corporation Common Stock", - "lastsale": "$44.33", - "netchange": "-0.15", - "pctchange": "-0.337%", - "volume": "760557", - "marketCap": "2981490265.00", + "lastsale": "$44.24", + "netchange": "-0.09", + "pctchange": "-0.203%", + "volume": "1101999", + "marketCap": "2975437160.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -40476,10 +40630,10 @@ { "symbol": "QETA", "name": "Quetta Acquisition Corporation Common Stock", - "lastsale": "$10.57", - "netchange": "-0.04", - "pctchange": "-0.377%", - "volume": "1735", + "lastsale": "$10.56", + "netchange": "-0.01", + "pctchange": "-0.095%", + "volume": "414", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -40490,10 +40644,10 @@ { "symbol": "QETAR", "name": "Quetta Acquisition Corporation Right", - "lastsale": "$1.80", - "netchange": "-0.05", - "pctchange": "-2.703%", - "volume": "18908", + "lastsale": "$1.99", + "netchange": "0.19", + "pctchange": "10.556%", + "volume": "403", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -40518,11 +40672,11 @@ { "symbol": "QFIN", "name": "Qifu Technology Inc. American Depositary Shares", - "lastsale": "$37.99", - "netchange": "-1.49", - "pctchange": "-3.774%", - "volume": "930544", - "marketCap": "5898117505.00", + "lastsale": "$39.93", + "netchange": "1.94", + "pctchange": "5.107%", + "volume": "1234595", + "marketCap": "6199311187.00", "country": "China", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -40532,11 +40686,11 @@ { "symbol": "QH", "name": "Quhuo Limited American Depository Shares", - "lastsale": "$1.35", - "netchange": "-0.0311", - "pctchange": "-2.252%", - "volume": "6171", - "marketCap": "8326288.00", + "lastsale": "$1.3602", + "netchange": "0.0102", + "pctchange": "0.756%", + "volume": "6547", + "marketCap": "8389198.00", "country": "China", "ipoyear": "2020", "industry": "Business Services", @@ -40546,11 +40700,11 @@ { "symbol": "QIPT", "name": "Quipt Home Medical Corp. Common Shares", - "lastsale": "$2.95", - "netchange": "0.01", - "pctchange": "0.34%", - "volume": "158522", - "marketCap": "127119255.00", + "lastsale": "$2.99", + "netchange": "0.04", + "pctchange": "1.356%", + "volume": "146812", + "marketCap": "128842906.00", "country": "United States", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -40560,11 +40714,11 @@ { "symbol": "QLGN", "name": "Qualigen Therapeutics Inc. Common Stock", - "lastsale": "$4.34", - "netchange": "0.13", - "pctchange": "3.088%", - "volume": "30954", - "marketCap": "3196111.00", + "lastsale": "$4.25", + "netchange": "-0.09", + "pctchange": "-2.074%", + "volume": "86204", + "marketCap": "3129832.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40574,11 +40728,11 @@ { "symbol": "QLYS", "name": "Qualys Inc. Common Stock", - "lastsale": "$141.92", - "netchange": "0.94", - "pctchange": "0.667%", - "volume": "367819", - "marketCap": "5192916948.00", + "lastsale": "$143.14", + "netchange": "1.22", + "pctchange": "0.86%", + "volume": "272064", + "marketCap": "5237557299.00", "country": "United States", "ipoyear": "2012", "industry": "Computer Software: Prepackaged Software", @@ -40588,11 +40742,11 @@ { "symbol": "QMCO", "name": "Quantum Corporation Common Stock", - "lastsale": "$33.44", - "netchange": "-2.32", - "pctchange": "-6.488%", - "volume": "602856", - "marketCap": "162133238.00", + "lastsale": "$32.57", + "netchange": "-0.87", + "pctchange": "-2.602%", + "volume": "960796", + "marketCap": "157915059.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -40602,11 +40756,11 @@ { "symbol": "QMMM", "name": "QMMM Holdings Limited Ordinary Shares", - "lastsale": "$0.7089", - "netchange": "-0.0301", - "pctchange": "-4.073%", - "volume": "114101", - "marketCap": "12139913.00", + "lastsale": "$0.685", + "netchange": "-0.0239", + "pctchange": "-3.371%", + "volume": "133548", + "marketCap": "11730625.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Advertising", @@ -40616,11 +40770,11 @@ { "symbol": "QNCX", "name": "Quince Therapeutics Inc. Common Stock", - "lastsale": "$1.595", - "netchange": "0.035", - "pctchange": "2.244%", - "volume": "76112", - "marketCap": "70182621.00", + "lastsale": "$1.59", + "netchange": "-0.005", + "pctchange": "-0.313%", + "volume": "42511", + "marketCap": "69962612.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -40630,11 +40784,11 @@ { "symbol": "QNRX", "name": "Quoin Pharmaceuticals Ltd. American Depositary Shares", - "lastsale": "$0.4114", - "netchange": "-0.1782", - "pctchange": "-30.224%", - "volume": "60882894", - "marketCap": "2077455.00", + "lastsale": "$0.3809", + "netchange": "-0.0305", + "pctchange": "-7.414%", + "volume": "6256709", + "marketCap": "1923438.00", "country": "Israel", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -40644,11 +40798,11 @@ { "symbol": "QNST", "name": "QuinStreet Inc. Common Stock", - "lastsale": "$21.92", - "netchange": "-0.20", - "pctchange": "-0.904%", - "volume": "354258", - "marketCap": "1233284302.00", + "lastsale": "$21.59", + "netchange": "-0.33", + "pctchange": "-1.505%", + "volume": "369215", + "marketCap": "1214717522.00", "country": "United States", "ipoyear": "2010", "industry": "Business Services", @@ -40658,11 +40812,11 @@ { "symbol": "QNTM", "name": "Quantum Biopharma Ltd. Class B Subordinate Voting Shares", - "lastsale": "$3.30", - "netchange": "-0.18", - "pctchange": "-5.172%", - "volume": "44445", - "marketCap": "4291584.00", + "lastsale": "$3.26", + "netchange": "-0.04", + "pctchange": "-1.212%", + "volume": "32008", + "marketCap": "4239565.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40672,10 +40826,10 @@ { "symbol": "QQQX", "name": "Nuveen NASDAQ 100 Dynamic Overwrite Fund Shares of Beneficial Interest", - "lastsale": "$27.77", - "netchange": "0.03", - "pctchange": "0.108%", - "volume": "81776", + "lastsale": "$27.74", + "netchange": "-0.03", + "pctchange": "-0.108%", + "volume": "112505", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -40686,11 +40840,11 @@ { "symbol": "QRHC", "name": "Quest Resource Holding Corporation Common Stock", - "lastsale": "$5.80", - "netchange": "-0.10", - "pctchange": "-1.695%", - "volume": "41084", - "marketCap": "119408515.00", + "lastsale": "$5.78", + "netchange": "-0.02", + "pctchange": "-0.345%", + "volume": "36802", + "marketCap": "118996762.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -40700,11 +40854,11 @@ { "symbol": "QRTEA", "name": "Qurate Retail Inc. Series A Common Stock", - "lastsale": "$0.3759", - "netchange": "0.0109", - "pctchange": "2.986%", - "volume": "1207600", - "marketCap": "149213514.00", + "lastsale": "$0.385", + "netchange": "0.0091", + "pctchange": "2.421%", + "volume": "2651709", + "marketCap": "152825759.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -40714,11 +40868,11 @@ { "symbol": "QRTEB", "name": "Qurate Retail Inc. Series B Common Stock", - "lastsale": "$2.06", - "netchange": "-0.22", - "pctchange": "-9.649%", - "volume": "1244", - "marketCap": "817717049.00", + "lastsale": "$2.19", + "netchange": "0.13", + "pctchange": "6.311%", + "volume": "5446", + "marketCap": "869320553.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -40728,11 +40882,11 @@ { "symbol": "QRTEP", "name": "Qurate Retail Inc. 8.0% Fixed Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$36.98", - "netchange": "0.09", - "pctchange": "0.244%", - "volume": "15052", - "marketCap": "14679211888.00", + "lastsale": "$36.62", + "netchange": "-0.36", + "pctchange": "-0.973%", + "volume": "21677", + "marketCap": "14536309879.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -40742,11 +40896,11 @@ { "symbol": "QRVO", "name": "Qorvo Inc. Common Stock", - "lastsale": "$90.57", - "netchange": "3.48", - "pctchange": "3.996%", - "volume": "4132055", - "marketCap": "8561283038.00", + "lastsale": "$88.94", + "netchange": "-1.63", + "pctchange": "-1.80%", + "volume": "3889696", + "marketCap": "8407204520.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -40756,11 +40910,11 @@ { "symbol": "QSG", "name": "QuantaSing Group Limited American Depositary Shares", - "lastsale": "$2.45", - "netchange": "0.26", - "pctchange": "11.872%", - "volume": "86263", - "marketCap": "125226857.00", + "lastsale": "$2.51", + "netchange": "0.06", + "pctchange": "2.449%", + "volume": "138070", + "marketCap": "128293638.00", "country": "China", "ipoyear": "2023", "industry": "Other Consumer Services", @@ -40770,11 +40924,11 @@ { "symbol": "QSI", "name": "Quantum-Si Incorporated Class A Common Stock", - "lastsale": "$2.41", - "netchange": "0.03", - "pctchange": "1.261%", - "volume": "10729156", - "marketCap": "343937973.00", + "lastsale": "$2.30", + "netchange": "-0.11", + "pctchange": "-4.564%", + "volume": "15310209", + "marketCap": "328239560.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -40784,11 +40938,11 @@ { "symbol": "QSIAW", "name": "Quantum-Si Incorporated Warrant", - "lastsale": "$1.04", - "netchange": "0.01", - "pctchange": "0.971%", - "volume": "30655", - "marketCap": "148421366.00", + "lastsale": "$0.97", + "netchange": "-0.07", + "pctchange": "-6.731%", + "volume": "37333", + "marketCap": "138431466.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -40798,11 +40952,11 @@ { "symbol": "QTI", "name": "QT Imaging Holdings Inc. Common Stock", - "lastsale": "$0.5175", - "netchange": "0.0085", - "pctchange": "1.67%", - "volume": "250550", - "marketCap": "11294683.00", + "lastsale": "$0.5119", + "netchange": "-0.0056", + "pctchange": "-1.082%", + "volume": "231568", + "marketCap": "11172461.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -40812,11 +40966,11 @@ { "symbol": "QTRX", "name": "Quanterix Corporation Common Stock", - "lastsale": "$10.21", - "netchange": "0.19", - "pctchange": "1.896%", - "volume": "972826", - "marketCap": "393333368.00", + "lastsale": "$9.57", + "netchange": "-0.64", + "pctchange": "-6.268%", + "volume": "744260", + "marketCap": "368677800.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -40826,11 +40980,11 @@ { "symbol": "QTTB", "name": "Q32 Bio Inc. Common Stock", - "lastsale": "$3.37", - "netchange": "-0.07", - "pctchange": "-2.035%", - "volume": "126838", - "marketCap": "41048962.00", + "lastsale": "$3.52", + "netchange": "0.15", + "pctchange": "4.451%", + "volume": "131432", + "marketCap": "42876068.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40840,11 +40994,11 @@ { "symbol": "QUBT", "name": "Quantum Computing Inc. Common Stock", - "lastsale": "$11.12", - "netchange": "0.02", - "pctchange": "0.18%", - "volume": "19508037", - "marketCap": "1101841613.00", + "lastsale": "$10.93", + "netchange": "-0.19", + "pctchange": "-1.709%", + "volume": "35142332", + "marketCap": "1083015183.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -40854,11 +41008,11 @@ { "symbol": "QUIK", "name": "QuickLogic Corporation Common Stock", - "lastsale": "$9.42", - "netchange": "0.06", - "pctchange": "0.641%", - "volume": "112349", - "marketCap": "138540618.00", + "lastsale": "$9.18", + "netchange": "-0.24", + "pctchange": "-2.548%", + "volume": "91513", + "marketCap": "135010921.00", "country": "United States", "ipoyear": "1999", "industry": "Semiconductors", @@ -40868,11 +41022,11 @@ { "symbol": "QURE", "name": "uniQure N.V. Ordinary Shares", - "lastsale": "$15.83", - "netchange": "0.54", - "pctchange": "3.532%", - "volume": "1174662", - "marketCap": "771603906.00", + "lastsale": "$15.67", + "netchange": "-0.16", + "pctchange": "-1.011%", + "volume": "567598", + "marketCap": "763805004.00", "country": "Netherlands", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40883,9 +41037,9 @@ "symbol": "RADX", "name": "Radiopharm Theranostics Limited American Depositary Shares", "lastsale": "$4.83", - "netchange": "0.0131", - "pctchange": "0.272%", - "volume": "43584", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "94200", "marketCap": "0.00", "country": "Australia", "ipoyear": "", @@ -40896,11 +41050,11 @@ { "symbol": "RAIL", "name": "FreightCar America Inc. Common Stock", - "lastsale": "$13.41", - "netchange": "0.73", - "pctchange": "5.757%", - "volume": "277890", - "marketCap": "253368165.00", + "lastsale": "$13.15", + "netchange": "-0.26", + "pctchange": "-1.939%", + "volume": "183306", + "marketCap": "248455732.00", "country": "United States", "ipoyear": "2005", "industry": "Railroads", @@ -40910,11 +41064,11 @@ { "symbol": "RAIN", "name": "Rain Enhancement Technologies Holdco Inc. Class A Common Stock", - "lastsale": "$4.14", - "netchange": "-0.0317", - "pctchange": "-0.76%", - "volume": "2580", - "marketCap": "27433135.00", + "lastsale": "$3.895", + "netchange": "-0.245", + "pctchange": "-5.918%", + "volume": "3834", + "marketCap": "25809676.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -40927,7 +41081,7 @@ "lastsale": "$0.13", "netchange": "0.00", "pctchange": "0.00%", - "volume": "66", + "volume": "39", "marketCap": "861427.00", "country": "United States", "ipoyear": "", @@ -40938,11 +41092,11 @@ { "symbol": "RAND", "name": "Rand Capital Corporation Common Stock", - "lastsale": "$22.20", - "netchange": "-0.0644", - "pctchange": "-0.289%", - "volume": "18973", - "marketCap": "57298666.00", + "lastsale": "$22.74", + "netchange": "0.54", + "pctchange": "2.432%", + "volume": "18641", + "marketCap": "58692418.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -40952,10 +41106,10 @@ { "symbol": "RANG", "name": "Range Capital Acquisition Corp. Ordinary Shares", - "lastsale": "$9.94", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6052", + "lastsale": "$9.95", + "netchange": "0.01", + "pctchange": "0.101%", + "volume": "49521", "marketCap": "0.00", "country": "United States", "ipoyear": "2025", @@ -40966,10 +41120,10 @@ { "symbol": "RANGR", "name": "Range Capital Acquisition Corp. Rights", - "lastsale": "$0.1777", - "netchange": "-0.0023", - "pctchange": "-1.278%", - "volume": "52264", + "lastsale": "$0.1701", + "netchange": "-0.0076", + "pctchange": "-4.277%", + "volume": "47153", "marketCap": "0.00", "country": "United States", "ipoyear": "2025", @@ -40980,10 +41134,10 @@ { "symbol": "RANGU", "name": "Range Capital Acquisition Corp. Units", - "lastsale": "$10.29", - "netchange": "0.20", - "pctchange": "1.982%", - "volume": "3358", + "lastsale": "$10.1049", + "netchange": "-0.1851", + "pctchange": "-1.799%", + "volume": "129575", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -40994,11 +41148,11 @@ { "symbol": "RANI", "name": "Rani Therapeutics Holdings Inc. Class A Common Stock", - "lastsale": "$1.48", - "netchange": "-0.01", - "pctchange": "-0.671%", - "volume": "201576", - "marketCap": "84787249.00", + "lastsale": "$1.50", + "netchange": "0.02", + "pctchange": "1.351%", + "volume": "113402", + "marketCap": "85933023.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41008,11 +41162,11 @@ { "symbol": "RAPP", "name": "Rapport Therapeutics Inc. Common Stock", - "lastsale": "$14.27", - "netchange": "0.49", - "pctchange": "3.556%", - "volume": "118303", - "marketCap": "521946041.00", + "lastsale": "$13.90", + "netchange": "-0.37", + "pctchange": "-2.593%", + "volume": "63171", + "marketCap": "508412752.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41022,11 +41176,11 @@ { "symbol": "RAPT", "name": "RAPT Therapeutics Inc. Common Stock", - "lastsale": "$1.19", - "netchange": "-0.03", - "pctchange": "-2.459%", - "volume": "1486178", - "marketCap": "41600321.00", + "lastsale": "$1.18", + "netchange": "-0.01", + "pctchange": "-0.84%", + "volume": "970598", + "marketCap": "41250739.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41036,11 +41190,11 @@ { "symbol": "RARE", "name": "Ultragenyx Pharmaceutical Inc. Common Stock", - "lastsale": "$44.85", - "netchange": "1.91", - "pctchange": "4.448%", - "volume": "1513636", - "marketCap": "4141640420.00", + "lastsale": "$44.05", + "netchange": "-0.80", + "pctchange": "-1.784%", + "volume": "763018", + "marketCap": "4067765005.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41050,11 +41204,11 @@ { "symbol": "RAVE", "name": "Rave Restaurant Group Inc. Common Stock", - "lastsale": "$2.68", - "netchange": "0.04", - "pctchange": "1.515%", - "volume": "14883", - "marketCap": "39426997.00", + "lastsale": "$2.59", + "netchange": "-0.09", + "pctchange": "-3.358%", + "volume": "24989", + "marketCap": "38102956.00", "country": "United States", "ipoyear": "", "industry": "Food Distributors", @@ -41064,11 +41218,11 @@ { "symbol": "RAY", "name": "Raytech Holding Limited Ordinary Shares", - "lastsale": "$1.20", - "netchange": "-0.05", - "pctchange": "-4.00%", - "volume": "80497", - "marketCap": "21135700.00", + "lastsale": "$1.23", + "netchange": "0.03", + "pctchange": "2.50%", + "volume": "4486", + "marketCap": "21664092.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Consumer Electronics/Appliances", @@ -41078,11 +41232,11 @@ { "symbol": "RAYA", "name": "Erayak Power Solution Group Inc. Class A Ordinary Shares", - "lastsale": "$1.35", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "128", - "marketCap": "16807500.00", + "lastsale": "$1.2906", + "netchange": "-0.0594", + "pctchange": "-4.40%", + "volume": "2439", + "marketCap": "16067970.00", "country": "China", "ipoyear": "2022", "industry": "Metal Fabrications", @@ -41092,11 +41246,11 @@ { "symbol": "RBB", "name": "RBB Bancorp Common Stock", - "lastsale": "$19.80", - "netchange": "-0.29", - "pctchange": "-1.444%", - "volume": "34730", - "marketCap": "350329637.00", + "lastsale": "$19.55", + "netchange": "-0.25", + "pctchange": "-1.263%", + "volume": "118186", + "marketCap": "345906283.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -41106,11 +41260,11 @@ { "symbol": "RBBN", "name": "Ribbon Communications Inc. Common Stock", - "lastsale": "$4.20", - "netchange": "0.06", - "pctchange": "1.449%", - "volume": "453310", - "marketCap": "736611485.00", + "lastsale": "$4.11", + "netchange": "-0.09", + "pctchange": "-2.143%", + "volume": "329892", + "marketCap": "720826954.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -41120,11 +41274,11 @@ { "symbol": "RBCAA", "name": "Republic Bancorp Inc. Class A Common Stock", - "lastsale": "$68.65", - "netchange": "0.74", - "pctchange": "1.09%", - "volume": "28851", - "marketCap": "1334956779.00", + "lastsale": "$66.99", + "netchange": "-1.66", + "pctchange": "-2.418%", + "volume": "19973", + "marketCap": "1302676688.00", "country": "United States", "ipoyear": "1998", "industry": "Major Banks", @@ -41134,11 +41288,11 @@ { "symbol": "RBKB", "name": "Rhinebeck Bancorp Inc. Common Stock", - "lastsale": "$10.04", - "netchange": "0.17", - "pctchange": "1.722%", - "volume": "8735", - "marketCap": "111319574.00", + "lastsale": "$9.96", + "netchange": "-0.08", + "pctchange": "-0.797%", + "volume": "6784", + "marketCap": "110432566.00", "country": "United States", "ipoyear": "2019", "industry": "Banks", @@ -41148,11 +41302,11 @@ { "symbol": "RCAT", "name": "Red Cat Holdings Inc. Common Stock", - "lastsale": "$8.31", - "netchange": "-0.44", - "pctchange": "-5.029%", - "volume": "9645065", - "marketCap": "666136098.00", + "lastsale": "$8.63", + "netchange": "0.32", + "pctchange": "3.851%", + "volume": "12926568", + "marketCap": "691787549.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -41162,11 +41316,11 @@ { "symbol": "RCEL", "name": "Avita Medical Inc. Common Stock", - "lastsale": "$8.95", - "netchange": "0.47", - "pctchange": "5.542%", - "volume": "214398", - "marketCap": "234647780.00", + "lastsale": "$9.32", + "netchange": "0.37", + "pctchange": "4.134%", + "volume": "164008", + "marketCap": "244348302.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -41176,11 +41330,11 @@ { "symbol": "RCKT", "name": "Rocket Pharmaceuticals Inc. Common Stock", - "lastsale": "$11.08", - "netchange": "0.60", - "pctchange": "5.725%", - "volume": "1281128", - "marketCap": "1010020502.00", + "lastsale": "$10.71", + "netchange": "-0.37", + "pctchange": "-3.339%", + "volume": "1430443", + "marketCap": "976292380.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41190,11 +41344,11 @@ { "symbol": "RCKTW", "name": "Rocket Pharmaceuticals Inc. Warrant", - "lastsale": "$0.082", - "netchange": "0.007", - "pctchange": "9.333%", - "volume": "26978", - "marketCap": "7474881.00", + "lastsale": "$0.07", + "netchange": "-0.012", + "pctchange": "-14.634%", + "volume": "80030", + "marketCap": "6380996.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41204,11 +41358,11 @@ { "symbol": "RCKY", "name": "Rocky Brands Inc. Common Stock", - "lastsale": "$25.59", - "netchange": "0.65", - "pctchange": "2.606%", - "volume": "66125", - "marketCap": "190743100.00", + "lastsale": "$25.55", + "netchange": "-0.04", + "pctchange": "-0.156%", + "volume": "53379", + "marketCap": "190444948.00", "country": "United States", "ipoyear": "1993", "industry": "Shoe Manufacturing", @@ -41218,11 +41372,11 @@ { "symbol": "RCMT", "name": "RCM Technologies Inc. Common Stock", - "lastsale": "$19.20", - "netchange": "-0.14", - "pctchange": "-0.724%", - "volume": "35714", - "marketCap": "145862938.00", + "lastsale": "$19.11", + "netchange": "-0.09", + "pctchange": "-0.469%", + "volume": "39963", + "marketCap": "145179205.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -41232,11 +41386,11 @@ { "symbol": "RCON", "name": "Recon Technology Ltd. Class A Ordinary Shares", - "lastsale": "$2.45", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1981", - "marketCap": "36965500.00", + "lastsale": "$2.38", + "netchange": "-0.07", + "pctchange": "-2.857%", + "volume": "2873", + "marketCap": "35909342.00", "country": "China", "ipoyear": "2009", "industry": "Oilfield Services/Equipment", @@ -41247,9 +41401,9 @@ "symbol": "RDAC", "name": "Rising Dragon Acquisition Corp. Ordinary Shares", "lastsale": "$10.0363", - "netchange": "-0.0037", - "pctchange": "-0.037%", - "volume": "701", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4", "marketCap": "0.00", "country": "China", "ipoyear": "2024", @@ -41260,10 +41414,10 @@ { "symbol": "RDACR", "name": "Rising Dragon Acquisition Corp. Rights", - "lastsale": "$0.15", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2000", + "lastsale": "$0.158", + "netchange": "0.008", + "pctchange": "5.333%", + "volume": "4600", "marketCap": "0.00", "country": "China", "ipoyear": "2024", @@ -41275,9 +41429,9 @@ "symbol": "RDCM", "name": "Radcom Ltd. Ordinary Shares", "lastsale": "$13.35", - "netchange": "-0.78", - "pctchange": "-5.52%", - "volume": "64504", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "44782", "marketCap": "204358222.00", "country": "Israel", "ipoyear": "1997", @@ -41288,11 +41442,11 @@ { "symbol": "RDFN", "name": "Redfin Corporation Common Stock", - "lastsale": "$8.12", - "netchange": "0.25", - "pctchange": "3.177%", - "volume": "4355748", - "marketCap": "1006721449.00", + "lastsale": "$7.90", + "netchange": "-0.22", + "pctchange": "-2.709%", + "volume": "4524892", + "marketCap": "979445745.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -41302,11 +41456,11 @@ { "symbol": "RDHL", "name": "Redhill Biopharma Ltd. American Depositary Shares", - "lastsale": "$6.535", - "netchange": "-0.055", - "pctchange": "-0.835%", - "volume": "8702", - "marketCap": "8368322.00", + "lastsale": "$6.44", + "netchange": "-0.095", + "pctchange": "-1.454%", + "volume": "5448", + "marketCap": "8246671.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41316,11 +41470,11 @@ { "symbol": "RDI", "name": "Reading International Inc Class A Common Stock", - "lastsale": "$1.63", - "netchange": "0.20", - "pctchange": "13.986%", - "volume": "265455", - "marketCap": "36554680.00", + "lastsale": "$1.77", + "netchange": "0.14", + "pctchange": "8.589%", + "volume": "232488", + "marketCap": "39694346.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -41330,11 +41484,11 @@ { "symbol": "RDIB", "name": "Reading International Inc Class B Common Stock", - "lastsale": "$6.4753", - "netchange": "0.1753", - "pctchange": "2.783%", - "volume": "1565", - "marketCap": "145216269.00", + "lastsale": "$6.6164", + "netchange": "0.1411", + "pctchange": "2.179%", + "volume": "2647", + "marketCap": "148380604.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -41344,11 +41498,11 @@ { "symbol": "RDNT", "name": "RadNet Inc. Common Stock", - "lastsale": "$64.95", - "netchange": "1.22", - "pctchange": "1.914%", - "volume": "1228609", - "marketCap": "4808036568.00", + "lastsale": "$64.08", + "netchange": "-0.87", + "pctchange": "-1.339%", + "volume": "885765", + "marketCap": "4743633307.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -41358,11 +41512,11 @@ { "symbol": "RDUS", "name": "Radius Recycling Inc. Class A Common Stock", - "lastsale": "$12.88", - "netchange": "-0.12", - "pctchange": "-0.923%", - "volume": "223134", - "marketCap": "362641346.00", + "lastsale": "$12.49", + "netchange": "-0.39", + "pctchange": "-3.028%", + "volume": "174563", + "marketCap": "351660746.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -41372,11 +41526,11 @@ { "symbol": "RDVT", "name": "Red Violet Inc. Common Stock ", - "lastsale": "$35.63", - "netchange": "-0.195", - "pctchange": "-0.544%", - "volume": "81671", - "marketCap": "491396561.00", + "lastsale": "$35.60", + "netchange": "-0.03", + "pctchange": "-0.084%", + "volume": "61393", + "marketCap": "490982811.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -41386,11 +41540,11 @@ { "symbol": "RDWR", "name": "Radware Ltd. Ordinary Shares", - "lastsale": "$22.10", - "netchange": "-0.15", - "pctchange": "-0.674%", - "volume": "77583", - "marketCap": "921545160.00", + "lastsale": "$22.01", + "netchange": "-0.09", + "pctchange": "-0.407%", + "volume": "72122", + "marketCap": "917792261.00", "country": "Israel", "ipoyear": "1999", "industry": "Business Services", @@ -41400,11 +41554,11 @@ { "symbol": "RDZN", "name": "Roadzen Inc. Ordinary Shares", - "lastsale": "$1.77", - "netchange": "-0.19", - "pctchange": "-9.694%", - "volume": "222924", - "marketCap": "121140267.00", + "lastsale": "$1.655", + "netchange": "-0.115", + "pctchange": "-6.497%", + "volume": "105528", + "marketCap": "113269572.00", "country": "United States", "ipoyear": "2022", "industry": "Specialty Insurers", @@ -41414,11 +41568,11 @@ { "symbol": "RDZNW", "name": "Roadzen Inc. Warrants", - "lastsale": "$0.085", - "netchange": "0.0049", - "pctchange": "6.117%", - "volume": "102757", - "marketCap": "5817470.00", + "lastsale": "$0.086", + "netchange": "0.001", + "pctchange": "1.176%", + "volume": "33480", + "marketCap": "5885911.00", "country": "United States", "ipoyear": "2022", "industry": "Specialty Insurers", @@ -41428,11 +41582,11 @@ { "symbol": "REAL", "name": "The RealReal Inc. Common Stock", - "lastsale": "$9.36", - "netchange": "-0.06", - "pctchange": "-0.637%", - "volume": "2052279", - "marketCap": "1026709595.00", + "lastsale": "$9.47", + "netchange": "0.11", + "pctchange": "1.175%", + "volume": "1261455", + "marketCap": "1038775626.00", "country": "United States", "ipoyear": "2019", "industry": "Other Specialty Stores", @@ -41442,11 +41596,11 @@ { "symbol": "REAX", "name": "The Real Brokerage Inc. Common Shares", - "lastsale": "$4.75", - "netchange": "0.03", - "pctchange": "0.636%", - "volume": "701871", - "marketCap": "928150000.00", + "lastsale": "$4.77", + "netchange": "0.02", + "pctchange": "0.421%", + "volume": "591033", + "marketCap": "932058000.00", "country": "Canada", "ipoyear": "", "industry": "Real Estate", @@ -41456,11 +41610,11 @@ { "symbol": "REBN", "name": "Reborn Coffee Inc. Common Stock", - "lastsale": "$1.5701", - "netchange": "0.0601", - "pctchange": "3.98%", - "volume": "217817", - "marketCap": "5766293.00", + "lastsale": "$1.51", + "netchange": "-0.0601", + "pctchange": "-3.828%", + "volume": "54285", + "marketCap": "5545572.00", "country": "United States", "ipoyear": "2022", "industry": "Restaurants", @@ -41470,11 +41624,11 @@ { "symbol": "RECT", "name": "Rectitude Holdings Ltd Ordinary Shares", - "lastsale": "$6.40", - "netchange": "0.02", - "pctchange": "0.313%", - "volume": "3775", - "marketCap": "92800000.00", + "lastsale": "$6.4253", + "netchange": "0.0253", + "pctchange": "0.395%", + "volume": "8498", + "marketCap": "93166850.00", "country": "Singapore", "ipoyear": "2024", "industry": "Industrial Machinery/Components", @@ -41484,11 +41638,11 @@ { "symbol": "REE", "name": "REE Automotive Ltd. Class A Ordinary Shares", - "lastsale": "$9.45", - "netchange": "0.06", - "pctchange": "0.639%", - "volume": "20271", - "marketCap": "106150244.00", + "lastsale": "$9.58", + "netchange": "0.13", + "pctchange": "1.376%", + "volume": "42545", + "marketCap": "107610511.00", "country": "Israel", "ipoyear": "", "industry": "Auto Manufacturing", @@ -41498,11 +41652,11 @@ { "symbol": "REFI", "name": "Chicago Atlantic Real Estate Finance Inc. Common Stock", - "lastsale": "$15.23", - "netchange": "-0.10", - "pctchange": "-0.652%", - "volume": "140341", - "marketCap": "299033161.00", + "lastsale": "$15.21", + "netchange": "-0.02", + "pctchange": "-0.131%", + "volume": "105835", + "marketCap": "298640471.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -41512,11 +41666,11 @@ { "symbol": "REFR", "name": "Research Frontiers Incorporated Common Stock", - "lastsale": "$1.61", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "60877", - "marketCap": "53963637.00", + "lastsale": "$1.60", + "netchange": "-0.01", + "pctchange": "-0.621%", + "volume": "67145", + "marketCap": "53628459.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -41526,11 +41680,11 @@ { "symbol": "REG", "name": "Regency Centers Corporation Common Stock", - "lastsale": "$71.07", - "netchange": "-0.06", - "pctchange": "-0.084%", - "volume": "832630", - "marketCap": "12899588494.00", + "lastsale": "$71.77", + "netchange": "0.70", + "pctchange": "0.985%", + "volume": "797714", + "marketCap": "13026642271.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -41540,11 +41694,11 @@ { "symbol": "REGCO", "name": "Regency Centers Corporation 5.875% Series B Cumulative Redeemable Preferred Stock", - "lastsale": "$22.52", - "netchange": "-0.43", - "pctchange": "-1.874%", - "volume": "18732", - "marketCap": "4087501518.00", + "lastsale": "$22.54", + "netchange": "0.02", + "pctchange": "0.089%", + "volume": "1564", + "marketCap": "4091131626.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -41554,11 +41708,11 @@ { "symbol": "REGCP", "name": "Regency Centers Corporation 6.25% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$23.88", - "netchange": "0.28", - "pctchange": "1.186%", - "volume": "7435", - "marketCap": "4334348856.00", + "lastsale": "$23.90", + "netchange": "0.02", + "pctchange": "0.084%", + "volume": "27242", + "marketCap": "4337978964.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -41568,11 +41722,11 @@ { "symbol": "REGN", "name": "Regeneron Pharmaceuticals Inc. Common Stock", - "lastsale": "$694.64", - "netchange": "14.61", - "pctchange": "2.148%", - "volume": "1144995", - "marketCap": "76333663814.00", + "lastsale": "$675.79", + "netchange": "-18.85", + "pctchange": "-2.714%", + "volume": "1021145", + "marketCap": "74262246154.00", "country": "United States", "ipoyear": "1991", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41582,11 +41736,11 @@ { "symbol": "REKR", "name": "Rekor Systems Inc. Common Stock", - "lastsale": "$2.01", - "netchange": "-0.07", - "pctchange": "-3.365%", - "volume": "11058533", - "marketCap": "188588901.00", + "lastsale": "$1.88", + "netchange": "-0.13", + "pctchange": "-6.468%", + "volume": "7191608", + "marketCap": "176391609.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -41596,11 +41750,11 @@ { "symbol": "RELI", "name": "Reliance Global Group Inc. Common Stock", - "lastsale": "$2.21", - "netchange": "0.05", - "pctchange": "2.315%", - "volume": "29413", - "marketCap": "3784786.00", + "lastsale": "$2.20", + "netchange": "-0.01", + "pctchange": "-0.452%", + "volume": "29477", + "marketCap": "3767661.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -41610,11 +41764,11 @@ { "symbol": "RELIW", "name": "Reliance Global Group Inc. Series A Warrants", - "lastsale": "$0.034", - "netchange": "0.0098", - "pctchange": "40.496%", - "volume": "1480", - "marketCap": "58227.00", + "lastsale": "$0.0253", + "netchange": "-0.0087", + "pctchange": "-25.588%", + "volume": "340", + "marketCap": "43328.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -41624,11 +41778,11 @@ { "symbol": "RELL", "name": "Richardson Electronics Ltd. Common Stock", - "lastsale": "$13.36", - "netchange": "-0.15", - "pctchange": "-1.11%", - "volume": "57080", - "marketCap": "192499003.00", + "lastsale": "$13.12", + "netchange": "-0.24", + "pctchange": "-1.796%", + "volume": "74282", + "marketCap": "189040937.00", "country": "United States", "ipoyear": "1983", "industry": "Electronic Components", @@ -41638,11 +41792,11 @@ { "symbol": "RELY", "name": "Remitly Global Inc. Common Stock", - "lastsale": "$23.55", - "netchange": "0.43", - "pctchange": "1.86%", - "volume": "1388975", - "marketCap": "4664340342.00", + "lastsale": "$23.02", + "netchange": "-0.53", + "pctchange": "-2.251%", + "volume": "1473592", + "marketCap": "4559367926.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -41652,11 +41806,11 @@ { "symbol": "RENB", "name": "Renovaro Inc. Common Stock", - "lastsale": "$1.04", - "netchange": "0.2431", - "pctchange": "30.506%", - "volume": "4197555", - "marketCap": "165066036.00", + "lastsale": "$0.8906", + "netchange": "-0.1494", + "pctchange": "-14.365%", + "volume": "1634186", + "marketCap": "141353665.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41667,9 +41821,9 @@ "symbol": "RENE", "name": "Cartesian Growth Corporation II Class A Ordinary Shares", "lastsale": "$11.75", - "netchange": "0.04", - "pctchange": "0.342%", - "volume": "204", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "6", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -41677,13 +41831,27 @@ "sector": "Finance", "url": "/market-activity/stocks/rene" }, + { + "symbol": "RENEU", + "name": "Cartesian Growth Corporation II Unit", + "lastsale": "$11.70", + "netchange": "0.07", + "pctchange": "0.602%", + "volume": "406", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/reneu" + }, { "symbol": "RENEW", "name": "Cartesian Growth Corporation II Warrant", - "lastsale": "$0.08", - "netchange": "-0.0001", - "pctchange": "-0.125%", - "volume": "72273", + "lastsale": "$0.076", + "netchange": "-0.004", + "pctchange": "-5.00%", + "volume": "200", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -41694,11 +41862,11 @@ { "symbol": "RENT", "name": "Rent the Runway Inc. Class A Common Stock", - "lastsale": "$8.61", - "netchange": "0.17", - "pctchange": "2.014%", - "volume": "9102", - "marketCap": "33425871.00", + "lastsale": "$8.50", + "netchange": "-0.11", + "pctchange": "-1.278%", + "volume": "10735", + "marketCap": "32998828.00", "country": "United States", "ipoyear": "2021", "industry": "Other Specialty Stores", @@ -41708,11 +41876,11 @@ { "symbol": "REPL", "name": "Replimune Group Inc. Common Stock", - "lastsale": "$13.75", - "netchange": "0.73", - "pctchange": "5.607%", - "volume": "1195749", - "marketCap": "940739855.00", + "lastsale": "$13.59", + "netchange": "-0.16", + "pctchange": "-1.164%", + "volume": "727841", + "marketCap": "929793064.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -41722,11 +41890,11 @@ { "symbol": "RETO", "name": "ReTo Eco-Solutions Inc. Class A Shares", - "lastsale": "$0.88", - "netchange": "0.0188", - "pctchange": "2.183%", - "volume": "11671", - "marketCap": "3295766.00", + "lastsale": "$0.86", + "netchange": "-0.02", + "pctchange": "-2.273%", + "volume": "1435754", + "marketCap": "3220863.00", "country": "China", "ipoyear": "2017", "industry": "Industrial Machinery/Components", @@ -41736,11 +41904,11 @@ { "symbol": "REVB", "name": "Revelation Biosciences Inc. Common Stock", - "lastsale": "$0.3225", - "netchange": "-0.0258", - "pctchange": "-7.407%", - "volume": "728773", - "marketCap": "1384317.00", + "lastsale": "$0.2456", + "netchange": "-0.0769", + "pctchange": "-23.845%", + "volume": "2347963", + "marketCap": "1054227.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41750,11 +41918,11 @@ { "symbol": "REVBW", "name": "Revelation Biosciences Inc. Warrant", - "lastsale": "$0.014", - "netchange": "-0.0005", - "pctchange": "-3.448%", - "volume": "12560", - "marketCap": "60094.00", + "lastsale": "$0.013", + "netchange": "-0.001", + "pctchange": "-7.143%", + "volume": "8311", + "marketCap": "55802.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41764,11 +41932,11 @@ { "symbol": "REYN", "name": "Reynolds Consumer Products Inc. Common Stock", - "lastsale": "$27.64", - "netchange": "0.01", - "pctchange": "0.036%", - "volume": "476532", - "marketCap": "5808434251.00", + "lastsale": "$27.50", + "netchange": "-0.14", + "pctchange": "-0.507%", + "volume": "477150", + "marketCap": "5779013818.00", "country": "United States", "ipoyear": "2020", "industry": "Containers/Packaging", @@ -41778,10 +41946,10 @@ { "symbol": "RFAC", "name": "RF Acquisition Corp. Class A Common Stock", - "lastsale": "$6.50", - "netchange": "-1.00", - "pctchange": "-13.333%", - "volume": "45668", + "lastsale": "$6.9299", + "netchange": "0.4299", + "pctchange": "6.614%", + "volume": "31585", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2022", @@ -41792,10 +41960,10 @@ { "symbol": "RFACR", "name": "RF Acquisition Corp. Rights", - "lastsale": "$0.25", - "netchange": "-0.03", - "pctchange": "-10.714%", - "volume": "63708", + "lastsale": "$0.26", + "netchange": "0.01", + "pctchange": "4.00%", + "volume": "6600", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2022", @@ -41806,10 +41974,10 @@ { "symbol": "RFACU", "name": "RF Acquisition Corp. Unit", - "lastsale": "$7.12", - "netchange": "-2.66", - "pctchange": "-27.198%", - "volume": "12543", + "lastsale": "$6.40", + "netchange": "-0.72", + "pctchange": "-10.112%", + "volume": "122", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2022", @@ -41820,10 +41988,10 @@ { "symbol": "RFACW", "name": "RF Acquisition Corp. Warrants", - "lastsale": "$0.051", - "netchange": "-0.0091", - "pctchange": "-15.141%", - "volume": "16987", + "lastsale": "$0.0513", + "netchange": "0.0003", + "pctchange": "0.588%", + "volume": "434661", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2022", @@ -41834,10 +42002,10 @@ { "symbol": "RFAI", "name": "RF Acquisition Corp II Ordinary Shares", - "lastsale": "$10.2689", - "netchange": "0.0288", - "pctchange": "0.281%", - "volume": "2103", + "lastsale": "$10.26", + "netchange": "-0.0089", + "pctchange": "-0.087%", + "volume": "2600", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2024", @@ -41848,10 +42016,10 @@ { "symbol": "RFAIR", "name": "RF Acquisition Corp II Right", - "lastsale": "$0.06", - "netchange": "-0.0001", - "pctchange": "-0.166%", - "volume": "4287", + "lastsale": "$0.0632", + "netchange": "0.0032", + "pctchange": "5.333%", + "volume": "3600", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2024", @@ -41862,11 +42030,11 @@ { "symbol": "RFIL", "name": "RF Industries Ltd. Common Stock", - "lastsale": "$4.44", - "netchange": "0.36", - "pctchange": "8.824%", - "volume": "56928", - "marketCap": "46817274.00", + "lastsale": "$4.39", + "netchange": "-0.05", + "pctchange": "-1.126%", + "volume": "24071", + "marketCap": "46290052.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -41876,11 +42044,11 @@ { "symbol": "RGC", "name": "Regencell Bioscience Holdings Limited Ordinary Shares", - "lastsale": "$4.77", - "netchange": "-0.1899", - "pctchange": "-3.829%", - "volume": "2738", - "marketCap": "62071371.00", + "lastsale": "$4.7985", + "netchange": "0.0285", + "pctchange": "0.597%", + "volume": "1516", + "marketCap": "62442238.00", "country": "Hong Kong", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -41890,11 +42058,11 @@ { "symbol": "RGCO", "name": "RGC Resources Inc. Common Stock", - "lastsale": "$20.89", - "netchange": "0.19", - "pctchange": "0.918%", - "volume": "7752", - "marketCap": "214398060.00", + "lastsale": "$20.84", + "netchange": "-0.05", + "pctchange": "-0.239%", + "volume": "10558", + "marketCap": "213884900.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -41904,11 +42072,11 @@ { "symbol": "RGEN", "name": "Repligen Corporation Common Stock", - "lastsale": "$167.90", - "netchange": "1.06", - "pctchange": "0.635%", - "volume": "373924", - "marketCap": "9406887128.00", + "lastsale": "$165.89", + "netchange": "-2.01", + "pctchange": "-1.197%", + "volume": "538326", + "marketCap": "9294273410.00", "country": "United States", "ipoyear": "1986", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -41918,11 +42086,11 @@ { "symbol": "RGLD", "name": "Royal Gold Inc. Common Stock", - "lastsale": "$138.81", - "netchange": "0.13", - "pctchange": "0.094%", - "volume": "356974", - "marketCap": "9127706266.00", + "lastsale": "$139.44", + "netchange": "0.63", + "pctchange": "0.454%", + "volume": "335520", + "marketCap": "9169133072.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -41932,11 +42100,11 @@ { "symbol": "RGLS", "name": "Regulus Therapeutics Inc. Common Stock", - "lastsale": "$1.21", - "netchange": "-0.03", - "pctchange": "-2.419%", - "volume": "210697", - "marketCap": "79255162.00", + "lastsale": "$1.24", + "netchange": "0.03", + "pctchange": "2.479%", + "volume": "280426", + "marketCap": "81220166.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41946,11 +42114,11 @@ { "symbol": "RGNX", "name": "REGENXBIO Inc. Common Stock", - "lastsale": "$7.95", - "netchange": "0.10", - "pctchange": "1.274%", - "volume": "1026704", - "marketCap": "393883314.00", + "lastsale": "$7.88", + "netchange": "-0.07", + "pctchange": "-0.881%", + "volume": "548705", + "marketCap": "390415159.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -41960,11 +42128,11 @@ { "symbol": "RGP", "name": "Resources Connection Inc. Common Stock", - "lastsale": "$8.52", - "netchange": "-0.06", - "pctchange": "-0.699%", - "volume": "227619", - "marketCap": "281936232.00", + "lastsale": "$8.62", + "netchange": "0.10", + "pctchange": "1.174%", + "volume": "256299", + "marketCap": "285245342.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -41974,11 +42142,11 @@ { "symbol": "RGS", "name": "Regis Corporation Common Stock", - "lastsale": "$24.98", - "netchange": "0.43", - "pctchange": "1.752%", - "volume": "43031", - "marketCap": "57014227.00", + "lastsale": "$24.76", + "netchange": "-0.22", + "pctchange": "-0.881%", + "volume": "21702", + "marketCap": "56512100.00", "country": "United States", "ipoyear": "1991", "industry": "Other Consumer Services", @@ -41988,11 +42156,11 @@ { "symbol": "RGTI", "name": "Rigetti Computing Inc. Common Stock", - "lastsale": "$13.47", - "netchange": "-0.44", - "pctchange": "-3.163%", - "volume": "133100582", - "marketCap": "2590224547.00", + "lastsale": "$13.20", + "netchange": "-0.27", + "pctchange": "-2.004%", + "volume": "213389038", + "marketCap": "2538304679.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -42002,11 +42170,11 @@ { "symbol": "RGTIW", "name": "Rigetti Computing Inc. Warrants", - "lastsale": "$5.5749", - "netchange": "-0.5351", - "pctchange": "-8.758%", - "volume": "870120", - "marketCap": "1072029906.00", + "lastsale": "$5.39", + "netchange": "-0.1849", + "pctchange": "-3.317%", + "volume": "1067499", + "marketCap": "1036474411.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -42016,10 +42184,10 @@ { "symbol": "RIBBU", "name": "Ribbon Acquisition Corp Unit", - "lastsale": "$10.04", - "netchange": "-0.01", - "pctchange": "-0.10%", - "volume": "223434", + "lastsale": "$10.05", + "netchange": "0.01", + "pctchange": "0.10%", + "volume": "432", "marketCap": "0.00", "country": "Japan", "ipoyear": "2025", @@ -42030,11 +42198,11 @@ { "symbol": "RICK", "name": "RCI Hospitality Holdings Inc. Common Stock", - "lastsale": "$54.41", - "netchange": "0.30", - "pctchange": "0.554%", - "volume": "68930", - "marketCap": "484249000.00", + "lastsale": "$57.13", + "netchange": "2.72", + "pctchange": "4.999%", + "volume": "99001", + "marketCap": "508457000.00", "country": "United States", "ipoyear": "1995", "industry": "Restaurants", @@ -42044,11 +42212,11 @@ { "symbol": "RIGL", "name": "Rigel Pharmaceuticals Inc. Common Stock", - "lastsale": "$22.14", - "netchange": "0.33", - "pctchange": "1.513%", - "volume": "178608", - "marketCap": "389996986.00", + "lastsale": "$22.17", + "netchange": "0.03", + "pctchange": "0.136%", + "volume": "166861", + "marketCap": "390525437.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42058,11 +42226,11 @@ { "symbol": "RILY", "name": "B. Riley Financial Inc. Common Stock", - "lastsale": "$4.54", - "netchange": "-0.11", - "pctchange": "-2.366%", - "volume": "720614", - "marketCap": "138469687.00", + "lastsale": "$4.67", + "netchange": "0.13", + "pctchange": "2.863%", + "volume": "943344", + "marketCap": "142434678.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42072,11 +42240,11 @@ { "symbol": "RILYG", "name": "B. Riley Financial Inc. 5.00% Senior Notes due 2026", - "lastsale": "$11.71", - "netchange": "-0.188", - "pctchange": "-1.58%", - "volume": "61705", - "marketCap": "357154192.00", + "lastsale": "$11.90", + "netchange": "0.19", + "pctchange": "1.623%", + "volume": "8834", + "marketCap": "362949179.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42086,11 +42254,11 @@ { "symbol": "RILYK", "name": "B. Riley Financial Inc. 5.50% Senior Notes Due 2026", - "lastsale": "$21.28", - "netchange": "-0.09", - "pctchange": "-0.421%", - "volume": "73434", - "marketCap": "649038532.00", + "lastsale": "$21.21", + "netchange": "-0.07", + "pctchange": "-0.329%", + "volume": "71670", + "marketCap": "646903537.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42101,9 +42269,9 @@ "symbol": "RILYL", "name": "B. Riley Financial Inc. Depositary Shares each representing 1/1000th in a share of 7.375% Series B Cumulative Perpetual Preferred Stock par value $0.0001", "lastsale": "$5.35", - "netchange": "0.15", - "pctchange": "2.885%", - "volume": "12901", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "17188", "marketCap": "163174631.00", "country": "United States", "ipoyear": "", @@ -42114,11 +42282,11 @@ { "symbol": "RILYM", "name": "B. Riley Financial Inc. 6.375% Senior Notes due 2025", - "lastsale": "$24.95", - "netchange": "0.01", - "pctchange": "0.04%", - "volume": "41339", - "marketCap": "760973278.00", + "lastsale": "$24.94", + "netchange": "-0.01", + "pctchange": "-0.04%", + "volume": "125850", + "marketCap": "760668279.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42128,11 +42296,11 @@ { "symbol": "RILYN", "name": "B. Riley Financial Inc. 6.50% Senior Notes Due 2026", - "lastsale": "$11.85", - "netchange": "-0.17", - "pctchange": "-1.414%", - "volume": "27792", - "marketCap": "361424182.00", + "lastsale": "$12.17", + "netchange": "0.32", + "pctchange": "2.70%", + "volume": "14282", + "marketCap": "371184160.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42142,11 +42310,11 @@ { "symbol": "RILYP", "name": "B. Riley Financial Inc. Depositary Shares each representing a 1/1000th fractional interest in a share of Series A Cumulative Perpetual Preferred Stock", - "lastsale": "$4.83", - "netchange": "-0.16", - "pctchange": "-3.206%", - "volume": "66423", - "marketCap": "147314667.00", + "lastsale": "$5.25", + "netchange": "0.42", + "pctchange": "8.696%", + "volume": "13201", + "marketCap": "160124638.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42156,11 +42324,11 @@ { "symbol": "RILYT", "name": "B. Riley Financial Inc. 6.00% Senior Notes Due 2028", - "lastsale": "$10.04", + "lastsale": "$10.08", "netchange": "0.04", - "pctchange": "0.40%", - "volume": "19371", - "marketCap": "306219307.00", + "pctchange": "0.398%", + "volume": "36554", + "marketCap": "307439304.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42171,9 +42339,9 @@ "symbol": "RILYZ", "name": "B. Riley Financial Inc. 5.25% Senior Notes due 2028", "lastsale": "$8.95", - "netchange": "-0.12", - "pctchange": "-1.323%", - "volume": "671230", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "986698", "marketCap": "272974382.00", "country": "United States", "ipoyear": "", @@ -42184,11 +42352,11 @@ { "symbol": "RIME", "name": "Algorhythm Holdings Inc. Common Stock", - "lastsale": "$0.0341", - "netchange": "0.0009", - "pctchange": "2.711%", - "volume": "136741594", - "marketCap": "484738.00", + "lastsale": "$0.0378", + "netchange": "0.0037", + "pctchange": "10.85%", + "volume": "277547394", + "marketCap": "537334.00", "country": "United States", "ipoyear": "", "industry": "Diversified Electronic Products", @@ -42198,11 +42366,11 @@ { "symbol": "RIOT", "name": "Riot Platforms Inc. Common Stock ", - "lastsale": "$12.99", - "netchange": "-0.15", - "pctchange": "-1.142%", - "volume": "65508244", - "marketCap": "4316908700.00", + "lastsale": "$13.54", + "netchange": "0.55", + "pctchange": "4.234%", + "volume": "46703994", + "marketCap": "4499687744.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -42212,11 +42380,11 @@ { "symbol": "RITR", "name": "Reitar Logtech Holdings Limited Ordinary shares", - "lastsale": "$3.88", - "netchange": "0.18", - "pctchange": "4.865%", - "volume": "310026", - "marketCap": "318645000.00", + "lastsale": "$3.8715", + "netchange": "-0.0085", + "pctchange": "-0.219%", + "volume": "183305", + "marketCap": "317946938.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Real Estate", @@ -42226,11 +42394,11 @@ { "symbol": "RIVN", "name": "Rivian Automotive Inc. Class A Common Stock", - "lastsale": "$12.49", - "netchange": "-0.20", - "pctchange": "-1.576%", - "volume": "39063494", - "marketCap": "12748174108.00", + "lastsale": "$12.77", + "netchange": "0.28", + "pctchange": "2.242%", + "volume": "31455192", + "marketCap": "13033961838.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Manufacturing", @@ -42240,11 +42408,11 @@ { "symbol": "RKDA", "name": "Arcadia Biosciences Inc. Common Stock", - "lastsale": "$5.27", - "netchange": "0.07", - "pctchange": "1.346%", - "volume": "3208", - "marketCap": "7193234.00", + "lastsale": "$5.1199", + "netchange": "-0.1501", + "pctchange": "-2.848%", + "volume": "3482", + "marketCap": "6988356.00", "country": "United States", "ipoyear": "2015", "industry": "Farming/Seeds/Milling", @@ -42254,11 +42422,11 @@ { "symbol": "RKLB", "name": "Rocket Lab USA Inc. Common Stock", - "lastsale": "$31.57", - "netchange": "1.95", - "pctchange": "6.583%", - "volume": "23788502", - "marketCap": "15782192732.00", + "lastsale": "$30.36", + "netchange": "-1.21", + "pctchange": "-3.833%", + "volume": "23821781", + "marketCap": "15177300328.00", "country": "United States", "ipoyear": "2020", "industry": "Military/Government/Technical", @@ -42268,11 +42436,11 @@ { "symbol": "RLAY", "name": "Relay Therapeutics Inc. Common Stock", - "lastsale": "$4.89", - "netchange": "-0.03", - "pctchange": "-0.61%", - "volume": "2403372", - "marketCap": "818502665.00", + "lastsale": "$4.85", + "netchange": "-0.04", + "pctchange": "-0.818%", + "volume": "1744912", + "marketCap": "811807346.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -42282,11 +42450,11 @@ { "symbol": "RLMD", "name": "Relmada Therapeutics Inc. Common Stock", - "lastsale": "$0.38", - "netchange": "-0.0099", - "pctchange": "-2.539%", - "volume": "135348", - "marketCap": "11466197.00", + "lastsale": "$0.3892", + "netchange": "0.0092", + "pctchange": "2.421%", + "volume": "312635", + "marketCap": "11743799.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42296,11 +42464,11 @@ { "symbol": "RLYB", "name": "Rallybio Corporation Common Stock", - "lastsale": "$0.9154", - "netchange": "0.0432", - "pctchange": "4.953%", - "volume": "32970", - "marketCap": "37977736.00", + "lastsale": "$0.88", + "netchange": "-0.0354", + "pctchange": "-3.867%", + "volume": "41818", + "marketCap": "36509076.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42310,11 +42478,11 @@ { "symbol": "RMBI", "name": "Richmond Mutual Bancorporation Inc. Common Stock", - "lastsale": "$13.70", - "netchange": "0.33", - "pctchange": "2.468%", - "volume": "7066", - "marketCap": "149447683.00", + "lastsale": "$13.73", + "netchange": "0.03", + "pctchange": "0.219%", + "volume": "11240", + "marketCap": "149774941.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -42324,11 +42492,11 @@ { "symbol": "RMBL", "name": "RumbleOn Inc. Class B Common Stock", - "lastsale": "$4.57", - "netchange": "-0.06", - "pctchange": "-1.296%", - "volume": "221714", - "marketCap": "161645260.00", + "lastsale": "$4.79", + "netchange": "0.22", + "pctchange": "4.814%", + "volume": "55940", + "marketCap": "169426870.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -42338,11 +42506,11 @@ { "symbol": "RMBS", "name": "Rambus Inc. Common Stock", - "lastsale": "$63.895", - "netchange": "-0.605", - "pctchange": "-0.938%", - "volume": "735313", - "marketCap": "6809637547.00", + "lastsale": "$62.97", + "netchange": "-0.925", + "pctchange": "-1.448%", + "volume": "924809", + "marketCap": "6711055268.00", "country": "United States", "ipoyear": "1997", "industry": "Semiconductors", @@ -42352,11 +42520,11 @@ { "symbol": "RMCF", "name": "Rocky Mountain Chocolate Factory Inc. Common Stock", - "lastsale": "$2.05", - "netchange": "0.13", - "pctchange": "6.771%", - "volume": "29299", - "marketCap": "15758969.00", + "lastsale": "$2.01", + "netchange": "-0.04", + "pctchange": "-1.951%", + "volume": "5129", + "marketCap": "15451477.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -42366,11 +42534,11 @@ { "symbol": "RMCO", "name": "Royalty Management Holding Corporation Class A Common Stock", - "lastsale": "$1.08", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "16304", - "marketCap": "16127551.00", + "lastsale": "$1.07", + "netchange": "-0.01", + "pctchange": "-0.926%", + "volume": "13810", + "marketCap": "15978222.00", "country": "United States", "ipoyear": "2023", "industry": "Multi-Sector Companies", @@ -42380,11 +42548,11 @@ { "symbol": "RMCOW", "name": "Royalty Management Holding Corporation Warrant", - "lastsale": "$0.0188", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", - "marketCap": "280739.00", + "lastsale": "$0.0289", + "netchange": "0.0101", + "pctchange": "53.723%", + "volume": "250", + "marketCap": "431561.00", "country": "United States", "ipoyear": "2023", "industry": "Multi-Sector Companies", @@ -42394,11 +42562,11 @@ { "symbol": "RMNI", "name": "Rimini Street Inc. (DE) Common Stock", - "lastsale": "$2.85", - "netchange": "0.06", - "pctchange": "2.151%", - "volume": "179660", - "marketCap": "259122000.00", + "lastsale": "$2.99", + "netchange": "0.14", + "pctchange": "4.912%", + "volume": "349181", + "marketCap": "271850800.00", "country": "United States", "ipoyear": "2015", "industry": "Business Services", @@ -42408,11 +42576,11 @@ { "symbol": "RMR", "name": "The RMR Group Inc. Class A Common Stock", - "lastsale": "$19.35", - "netchange": "0.07", - "pctchange": "0.363%", - "volume": "138055", - "marketCap": "616212379.00", + "lastsale": "$19.45", + "netchange": "0.10", + "pctchange": "0.517%", + "volume": "191295", + "marketCap": "619396939.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -42422,11 +42590,11 @@ { "symbol": "RMSG", "name": "Real Messenger Corporation Ordinary Shares", - "lastsale": "$2.08", - "netchange": "-0.02", - "pctchange": "-0.952%", - "volume": "24017", - "marketCap": "19388300.00", + "lastsale": "$2.11", + "netchange": "0.03", + "pctchange": "1.442%", + "volume": "9075", + "marketCap": "19667939.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -42436,11 +42604,11 @@ { "symbol": "RMSGW", "name": "Real Messenger Corporation Warrants", - "lastsale": "$0.05", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "50092", - "marketCap": "466065.00", + "lastsale": "$0.0517", + "netchange": "0.0017", + "pctchange": "3.40%", + "volume": "1310", + "marketCap": "481911.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -42450,11 +42618,11 @@ { "symbol": "RMTI", "name": "Rockwell Medical Inc. Common Stock", - "lastsale": "$2.23", - "netchange": "0.05", - "pctchange": "2.294%", - "volume": "211128", - "marketCap": "72070937.00", + "lastsale": "$2.20", + "netchange": "-0.03", + "pctchange": "-1.345%", + "volume": "176155", + "marketCap": "71101373.00", "country": "United States", "ipoyear": "1998", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42464,11 +42632,11 @@ { "symbol": "RNA", "name": "Avidity Biosciences Inc. Common Stock", - "lastsale": "$30.13", - "netchange": "0.05", - "pctchange": "0.166%", - "volume": "1145046", - "marketCap": "3594789721.00", + "lastsale": "$29.67", + "netchange": "-0.46", + "pctchange": "-1.527%", + "volume": "1127888", + "marketCap": "3539907435.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42478,11 +42646,11 @@ { "symbol": "RNAC", "name": "Cartesian Therapeutics Inc. Common Stock", - "lastsale": "$19.42", - "netchange": "0.36", - "pctchange": "1.889%", - "volume": "60953", - "marketCap": "493557319.00", + "lastsale": "$19.20", + "netchange": "-0.22", + "pctchange": "-1.133%", + "volume": "55491", + "marketCap": "487966042.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42492,11 +42660,11 @@ { "symbol": "RNAZ", "name": "TransCode Therapeutics Inc. Common Stock", - "lastsale": "$5.50", - "netchange": "2.01", - "pctchange": "57.593%", - "volume": "10882127", - "marketCap": "3829282.00", + "lastsale": "$7.04", + "netchange": "1.54", + "pctchange": "28.00%", + "volume": "12669432", + "marketCap": "4901480.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42507,9 +42675,9 @@ "symbol": "RNTX", "name": "Rein Therapeutics Inc. Common Stock", "lastsale": "$2.20", - "netchange": "-0.25", - "pctchange": "-10.204%", - "volume": "323526", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "32999", "marketCap": "47665070.00", "country": "United States", "ipoyear": "2017", @@ -42520,11 +42688,11 @@ { "symbol": "RNW", "name": "ReNew Energy Global plc Class A Ordinary Shares", - "lastsale": "$6.73", - "netchange": "0.03", - "pctchange": "0.448%", - "volume": "606338", - "marketCap": "3287831444.00", + "lastsale": "$6.72", + "netchange": "-0.01", + "pctchange": "-0.149%", + "volume": "1120553", + "marketCap": "3282946108.00", "country": "United Kingdom", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -42535,9 +42703,9 @@ "symbol": "RNWWW", "name": "ReNew Energy Global plc Warrant", "lastsale": "$0.2175", - "netchange": "-0.0125", - "pctchange": "-5.435%", - "volume": "1856", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "106256068.00", "country": "United Kingdom", "ipoyear": "", @@ -42549,9 +42717,9 @@ "symbol": "RNXT", "name": "RenovoRx Inc. Common Stock", "lastsale": "$1.38", - "netchange": "-0.10", - "pctchange": "-6.757%", - "volume": "82412", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "65467", "marketCap": "33121848.00", "country": "United States", "ipoyear": "2021", @@ -42562,11 +42730,11 @@ { "symbol": "ROAD", "name": "Construction Partners Inc. Class A Common Stock", - "lastsale": "$82.58", - "netchange": "-10.20", - "pctchange": "-10.994%", - "volume": "1999286", - "marketCap": "4614347434.00", + "lastsale": "$84.46", + "netchange": "1.88", + "pctchange": "2.277%", + "volume": "996623", + "marketCap": "4719396758.00", "country": "United States", "ipoyear": "2018", "industry": "Military/Government/Technical", @@ -42576,11 +42744,11 @@ { "symbol": "ROCK", "name": "Gibraltar Industries Inc. Common Stock", - "lastsale": "$61.41", - "netchange": "-0.28", - "pctchange": "-0.454%", - "volume": "142960", - "marketCap": "1863248241.00", + "lastsale": "$62.32", + "netchange": "0.91", + "pctchange": "1.482%", + "volume": "199795", + "marketCap": "1890858661.00", "country": "United States", "ipoyear": "1993", "industry": "Steel/Iron Ore", @@ -42590,11 +42758,11 @@ { "symbol": "ROIC", "name": "Retail Opportunity Investments Corp. Common Stock (MD)", - "lastsale": "$17.45", - "netchange": "0.01", - "pctchange": "0.057%", - "volume": "752730", - "marketCap": "2244922782.00", + "lastsale": "$17.44", + "netchange": "-0.01", + "pctchange": "-0.057%", + "volume": "515815", + "marketCap": "2243636293.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -42604,11 +42772,11 @@ { "symbol": "ROIV", "name": "Roivant Sciences Ltd. Common Shares", - "lastsale": "$11.21", - "netchange": "0.05", - "pctchange": "0.448%", - "volume": "2964262", - "marketCap": "8160316630.00", + "lastsale": "$11.17", + "netchange": "-0.04", + "pctchange": "-0.357%", + "volume": "4844570", + "marketCap": "8131198640.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42618,11 +42786,11 @@ { "symbol": "ROKU", "name": "Roku Inc. Class A Common Stock", - "lastsale": "$83.78", - "netchange": "4.18", - "pctchange": "5.251%", - "volume": "3207669", - "marketCap": "12164791238.00", + "lastsale": "$81.29", + "netchange": "-2.49", + "pctchange": "-2.972%", + "volume": "2826470", + "marketCap": "11803245163.00", "country": "United States", "ipoyear": "2017", "industry": "Cable & Other Pay Television Services", @@ -42632,11 +42800,11 @@ { "symbol": "ROMA", "name": "Roma Green Finance Limited Ordinary Shares", - "lastsale": "$0.749", - "netchange": "0.0989", - "pctchange": "15.213%", - "volume": "60714", - "marketCap": "11654440.00", + "lastsale": "$0.735", + "netchange": "-0.014", + "pctchange": "-1.869%", + "volume": "2539", + "marketCap": "11436600.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Professional Services", @@ -42646,11 +42814,11 @@ { "symbol": "ROOT", "name": "Root Inc. Class A Common Stock", - "lastsale": "$85.09", - "netchange": "3.91", - "pctchange": "4.816%", - "volume": "253863", - "marketCap": "1284859000.00", + "lastsale": "$83.32", + "netchange": "-1.77", + "pctchange": "-2.08%", + "volume": "185112", + "marketCap": "1258132000.00", "country": "United States", "ipoyear": "2020", "industry": "Property-Casualty Insurers", @@ -42660,11 +42828,11 @@ { "symbol": "ROP", "name": "Roper Technologies Inc. Common Stock", - "lastsale": "$533.24", - "netchange": "-1.21", - "pctchange": "-0.226%", - "volume": "387632", - "marketCap": "57178872479.00", + "lastsale": "$531.37", + "netchange": "-1.87", + "pctchange": "-0.351%", + "volume": "385457", + "marketCap": "56978353967.00", "country": "United States", "ipoyear": "1992", "industry": "Industrial Machinery/Components", @@ -42674,11 +42842,11 @@ { "symbol": "ROST", "name": "Ross Stores Inc. Common Stock", - "lastsale": "$148.61", - "netchange": "-1.18", - "pctchange": "-0.788%", - "volume": "2419772", - "marketCap": "49030777966.00", + "lastsale": "$149.28", + "netchange": "0.67", + "pctchange": "0.451%", + "volume": "1993550", + "marketCap": "49251830528.00", "country": "United States", "ipoyear": "1985", "industry": "Clothing/Shoe/Accessory Stores", @@ -42688,11 +42856,11 @@ { "symbol": "RPAY", "name": "Repay Holdings Corporation Class A Common Stock", - "lastsale": "$7.34", - "netchange": "-0.06", - "pctchange": "-0.811%", - "volume": "359023", - "marketCap": "674579390.00", + "lastsale": "$7.46", + "netchange": "0.12", + "pctchange": "1.635%", + "volume": "317347", + "marketCap": "685607936.00", "country": "United States", "ipoyear": "2018", "industry": "Business Services", @@ -42703,9 +42871,9 @@ "symbol": "RPD", "name": "Rapid7 Inc. Common Stock", "lastsale": "$38.90", - "netchange": "-0.39", - "pctchange": "-0.993%", - "volume": "521688", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "361339", "marketCap": "2458736818.00", "country": "United States", "ipoyear": "2015", @@ -42716,11 +42884,11 @@ { "symbol": "RPID", "name": "Rapid Micro Biosystems Inc. Class A Common Stock", - "lastsale": "$1.45", - "netchange": "0.04", - "pctchange": "2.837%", - "volume": "190231", - "marketCap": "62399620.00", + "lastsale": "$1.355", + "netchange": "-0.095", + "pctchange": "-6.552%", + "volume": "118980", + "marketCap": "58311369.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -42730,11 +42898,11 @@ { "symbol": "RPRX", "name": "Royalty Pharma plc Class A Ordinary Shares ", - "lastsale": "$30.62", - "netchange": "0.54", - "pctchange": "1.795%", - "volume": "5347984", - "marketCap": "18040776815.00", + "lastsale": "$31.06", + "netchange": "0.44", + "pctchange": "1.437%", + "volume": "5780072", + "marketCap": "18300017240.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42745,9 +42913,9 @@ "symbol": "RPTX", "name": "Repare Therapeutics Inc. Common Shares", "lastsale": "$1.22", - "netchange": "0.01", - "pctchange": "0.826%", - "volume": "292985", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "238323", "marketCap": "51863064.00", "country": "Canada", "ipoyear": "2020", @@ -42758,11 +42926,11 @@ { "symbol": "RR", "name": "Richtech Robotics Inc. Class B Common Stock", - "lastsale": "$3.45", - "netchange": "0.22", - "pctchange": "6.811%", - "volume": "21086108", - "marketCap": "386580242.00", + "lastsale": "$3.31", + "netchange": "-0.14", + "pctchange": "-4.058%", + "volume": "25454424", + "marketCap": "370892928.00", "country": "United States", "ipoyear": "2023", "industry": "Industrial Machinery/Components", @@ -42772,11 +42940,11 @@ { "symbol": "RRBI", "name": "Red River Bancshares Inc. Common Stock", - "lastsale": "$52.31", - "netchange": "0.11", - "pctchange": "0.211%", - "volume": "36279", - "marketCap": "357074337.00", + "lastsale": "$54.15", + "netchange": "1.84", + "pctchange": "3.517%", + "volume": "46990", + "marketCap": "369634398.00", "country": "United States", "ipoyear": "2019", "industry": "Hotels/Resorts", @@ -42786,11 +42954,11 @@ { "symbol": "RRGB", "name": "Red Robin Gourmet Burgers Inc. Common Stock", - "lastsale": "$5.90", - "netchange": "-0.01", - "pctchange": "-0.169%", - "volume": "176552", - "marketCap": "93084070.00", + "lastsale": "$6.32", + "netchange": "0.42", + "pctchange": "7.119%", + "volume": "1179571", + "marketCap": "99710394.00", "country": "United States", "ipoyear": "2002", "industry": "Restaurants", @@ -42800,11 +42968,11 @@ { "symbol": "RRR", "name": "Red Rock Resorts Inc. Class A Common Stock", - "lastsale": "$47.51", - "netchange": "-0.08", - "pctchange": "-0.168%", - "volume": "431074", - "marketCap": "5017960448.00", + "lastsale": "$46.32", + "netchange": "-1.19", + "pctchange": "-2.505%", + "volume": "404328", + "marketCap": "4892273794.00", "country": "United States", "ipoyear": "2016", "industry": "Hotels/Resorts", @@ -42814,11 +42982,11 @@ { "symbol": "RSLS", "name": "ReShape Lifesciences Inc. Common Stock", - "lastsale": "$4.46", - "netchange": "0.15", - "pctchange": "3.48%", - "volume": "36371", - "marketCap": "3178553.00", + "lastsale": "$4.44", + "netchange": "-0.02", + "pctchange": "-0.448%", + "volume": "11956", + "marketCap": "3164299.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -42828,11 +42996,11 @@ { "symbol": "RSSS", "name": "Research Solutions Inc Common Stock", - "lastsale": "$3.95", - "netchange": "0.03", - "pctchange": "0.765%", - "volume": "104924", - "marketCap": "128427029.00", + "lastsale": "$4.06", + "netchange": "0.11", + "pctchange": "2.785%", + "volume": "113754", + "marketCap": "132003478.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -42842,11 +43010,11 @@ { "symbol": "RSVR", "name": "Reservoir Media Inc. Common Stock", - "lastsale": "$8.22", - "netchange": "0.09", - "pctchange": "1.107%", - "volume": "20562", - "marketCap": "536129402.00", + "lastsale": "$8.15", + "netchange": "-0.07", + "pctchange": "-0.852%", + "volume": "15818", + "marketCap": "531563823.00", "country": "United States", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -42857,9 +43025,9 @@ "symbol": "RSVRW", "name": "Reservoir Media Inc. Warrant", "lastsale": "$0.93", - "netchange": "-0.05", - "pctchange": "-5.102%", - "volume": "137", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "60656976.00", "country": "United States", "ipoyear": "2021", @@ -42870,11 +43038,11 @@ { "symbol": "RTC", "name": "Baijiayun Group Ltd. Class A Ordinary Shares", - "lastsale": "$1.64", - "netchange": "-0.10", - "pctchange": "-5.747%", - "volume": "104399", - "marketCap": "33811317.00", + "lastsale": "$1.57", + "netchange": "-0.07", + "pctchange": "-4.268%", + "volume": "463002", + "marketCap": "32368151.00", "country": "China", "ipoyear": "2006", "industry": "Computer Software: Prepackaged Software", @@ -42884,11 +43052,11 @@ { "symbol": "RUM", "name": "Rumble Inc. Class A Common Stock", - "lastsale": "$12.98", - "netchange": "0.37", - "pctchange": "2.934%", - "volume": "6560920", - "marketCap": "5055944458.00", + "lastsale": "$13.61", + "netchange": "0.63", + "pctchange": "4.854%", + "volume": "5480161", + "marketCap": "5301340837.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -42898,11 +43066,11 @@ { "symbol": "RUMBW", "name": "Rumble Inc. Warrant", - "lastsale": "$4.92", - "netchange": "0.19", - "pctchange": "4.017%", - "volume": "51420", - "marketCap": "1916428870.00", + "lastsale": "$5.23", + "netchange": "0.31", + "pctchange": "6.301%", + "volume": "71461", + "marketCap": "2037179469.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -42912,11 +43080,11 @@ { "symbol": "RUN", "name": "Sunrun Inc. Common Stock", - "lastsale": "$9.34", - "netchange": "0.88", - "pctchange": "10.402%", - "volume": "13127478", - "marketCap": "2095329753.00", + "lastsale": "$10.23", + "netchange": "0.89", + "pctchange": "9.529%", + "volume": "17820934", + "marketCap": "2294991796.00", "country": "United States", "ipoyear": "2015", "industry": "Industrial Machinery/Components", @@ -42926,11 +43094,11 @@ { "symbol": "RUSHA", "name": "Rush Enterprises Inc. Common Stock Cl A", - "lastsale": "$60.57", - "netchange": "0.13", - "pctchange": "0.215%", - "volume": "299931", - "marketCap": "4786631229.00", + "lastsale": "$61.14", + "netchange": "0.57", + "pctchange": "0.941%", + "volume": "244109", + "marketCap": "4831676297.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -42940,11 +43108,11 @@ { "symbol": "RUSHB", "name": "Rush Enterprises Inc. Class B", - "lastsale": "$55.87", - "netchange": "0.82", - "pctchange": "1.49%", - "volume": "21827", - "marketCap": "4415206979.00", + "lastsale": "$57.01", + "netchange": "1.14", + "pctchange": "2.04%", + "volume": "16508", + "marketCap": "4505297116.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -42954,11 +43122,11 @@ { "symbol": "RVMD", "name": "Revolution Medicines Inc. Common Stock", - "lastsale": "$41.14", - "netchange": "0.22", - "pctchange": "0.538%", - "volume": "1125013", - "marketCap": "6920545746.00", + "lastsale": "$40.99", + "netchange": "-0.15", + "pctchange": "-0.365%", + "volume": "2178441", + "marketCap": "6895312837.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -42968,11 +43136,11 @@ { "symbol": "RVMDW", "name": "Revolution Medicines Inc. Warrant", - "lastsale": "$0.1201", - "netchange": "-0.0301", - "pctchange": "-20.04%", - "volume": "31903", - "marketCap": "20203149.00", + "lastsale": "$0.12", + "netchange": "-0.0001", + "pctchange": "-0.083%", + "volume": "840", + "marketCap": "20186327.00", "country": "United States", "ipoyear": "", "industry": "", @@ -42982,11 +43150,11 @@ { "symbol": "RVNC", "name": "Revance Therapeutics Inc. Common Stock", - "lastsale": "$3.67", - "netchange": "0.02", - "pctchange": "0.548%", - "volume": "1187571", - "marketCap": "384991764.00", + "lastsale": "$3.65", + "netchange": "-0.02", + "pctchange": "-0.545%", + "volume": "658759", + "marketCap": "382893716.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42996,11 +43164,11 @@ { "symbol": "RVPH", "name": "Reviva Pharmaceuticals Holdings Inc. Common Stock ", - "lastsale": "$1.89", - "netchange": "-0.05", - "pctchange": "-2.577%", - "volume": "1179913", - "marketCap": "63203866.00", + "lastsale": "$1.91", + "netchange": "0.02", + "pctchange": "1.058%", + "volume": "1044266", + "marketCap": "63872690.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43010,11 +43178,11 @@ { "symbol": "RVPHW", "name": "Reviva Pharmaceuticals Holdings Inc. Warrants", - "lastsale": "$0.1925", - "netchange": "-0.0013", - "pctchange": "-0.671%", - "volume": "15888", - "marketCap": "6437431.00", + "lastsale": "$0.1998", + "netchange": "0.0073", + "pctchange": "3.792%", + "volume": "2822", + "marketCap": "6681552.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43024,11 +43192,11 @@ { "symbol": "RVSB", "name": "Riverview Bancorp Inc Common Stock", - "lastsale": "$5.65", - "netchange": "0.07", - "pctchange": "1.254%", - "volume": "22027", - "marketCap": "119037607.00", + "lastsale": "$5.67", + "netchange": "0.02", + "pctchange": "0.354%", + "volume": "13867", + "marketCap": "119458979.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -43038,11 +43206,11 @@ { "symbol": "RVSN", "name": "Rail Vision Ltd. Ordinary Share", - "lastsale": "$0.8596", - "netchange": "-0.082", - "pctchange": "-8.709%", - "volume": "4228174", - "marketCap": "17287386.00", + "lastsale": "$0.96", + "netchange": "0.1004", + "pctchange": "11.68%", + "volume": "3288941", + "marketCap": "19306526.00", "country": "Israel", "ipoyear": "2022", "industry": "Railroads", @@ -43052,11 +43220,11 @@ { "symbol": "RVSNW", "name": "Rail Vision Ltd. Warrant", - "lastsale": "$0.2252", - "netchange": "0.0259", - "pctchange": "12.995%", - "volume": "9296", - "marketCap": "4528989.00", + "lastsale": "$0.27", + "netchange": "0.0448", + "pctchange": "19.893%", + "volume": "6301", + "marketCap": "5429961.00", "country": "Israel", "ipoyear": "2022", "industry": "Railroads", @@ -43066,11 +43234,11 @@ { "symbol": "RVYL", "name": "Ryvyl Inc. Common Stock", - "lastsale": "$1.46", - "netchange": "-0.12", - "pctchange": "-7.595%", - "volume": "201806", - "marketCap": "10796960.00", + "lastsale": "$1.45", + "netchange": "-0.01", + "pctchange": "-0.685%", + "volume": "179085", + "marketCap": "10723008.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -43080,11 +43248,11 @@ { "symbol": "RWAY", "name": "Runway Growth Finance Corp. Common Stock", - "lastsale": "$11.40", - "netchange": "0.09", - "pctchange": "0.796%", - "volume": "171325", - "marketCap": "426355691.00", + "lastsale": "$11.39", + "netchange": "-0.01", + "pctchange": "-0.088%", + "volume": "144734", + "marketCap": "425981695.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -43094,11 +43262,11 @@ { "symbol": "RWAYL", "name": "Runway Growth Finance Corp. 7.50% Notes due 2027", - "lastsale": "$25.0305", - "netchange": "-0.0995", - "pctchange": "-0.396%", - "volume": "4774", - "marketCap": "936131238.00", + "lastsale": "$25.04", + "netchange": "0.0095", + "pctchange": "0.038%", + "volume": "5325", + "marketCap": "936486535.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -43108,11 +43276,11 @@ { "symbol": "RWAYZ", "name": "Runway Growth Finance Corp. 8.00% Notes due 2027", - "lastsale": "$25.309", - "netchange": "0.005", - "pctchange": "0.02%", - "volume": "5131", - "marketCap": "946547033.00", + "lastsale": "$25.311", + "netchange": "0.002", + "pctchange": "0.008%", + "volume": "1266", + "marketCap": "946621832.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -43122,11 +43290,11 @@ { "symbol": "RXRX", "name": "Recursion Pharmaceuticals Inc. Class A Common Stock", - "lastsale": "$7.53", - "netchange": "0.04", - "pctchange": "0.534%", - "volume": "16508203", - "marketCap": "2158405472.00", + "lastsale": "$7.33", + "netchange": "-0.20", + "pctchange": "-2.656%", + "volume": "25128582", + "marketCap": "2101077306.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43136,11 +43304,11 @@ { "symbol": "RXST", "name": "RxSight Inc. Common Stock", - "lastsale": "$32.41", - "netchange": "0.50", - "pctchange": "1.567%", - "volume": "877292", - "marketCap": "1306267711.00", + "lastsale": "$32.48", + "netchange": "0.07", + "pctchange": "0.216%", + "volume": "388620", + "marketCap": "1309089023.00", "country": "United States", "ipoyear": "2021", "industry": "Ophthalmic Goods", @@ -43150,11 +43318,11 @@ { "symbol": "RXT", "name": "Rackspace Technology Inc. Common Stock", - "lastsale": "$2.57", - "netchange": "0.15", - "pctchange": "6.198%", - "volume": "820225", - "marketCap": "584852034.00", + "lastsale": "$2.67", + "netchange": "0.10", + "pctchange": "3.891%", + "volume": "1011737", + "marketCap": "607608923.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -43164,11 +43332,11 @@ { "symbol": "RYAAY", "name": "Ryanair Holdings plc American Depositary Shares", - "lastsale": "$45.53", - "netchange": "1.34", - "pctchange": "3.032%", - "volume": "1297499", - "marketCap": "25018612889.00", + "lastsale": "$46.14", + "netchange": "0.61", + "pctchange": "1.34%", + "volume": "984994", + "marketCap": "25353806253.00", "country": "Ireland", "ipoyear": "1997", "industry": "Air Freight/Delivery Services", @@ -43178,11 +43346,11 @@ { "symbol": "RYTM", "name": "Rhythm Pharmaceuticals Inc. Common Stock", - "lastsale": "$58.47", - "netchange": "1.24", - "pctchange": "2.167%", - "volume": "364819", - "marketCap": "3593394824.00", + "lastsale": "$57.78", + "netchange": "-0.69", + "pctchange": "-1.18%", + "volume": "348242", + "marketCap": "3550989447.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43192,11 +43360,11 @@ { "symbol": "RZLT", "name": "Rezolute Inc. Common Stock (NV)", - "lastsale": "$4.99", - "netchange": "0.18", - "pctchange": "3.742%", - "volume": "4356668", - "marketCap": "289135899.00", + "lastsale": "$4.81", + "netchange": "-0.18", + "pctchange": "-3.607%", + "volume": "250251", + "marketCap": "278706147.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43206,11 +43374,11 @@ { "symbol": "RZLV", "name": "Rezolve AI Limited Ordinary Shares", - "lastsale": "$3.05", - "netchange": "-0.11", - "pctchange": "-3.481%", - "volume": "5950540", - "marketCap": "525157445.00", + "lastsale": "$2.87", + "netchange": "-0.18", + "pctchange": "-5.902%", + "volume": "7234440", + "marketCap": "494164547.00", "country": "United Kingdom", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -43220,11 +43388,11 @@ { "symbol": "RZLVW", "name": "Rezolve AI Limited Warrants", - "lastsale": "$0.70", - "netchange": "-0.0384", - "pctchange": "-5.20%", - "volume": "193477", - "marketCap": "120527938.00", + "lastsale": "$0.6913", + "netchange": "-0.0087", + "pctchange": "-1.243%", + "volume": "106453", + "marketCap": "119029948.00", "country": "United Kingdom", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -43234,11 +43402,11 @@ { "symbol": "SABR", "name": "Sabre Corporation Common Stock", - "lastsale": "$3.53", - "netchange": "0.16", - "pctchange": "4.748%", - "volume": "4416727", - "marketCap": "1362064574.00", + "lastsale": "$3.42", + "netchange": "-0.11", + "pctchange": "-3.116%", + "volume": "2566962", + "marketCap": "1319620636.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Programming Data Processing", @@ -43248,11 +43416,11 @@ { "symbol": "SABS", "name": "SAB Biotherapeutics Inc. Common Stock", - "lastsale": "$3.67", - "netchange": "-0.05", - "pctchange": "-1.344%", - "volume": "71528", - "marketCap": "33871436.00", + "lastsale": "$4.10", + "netchange": "0.43", + "pctchange": "11.717%", + "volume": "120823", + "marketCap": "37840023.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43262,11 +43430,11 @@ { "symbol": "SABSW", "name": "SAB Biotherapeutics Inc. Warrant", - "lastsale": "$0.11", - "netchange": "-0.0058", - "pctchange": "-5.009%", - "volume": "6901", - "marketCap": "1015220.00", + "lastsale": "$0.1132", + "netchange": "0.0032", + "pctchange": "2.909%", + "volume": "307847", + "marketCap": "1044754.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43276,11 +43444,11 @@ { "symbol": "SAFT", "name": "Safety Insurance Group Inc. Common Stock", - "lastsale": "$77.14", - "netchange": "0.08", - "pctchange": "0.104%", - "volume": "53994", - "marketCap": "1144603860.00", + "lastsale": "$77.47", + "netchange": "0.33", + "pctchange": "0.428%", + "volume": "35573", + "marketCap": "1149500402.00", "country": "United States", "ipoyear": "2002", "industry": "Property-Casualty Insurers", @@ -43290,11 +43458,11 @@ { "symbol": "SAG", "name": "SAG Holdings Limited Ordinary Shares", - "lastsale": "$2.57", - "netchange": "0.09", - "pctchange": "3.629%", - "volume": "78423", - "marketCap": "25378750.00", + "lastsale": "$2.56", + "netchange": "-0.01", + "pctchange": "-0.389%", + "volume": "119570", + "marketCap": "25280000.00", "country": "Singapore", "ipoyear": "2024", "industry": "Motor Vehicles", @@ -43304,11 +43472,11 @@ { "symbol": "SAGE", "name": "Sage Therapeutics Inc. Common Stock", - "lastsale": "$7.02", - "netchange": "0.01", - "pctchange": "0.143%", - "volume": "1091067", - "marketCap": "429436306.00", + "lastsale": "$7.10", + "netchange": "0.08", + "pctchange": "1.14%", + "volume": "1537196", + "marketCap": "434330167.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43318,11 +43486,11 @@ { "symbol": "SAIA", "name": "Saia Inc. Common Stock", - "lastsale": "$501.55", - "netchange": "5.85", - "pctchange": "1.18%", - "volume": "184001", - "marketCap": "13338759866.00", + "lastsale": "$494.30", + "netchange": "-7.25", + "pctchange": "-1.446%", + "volume": "198995", + "marketCap": "13145945573.00", "country": "United States", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -43332,11 +43500,11 @@ { "symbol": "SAIC", "name": "Science Applications International Corporation Common Stock", - "lastsale": "$110.57", - "netchange": "-9.19", - "pctchange": "-7.674%", - "volume": "1162197", - "marketCap": "5404829224.00", + "lastsale": "$108.96", + "netchange": "-1.61", + "pctchange": "-1.456%", + "volume": "880820", + "marketCap": "5326129983.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -43346,11 +43514,11 @@ { "symbol": "SAIH", "name": "SAIHEAT Limited Class A Ordinary Shares", - "lastsale": "$0.9499", - "netchange": "0.2299", - "pctchange": "31.931%", - "volume": "1250527", - "marketCap": "13691193.00", + "lastsale": "$0.9459", + "netchange": "-0.004", + "pctchange": "-0.421%", + "volume": "266558", + "marketCap": "13633540.00", "country": "Singapore", "ipoyear": "2021", "industry": "EDP Services", @@ -43360,11 +43528,11 @@ { "symbol": "SAIHW", "name": "SAIHEAT Limited Warrant", - "lastsale": "$0.1145", - "netchange": "0.0163", - "pctchange": "16.599%", - "volume": "1029", - "marketCap": "1650323.00", + "lastsale": "$0.15", + "netchange": "0.0355", + "pctchange": "31.004%", + "volume": "3000", + "marketCap": "2161995.00", "country": "Singapore", "ipoyear": "2021", "industry": "EDP Services", @@ -43374,11 +43542,11 @@ { "symbol": "SAMG", "name": "Silvercrest Asset Management Group Inc. Class A Common Stock", - "lastsale": "$17.97", - "netchange": "0.12", - "pctchange": "0.672%", - "volume": "30867", - "marketCap": "249148749.00", + "lastsale": "$18.12", + "netchange": "0.15", + "pctchange": "0.835%", + "volume": "15819", + "marketCap": "251228455.00", "country": "United States", "ipoyear": "2013", "industry": "Investment Managers", @@ -43388,11 +43556,11 @@ { "symbol": "SANA", "name": "Sana Biotechnology Inc. Common Stock", - "lastsale": "$3.49", - "netchange": "-0.01", - "pctchange": "-0.286%", - "volume": "6776127", - "marketCap": "779208423.00", + "lastsale": "$3.38", + "netchange": "-0.11", + "pctchange": "-3.152%", + "volume": "5662750", + "marketCap": "754648845.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43402,11 +43570,11 @@ { "symbol": "SANG", "name": "Sangoma Technologies Corporation Common Shares", - "lastsale": "$7.57", - "netchange": "-0.10", - "pctchange": "-1.304%", - "volume": "15004", - "marketCap": "252329803.00", + "lastsale": "$7.6001", + "netchange": "0.0301", + "pctchange": "0.398%", + "volume": "6610", + "marketCap": "253333122.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -43416,11 +43584,11 @@ { "symbol": "SANM", "name": "Sanmina Corporation Common Stock", - "lastsale": "$83.65", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "467131", - "marketCap": "4511041732.00", + "lastsale": "$84.01", + "netchange": "0.36", + "pctchange": "0.43%", + "volume": "382322", + "marketCap": "4530455660.00", "country": "United States", "ipoyear": "1993", "industry": "Electrical Products", @@ -43430,11 +43598,11 @@ { "symbol": "SANW", "name": "S&W Seed Company Common Stock (NV)", - "lastsale": "$9.0614", - "netchange": "-0.2386", - "pctchange": "-2.566%", - "volume": "5511", - "marketCap": "20700496.00", + "lastsale": "$9.39", + "netchange": "0.3286", + "pctchange": "3.626%", + "volume": "1853", + "marketCap": "21451173.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -43444,11 +43612,11 @@ { "symbol": "SASR", "name": "Sandy Spring Bancorp Inc. Common Stock", - "lastsale": "$32.85", - "netchange": "-1.03", - "pctchange": "-3.04%", - "volume": "249497", - "marketCap": "1482707548.00", + "lastsale": "$32.75", + "netchange": "-0.10", + "pctchange": "-0.304%", + "volume": "201969", + "marketCap": "1478193979.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -43458,11 +43626,11 @@ { "symbol": "SATL", "name": "Satellogic Inc. Class A Ordinary Shares", - "lastsale": "$2.88", - "netchange": "-0.02", - "pctchange": "-0.69%", - "volume": "294148", - "marketCap": "260075477.00", + "lastsale": "$3.00", + "netchange": "0.12", + "pctchange": "4.167%", + "volume": "786480", + "marketCap": "270911955.00", "country": "Uruguay", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -43472,11 +43640,11 @@ { "symbol": "SATLW", "name": "Satellogic Inc. Warrant", - "lastsale": "$0.3905", - "netchange": "-0.0095", - "pctchange": "-2.375%", - "volume": "10564", - "marketCap": "35263706.00", + "lastsale": "$0.3854", + "netchange": "-0.0051", + "pctchange": "-1.306%", + "volume": "17240", + "marketCap": "34803156.00", "country": "Uruguay", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -43486,11 +43654,11 @@ { "symbol": "SATS", "name": "EchoStar Corporation Common Stock", - "lastsale": "$28.12", - "netchange": "0.60", - "pctchange": "2.18%", - "volume": "4139254", - "marketCap": "7644164758.00", + "lastsale": "$27.66", + "netchange": "-0.46", + "pctchange": "-1.636%", + "volume": "1968278", + "marketCap": "7519117966.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -43500,11 +43668,11 @@ { "symbol": "SAVA", "name": "Cassava Sciences Inc. Common Stock", - "lastsale": "$2.53", - "netchange": "-0.06", - "pctchange": "-2.317%", - "volume": "1139751", - "marketCap": "121719502.00", + "lastsale": "$2.52", + "netchange": "-0.01", + "pctchange": "-0.395%", + "volume": "2207284", + "marketCap": "121238397.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43514,11 +43682,11 @@ { "symbol": "SBAC", "name": "SBA Communications Corporation Class A Common Stock", - "lastsale": "$198.69", - "netchange": "0.29", - "pctchange": "0.146%", - "volume": "576709", - "marketCap": "21363668573.00", + "lastsale": "$196.83", + "netchange": "-1.86", + "pctchange": "-0.936%", + "volume": "673528", + "marketCap": "21163676507.00", "country": "United States", "ipoyear": "1999", "industry": "Real Estate Investment Trusts", @@ -43528,11 +43696,11 @@ { "symbol": "SBC", "name": "SBC Medical Group Holdings Incorporated Common Stock", - "lastsale": "$5.11", - "netchange": "0.05", - "pctchange": "0.988%", - "volume": "18986", - "marketCap": "526436370.00", + "lastsale": "$5.00", + "netchange": "-0.11", + "pctchange": "-2.153%", + "volume": "21187", + "marketCap": "515104080.00", "country": "United States", "ipoyear": "2022", "industry": "Medical/Nursing Services", @@ -43543,9 +43711,9 @@ "symbol": "SBCF", "name": "Seacoast Banking Corporation of Florida Common Stock", "lastsale": "$26.73", - "netchange": "-0.04", - "pctchange": "-0.149%", - "volume": "373520", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "273583", "marketCap": "2283837957.00", "country": "United States", "ipoyear": "", @@ -43556,11 +43724,11 @@ { "symbol": "SBCWW", "name": "SBC Medical Group Holdings Incorporated Warrants", - "lastsale": "$0.253", - "netchange": "-0.007", - "pctchange": "-2.692%", - "volume": "22408", - "marketCap": "26064266.00", + "lastsale": "$0.24", + "netchange": "-0.013", + "pctchange": "-5.138%", + "volume": "237832", + "marketCap": "24724996.00", "country": "United States", "ipoyear": "2022", "industry": "Medical/Nursing Services", @@ -43570,11 +43738,11 @@ { "symbol": "SBET", "name": "SharpLink Gaming Inc. Common Stock", - "lastsale": "$0.469", - "netchange": "-0.0151", - "pctchange": "-3.119%", - "volume": "87028", - "marketCap": "1681529.00", + "lastsale": "$0.4452", + "netchange": "-0.0238", + "pctchange": "-5.075%", + "volume": "83185", + "marketCap": "1596198.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -43584,11 +43752,11 @@ { "symbol": "SBFG", "name": "SB Financial Group Inc. Common Stock", - "lastsale": "$20.75", - "netchange": "0.23", - "pctchange": "1.121%", - "volume": "15066", - "marketCap": "138027444.00", + "lastsale": "$21.215", + "netchange": "0.465", + "pctchange": "2.241%", + "volume": "24227", + "marketCap": "141120589.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -43598,11 +43766,11 @@ { "symbol": "SBFM", "name": "Sunshine Biopharma Inc. Common Stock", - "lastsale": "$2.88", + "lastsale": "$2.87", "netchange": "-0.01", - "pctchange": "-0.346%", - "volume": "38250", - "marketCap": "5759021.00", + "pctchange": "-0.347%", + "volume": "29017", + "marketCap": "7772939.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43615,8 +43783,8 @@ "lastsale": "$0.223", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1970", - "marketCap": "445924.00", + "volume": "62", + "marketCap": "603960.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43626,11 +43794,11 @@ { "symbol": "SBGI", "name": "Sinclair Inc. Class A Common Stock", - "lastsale": "$14.98", - "netchange": "0.43", - "pctchange": "2.955%", - "volume": "185945", - "marketCap": "994980588.00", + "lastsale": "$15.02", + "netchange": "0.04", + "pctchange": "0.267%", + "volume": "130136", + "marketCap": "997637412.00", "country": "United States", "ipoyear": "1995", "industry": "Broadcasting", @@ -43640,11 +43808,11 @@ { "symbol": "SBLK", "name": "Star Bulk Carriers Corp. Common Shares", - "lastsale": "$14.84", - "netchange": "0.49", - "pctchange": "3.415%", - "volume": "1828896", - "marketCap": "1694728000.00", + "lastsale": "$14.81", + "netchange": "-0.03", + "pctchange": "-0.202%", + "volume": "1475216", + "marketCap": "1691302000.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -43654,11 +43822,11 @@ { "symbol": "SBRA", "name": "Sabra Health Care REIT Inc. Common Stock", - "lastsale": "$16.75", - "netchange": "0.15", - "pctchange": "0.904%", - "volume": "1054693", - "marketCap": "3962828984.00", + "lastsale": "$16.92", + "netchange": "0.17", + "pctchange": "1.015%", + "volume": "975589", + "marketCap": "4003048741.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -43669,9 +43837,9 @@ "symbol": "SBT", "name": "Sterling Bancorp Inc. Common Stock", "lastsale": "$4.72", - "netchange": "0.01", - "pctchange": "0.212%", - "volume": "28380", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "19327", "marketCap": "246918564.00", "country": "United States", "ipoyear": "2017", @@ -43682,11 +43850,11 @@ { "symbol": "SBUX", "name": "Starbucks Corporation Common Stock", - "lastsale": "$97.99", - "netchange": "0.26", - "pctchange": "0.266%", - "volume": "7899327", - "marketCap": "111101062000.00", + "lastsale": "$98.81", + "netchange": "0.82", + "pctchange": "0.837%", + "volume": "6955057", + "marketCap": "112030778000.00", "country": "United States", "ipoyear": "1992", "industry": "Restaurants", @@ -43696,11 +43864,11 @@ { "symbol": "SCHL", "name": "Scholastic Corporation Common Stock", - "lastsale": "$19.89", - "netchange": "0.57", - "pctchange": "2.95%", - "volume": "355347", - "marketCap": "558931794.00", + "lastsale": "$20.44", + "netchange": "0.55", + "pctchange": "2.765%", + "volume": "291883", + "marketCap": "574387424.00", "country": "United States", "ipoyear": "1992", "industry": "Books", @@ -43710,11 +43878,11 @@ { "symbol": "SCKT", "name": "Socket Mobile Inc. Common Stock", - "lastsale": "$1.59", - "netchange": "0.01", - "pctchange": "0.633%", - "volume": "6555", - "marketCap": "12092379.00", + "lastsale": "$1.615", + "netchange": "0.025", + "pctchange": "1.572%", + "volume": "8673", + "marketCap": "12282511.00", "country": "United States", "ipoyear": "", "industry": "Computer Manufacturing", @@ -43724,11 +43892,11 @@ { "symbol": "SCLX", "name": "Scilex Holding Company Common Stock", - "lastsale": "$0.43", - "netchange": "-0.01", - "pctchange": "-2.273%", - "volume": "1475303", - "marketCap": "104624541.00", + "lastsale": "$0.4404", + "netchange": "0.0104", + "pctchange": "2.419%", + "volume": "853485", + "marketCap": "107154995.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43752,11 +43920,11 @@ { "symbol": "SCNI", "name": "Scinai Immunotherapeutics Ltd. American Depositary Shares", - "lastsale": "$3.542", - "netchange": "-0.0316", - "pctchange": "-0.884%", - "volume": "6080", - "marketCap": "2965752.00", + "lastsale": "$3.50", + "netchange": "-0.042", + "pctchange": "-1.186%", + "volume": "6120", + "marketCap": "2930585.00", "country": "Israel", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43766,11 +43934,11 @@ { "symbol": "SCNX", "name": "Scienture Holdings Inc. Common Stock", - "lastsale": "$4.195", - "netchange": "-0.175", - "pctchange": "-4.005%", - "volume": "43408", - "marketCap": "35979655.00", + "lastsale": "$4.36", + "netchange": "0.165", + "pctchange": "3.933%", + "volume": "2775", + "marketCap": "37394826.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -43780,11 +43948,11 @@ { "symbol": "SCOR", "name": "comScore Inc. Common Stock", - "lastsale": "$7.80", - "netchange": "1.76", - "pctchange": "29.139%", - "volume": "133379", - "marketCap": "38146345.00", + "lastsale": "$7.15", + "netchange": "-0.65", + "pctchange": "-8.333%", + "volume": "29087", + "marketCap": "34967483.00", "country": "United States", "ipoyear": "2018", "industry": "Business Services", @@ -43794,11 +43962,11 @@ { "symbol": "SCPH", "name": "scPharmaceuticals Inc. Common Stock", - "lastsale": "$3.275", - "netchange": "0.065", - "pctchange": "2.025%", - "volume": "160443", - "marketCap": "163881439.00", + "lastsale": "$3.29", + "netchange": "0.015", + "pctchange": "0.458%", + "volume": "154512", + "marketCap": "164632041.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43808,11 +43976,11 @@ { "symbol": "SCSC", "name": "ScanSource Inc. Common Stock", - "lastsale": "$51.21", - "netchange": "-0.14", - "pctchange": "-0.273%", - "volume": "168276", - "marketCap": "1229301529.00", + "lastsale": "$51.02", + "netchange": "-0.19", + "pctchange": "-0.371%", + "volume": "119880", + "marketCap": "1224740559.00", "country": "United States", "ipoyear": "", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -43822,11 +43990,11 @@ { "symbol": "SCVL", "name": "Shoe Carnival Inc. Common Stock", - "lastsale": "$29.92", - "netchange": "0.15", - "pctchange": "0.504%", - "volume": "350546", - "marketCap": "813068969.00", + "lastsale": "$29.25", + "netchange": "-0.67", + "pctchange": "-2.239%", + "volume": "245430", + "marketCap": "794861876.00", "country": "United States", "ipoyear": "1993", "industry": "Clothing/Shoe/Accessory Stores", @@ -43836,11 +44004,11 @@ { "symbol": "SCWO", "name": "374Water Inc. Common Stock", - "lastsale": "$0.5713", - "netchange": "-0.0162", - "pctchange": "-2.757%", - "volume": "186431", - "marketCap": "76078906.00", + "lastsale": "$0.57", + "netchange": "-0.0013", + "pctchange": "-0.228%", + "volume": "143444", + "marketCap": "75905788.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -43850,11 +44018,11 @@ { "symbol": "SCWX", "name": "SecureWorks Corp. Class A Common Stock", - "lastsale": "$8.46", - "netchange": "0.02", - "pctchange": "0.237%", - "volume": "116235", - "marketCap": "752009958.00", + "lastsale": "$8.47", + "netchange": "0.01", + "pctchange": "0.118%", + "volume": "280607", + "marketCap": "752898859.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -43864,11 +44032,11 @@ { "symbol": "SCYX", "name": "SCYNEXIS Inc. Common Stock", - "lastsale": "$1.08", - "netchange": "0.02", - "pctchange": "1.887%", - "volume": "287669", - "marketCap": "40984910.00", + "lastsale": "$1.07", + "netchange": "-0.01", + "pctchange": "-0.926%", + "volume": "245951", + "marketCap": "40605420.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43878,11 +44046,11 @@ { "symbol": "SDA", "name": "SunCar Technology Group Inc. Class A Ordinary Shares", - "lastsale": "$9.46", - "netchange": "0.06", - "pctchange": "0.638%", - "volume": "594296", - "marketCap": "848609849.00", + "lastsale": "$9.54", + "netchange": "0.08", + "pctchange": "0.846%", + "volume": "554710", + "marketCap": "855786253.00", "country": "Hong Kong", "ipoyear": "2021", "industry": "Automotive Aftermarket", @@ -43892,11 +44060,11 @@ { "symbol": "SDAWW", "name": "SunCar Technology Group Inc. Warrant", - "lastsale": "$0.349", - "netchange": "0.036", - "pctchange": "11.502%", - "volume": "6775", - "marketCap": "31307065.00", + "lastsale": "$0.32", + "netchange": "-0.029", + "pctchange": "-8.309%", + "volume": "1613", + "marketCap": "28705619.00", "country": "Hong Kong", "ipoyear": "2021", "industry": "Automotive Aftermarket", @@ -43906,11 +44074,11 @@ { "symbol": "SDGR", "name": "Schrodinger Inc. Common Stock", - "lastsale": "$24.41", - "netchange": "0.07", - "pctchange": "0.288%", - "volume": "1914941", - "marketCap": "1778482502.00", + "lastsale": "$24.67", + "netchange": "0.26", + "pctchange": "1.065%", + "volume": "1284978", + "marketCap": "1797425782.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43920,11 +44088,11 @@ { "symbol": "SDIG", "name": "Stronghold Digital Mining Inc. Class A Common Stock", - "lastsale": "$3.99", - "netchange": "-0.04", - "pctchange": "-0.993%", - "volume": "553622", - "marketCap": "68799526.00", + "lastsale": "$3.96", + "netchange": "-0.03", + "pctchange": "-0.752%", + "volume": "211719", + "marketCap": "68282236.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -43934,11 +44102,11 @@ { "symbol": "SDOT", "name": "Sadot Group Inc. Common Stock", - "lastsale": "$2.97", - "netchange": "-0.11", - "pctchange": "-3.571%", - "volume": "38795", - "marketCap": "17055050.00", + "lastsale": "$3.02", + "netchange": "0.05", + "pctchange": "1.684%", + "volume": "17202", + "marketCap": "17342172.00", "country": "United States", "ipoyear": "2020", "industry": "Restaurants", @@ -43948,11 +44116,11 @@ { "symbol": "SDST", "name": "Stardust Power Inc. Common Stock", - "lastsale": "$1.23", - "netchange": "-0.70", - "pctchange": "-36.269%", - "volume": "1840276", - "marketCap": "58961452.00", + "lastsale": "$1.20", + "netchange": "-0.03", + "pctchange": "-2.439%", + "volume": "6449648", + "marketCap": "57523368.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -43962,10 +44130,10 @@ { "symbol": "SDSTW", "name": "Stardust Power Inc. Warrant", - "lastsale": "$0.159", - "netchange": "-0.0335", - "pctchange": "-17.403%", - "volume": "22880", + "lastsale": "$0.165", + "netchange": "0.006", + "pctchange": "3.774%", + "volume": "44576", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -43976,11 +44144,11 @@ { "symbol": "SEAT", "name": "Vivid Seats Inc. Class A Common Stock", - "lastsale": "$4.72", - "netchange": "0.14", - "pctchange": "3.057%", - "volume": "936891", - "marketCap": "980558047.00", + "lastsale": "$4.70", + "netchange": "-0.02", + "pctchange": "-0.424%", + "volume": "528568", + "marketCap": "976403140.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -44004,11 +44172,11 @@ { "symbol": "SEDG", "name": "SolarEdge Technologies Inc. Common Stock", - "lastsale": "$13.58", - "netchange": "0.53", - "pctchange": "4.061%", - "volume": "5108386", - "marketCap": "786962820.00", + "lastsale": "$14.68", + "netchange": "1.10", + "pctchange": "8.10%", + "volume": "4894671", + "marketCap": "850707967.00", "country": "Israel", "ipoyear": "2015", "industry": "Semiconductors", @@ -44018,11 +44186,11 @@ { "symbol": "SEED", "name": "Origin Agritech Limited Common Stock", - "lastsale": "$1.7801", - "netchange": "0.0051", - "pctchange": "0.287%", - "volume": "21429", - "marketCap": "11276930.00", + "lastsale": "$2.19", + "netchange": "0.4099", + "pctchange": "23.027%", + "volume": "103644", + "marketCap": "13873646.00", "country": "China", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -44032,11 +44200,11 @@ { "symbol": "SEER", "name": "Seer Inc. Class A Common Stock", - "lastsale": "$2.41", - "netchange": "0.04", - "pctchange": "1.688%", - "volume": "122937", - "marketCap": "142109410.00", + "lastsale": "$2.39", + "netchange": "-0.02", + "pctchange": "-0.83%", + "volume": "231031", + "marketCap": "140930078.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -44046,11 +44214,11 @@ { "symbol": "SEIC", "name": "SEI Investments Company Common Stock", - "lastsale": "$84.26", - "netchange": "0.03", - "pctchange": "0.036%", - "volume": "397869", - "marketCap": "10861842680.00", + "lastsale": "$84.88", + "netchange": "0.62", + "pctchange": "0.736%", + "volume": "673021", + "marketCap": "10941766042.00", "country": "United States", "ipoyear": "1981", "industry": "Investment Bankers/Brokers/Service", @@ -44060,11 +44228,11 @@ { "symbol": "SELF", "name": "Global Self Storage Inc. Common Stock", - "lastsale": "$5.10", - "netchange": "0.02", - "pctchange": "0.394%", - "volume": "20907", - "marketCap": "57451199.00", + "lastsale": "$5.09", + "netchange": "-0.01", + "pctchange": "-0.196%", + "volume": "22106", + "marketCap": "57338550.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -44074,11 +44242,11 @@ { "symbol": "SELX", "name": "Semilux International Ltd. Ordinary Shares", - "lastsale": "$1.54", - "netchange": "-0.02", - "pctchange": "-1.282%", - "volume": "2017", - "marketCap": "57639665.00", + "lastsale": "$1.58", + "netchange": "0.04", + "pctchange": "2.597%", + "volume": "1085", + "marketCap": "59136799.00", "country": "Taiwan", "ipoyear": "", "industry": "Semiconductors", @@ -44088,11 +44256,11 @@ { "symbol": "SENEA", "name": "Seneca Foods Corp. Class A Common Stock", - "lastsale": "$73.30", - "netchange": "0.71", - "pctchange": "0.978%", - "volume": "18357", - "marketCap": "505098499.00", + "lastsale": "$74.41", + "netchange": "1.11", + "pctchange": "1.514%", + "volume": "14599", + "marketCap": "512747330.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -44103,9 +44271,9 @@ "symbol": "SENEB", "name": "Seneca Foods Corp. Class B Common Stock", "lastsale": "$71.70", - "netchange": "0.23", - "pctchange": "0.322%", - "volume": "655", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "46", "marketCap": "494073156.00", "country": "United States", "ipoyear": "", @@ -44116,11 +44284,11 @@ { "symbol": "SEPN", "name": "Septerna Inc. Common Stock", - "lastsale": "$18.38", - "netchange": "-1.00", - "pctchange": "-5.16%", - "volume": "157277", - "marketCap": "816122398.00", + "lastsale": "$18.48", + "netchange": "0.10", + "pctchange": "0.544%", + "volume": "206151", + "marketCap": "820562672.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44130,11 +44298,11 @@ { "symbol": "SERA", "name": "Sera Prognostics Inc. Class A Common Stock", - "lastsale": "$6.49", - "netchange": "-0.03", - "pctchange": "-0.46%", - "volume": "87923", - "marketCap": "219183525.00", + "lastsale": "$6.55", + "netchange": "0.06", + "pctchange": "0.924%", + "volume": "72821", + "marketCap": "221209875.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -44144,11 +44312,11 @@ { "symbol": "SERV", "name": "Serve Robotics Inc. Common Stock", - "lastsale": "$17.82", - "netchange": "-0.09", - "pctchange": "-0.503%", - "volume": "7480347", - "marketCap": "789393871.00", + "lastsale": "$19.26", + "netchange": "1.44", + "pctchange": "8.081%", + "volume": "15740851", + "marketCap": "853183274.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -44158,11 +44326,11 @@ { "symbol": "SEVN", "name": "Seven Hills Realty Trust Common Stock", - "lastsale": "$13.59", - "netchange": "0.30", - "pctchange": "2.257%", - "volume": "102558", - "marketCap": "202529745.00", + "lastsale": "$13.87", + "netchange": "0.28", + "pctchange": "2.06%", + "volume": "133795", + "marketCap": "206702543.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -44172,11 +44340,11 @@ { "symbol": "SEZL", "name": "Sezzle Inc. Common Stock", - "lastsale": "$238.73", - "netchange": "9.22", - "pctchange": "4.017%", - "volume": "96812", - "marketCap": "1338567227.00", + "lastsale": "$235.06", + "netchange": "-3.67", + "pctchange": "-1.537%", + "volume": "82877", + "marketCap": "1317989412.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -44186,11 +44354,11 @@ { "symbol": "SFBC", "name": "Sound Financial Bancorp Inc. Common Stock", - "lastsale": "$53.01", - "netchange": "0.63", - "pctchange": "1.203%", - "volume": "2110", - "marketCap": "135922676.00", + "lastsale": "$52.62", + "netchange": "-0.39", + "pctchange": "-0.736%", + "volume": "618", + "marketCap": "134922679.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -44200,11 +44368,11 @@ { "symbol": "SFHG", "name": "Samfine Creation Holdings Group Limited Ordinary Share", - "lastsale": "$0.9542", - "netchange": "-0.0558", - "pctchange": "-5.525%", - "volume": "172832", - "marketCap": "19084000.00", + "lastsale": "$0.911", + "netchange": "-0.0432", + "pctchange": "-4.527%", + "volume": "267291", + "marketCap": "18220000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Publishing", @@ -44214,11 +44382,11 @@ { "symbol": "SFIX", "name": "Stitch Fix Inc. Class A Common Stock", - "lastsale": "$4.93", - "netchange": "-0.04", - "pctchange": "-0.805%", - "volume": "1861353", - "marketCap": "625334950.00", + "lastsale": "$4.80", + "netchange": "-0.13", + "pctchange": "-2.637%", + "volume": "1786428", + "marketCap": "608845387.00", "country": "United States", "ipoyear": "2017", "industry": "Catalog/Specialty Distribution", @@ -44228,11 +44396,11 @@ { "symbol": "SFM", "name": "Sprouts Farmers Market Inc. Common Stock", - "lastsale": "$146.42", - "netchange": "0.17", - "pctchange": "0.116%", - "volume": "1029571", - "marketCap": "14640725267.00", + "lastsale": "$146.75", + "netchange": "0.33", + "pctchange": "0.225%", + "volume": "778885", + "marketCap": "14673722395.00", "country": "United States", "ipoyear": "2013", "industry": "Food Chains", @@ -44242,11 +44410,11 @@ { "symbol": "SFNC", "name": "Simmons First National Corporation Class A Common Stock", - "lastsale": "$22.40", - "netchange": "0.04", - "pctchange": "0.179%", - "volume": "702348", - "marketCap": "2812842726.00", + "lastsale": "$22.53", + "netchange": "0.13", + "pctchange": "0.58%", + "volume": "526992", + "marketCap": "2829167260.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -44256,11 +44424,11 @@ { "symbol": "SFST", "name": "Southern First Bancshares Inc. Common Stock", - "lastsale": "$37.02", - "netchange": "0.78", - "pctchange": "2.152%", - "volume": "19434", - "marketCap": "302077536.00", + "lastsale": "$36.58", + "netchange": "-0.44", + "pctchange": "-1.189%", + "volume": "10179", + "marketCap": "298487203.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -44270,11 +44438,11 @@ { "symbol": "SFWL", "name": "Shengfeng Development Limited Class A Ordinary Shares", - "lastsale": "$1.01", - "netchange": "-0.005", - "pctchange": "-0.493%", - "volume": "14401", - "marketCap": "83322488.00", + "lastsale": "$1.015", + "netchange": "0.005", + "pctchange": "0.495%", + "volume": "11645", + "marketCap": "83734976.00", "country": "China", "ipoyear": "2023", "industry": "Trucking Freight/Courier Services", @@ -44284,11 +44452,11 @@ { "symbol": "SGA", "name": "Saga Communications Inc. Class A Common Stock (FL)", - "lastsale": "$12.41", - "netchange": "0.03", - "pctchange": "0.242%", - "volume": "11354", - "marketCap": "77704979.00", + "lastsale": "$12.53", + "netchange": "0.12", + "pctchange": "0.967%", + "volume": "11816", + "marketCap": "78456357.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -44298,11 +44466,11 @@ { "symbol": "SGBX", "name": "Safe & Green Holdings Corp. Common Stock", - "lastsale": "$0.9798", - "netchange": "0.0751", - "pctchange": "8.301%", - "volume": "1014738", - "marketCap": "4303990.00", + "lastsale": "$0.9501", + "netchange": "-0.0297", + "pctchange": "-3.031%", + "volume": "469886", + "marketCap": "4173526.00", "country": "United States", "ipoyear": "2017", "industry": "RETAIL: Building Materials", @@ -44312,11 +44480,11 @@ { "symbol": "SGC", "name": "Superior Group of Companies Inc. Common Stock", - "lastsale": "$15.73", - "netchange": "0.24", - "pctchange": "1.549%", - "volume": "25602", - "marketCap": "257047564.00", + "lastsale": "$15.61", + "netchange": "-0.12", + "pctchange": "-0.763%", + "volume": "56912", + "marketCap": "255086616.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -44326,11 +44494,11 @@ { "symbol": "SGD", "name": "Safe and Green Development Corporation Common Stock", - "lastsale": "$1.62", - "netchange": "-0.13", - "pctchange": "-7.429%", - "volume": "85680", - "marketCap": "2408733.00", + "lastsale": "$1.65", + "netchange": "0.03", + "pctchange": "1.852%", + "volume": "29251", + "marketCap": "2453339.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -44340,11 +44508,11 @@ { "symbol": "SGHT", "name": "Sight Sciences Inc. Common Stock", - "lastsale": "$2.96", - "netchange": "0.08", - "pctchange": "2.778%", - "volume": "202997", - "marketCap": "150233663.00", + "lastsale": "$2.93", + "netchange": "-0.03", + "pctchange": "-1.014%", + "volume": "131772", + "marketCap": "148711025.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -44354,11 +44522,11 @@ { "symbol": "SGLY", "name": "Singularity Future Technology Ltd. Common Stock", - "lastsale": "$2.64", - "netchange": "-1.06", - "pctchange": "-28.649%", - "volume": "867667", - "marketCap": "9249219.00", + "lastsale": "$1.63", + "netchange": "-1.01", + "pctchange": "-38.258%", + "volume": "919861", + "marketCap": "5710692.00", "country": "United States", "ipoyear": "2008", "industry": "Oil Refining/Marketing", @@ -44368,11 +44536,11 @@ { "symbol": "SGMA", "name": "SigmaTron International Inc. Common Stock", - "lastsale": "$1.70", - "netchange": "0.03", - "pctchange": "1.796%", - "volume": "13824", - "marketCap": "10402790.00", + "lastsale": "$1.83", + "netchange": "0.13", + "pctchange": "7.647%", + "volume": "31164", + "marketCap": "11198297.00", "country": "United States", "ipoyear": "1994", "industry": "Electrical Products", @@ -44382,11 +44550,11 @@ { "symbol": "SGML", "name": "Sigma Lithium Corporation Common Shares", - "lastsale": "$11.04", - "netchange": "-0.34", - "pctchange": "-2.988%", - "volume": "731574", - "marketCap": "1234572906.00", + "lastsale": "$11.125", + "netchange": "0.085", + "pctchange": "0.77%", + "volume": "286649", + "marketCap": "1244078223.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -44396,11 +44564,11 @@ { "symbol": "SGMO", "name": "Sangamo Therapeutics Inc. Common Stock", - "lastsale": "$1.19", - "netchange": "0.04", - "pctchange": "3.478%", - "volume": "2823182", - "marketCap": "248289775.00", + "lastsale": "$1.16", + "netchange": "-0.03", + "pctchange": "-2.521%", + "volume": "3966917", + "marketCap": "242030369.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -44410,11 +44578,11 @@ { "symbol": "SGMT", "name": "Sagimet Biosciences Inc. Series A Common Stock", - "lastsale": "$4.15", - "netchange": "-0.10", - "pctchange": "-2.353%", - "volume": "593496", - "marketCap": "127300648.00", + "lastsale": "$4.20", + "netchange": "0.05", + "pctchange": "1.205%", + "volume": "404170", + "marketCap": "128834391.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44424,11 +44592,11 @@ { "symbol": "SGRP", "name": "SPAR Group Inc. Common Stock", - "lastsale": "$1.95", - "netchange": "0.01", - "pctchange": "0.515%", - "volume": "57599", - "marketCap": "45726917.00", + "lastsale": "$1.97", + "netchange": "0.02", + "pctchange": "1.026%", + "volume": "60368", + "marketCap": "46195911.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -44438,11 +44606,11 @@ { "symbol": "SGRY", "name": "Surgery Partners Inc. Common Stock", - "lastsale": "$20.61", - "netchange": "0.26", - "pctchange": "1.278%", - "volume": "2365802", - "marketCap": "2619809524.00", + "lastsale": "$20.32", + "netchange": "-0.29", + "pctchange": "-1.407%", + "volume": "1123182", + "marketCap": "2582946604.00", "country": "United States", "ipoyear": "2015", "industry": "Hospital/Nursing Management", @@ -44452,11 +44620,11 @@ { "symbol": "SHBI", "name": "Shore Bancshares Inc Common Stock", - "lastsale": "$15.56", - "netchange": "0.04", - "pctchange": "0.258%", - "volume": "155981", - "marketCap": "518564572.00", + "lastsale": "$15.57", + "netchange": "0.01", + "pctchange": "0.064%", + "volume": "95559", + "marketCap": "518897840.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -44466,11 +44634,11 @@ { "symbol": "SHC", "name": "Sotera Health Company Common Stock", - "lastsale": "$13.69", - "netchange": "0.09", - "pctchange": "0.662%", - "volume": "915080", - "marketCap": "3877542307.00", + "lastsale": "$13.65", + "netchange": "-0.04", + "pctchange": "-0.292%", + "volume": "1017860", + "marketCap": "3866212746.00", "country": "United States", "ipoyear": "2020", "industry": "Misc Health and Biotechnology Services", @@ -44480,11 +44648,11 @@ { "symbol": "SHEN", "name": "Shenandoah Telecommunications Co Common Stock", - "lastsale": "$11.34", - "netchange": "0.12", - "pctchange": "1.07%", - "volume": "239389", - "marketCap": "619188336.00", + "lastsale": "$11.52", + "netchange": "0.18", + "pctchange": "1.587%", + "volume": "190125", + "marketCap": "629016722.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -44494,11 +44662,11 @@ { "symbol": "SHFS", "name": "SHF Holdings Inc. Class A Common Stock", - "lastsale": "$0.379", - "netchange": "-0.003", - "pctchange": "-0.785%", - "volume": "57439", - "marketCap": "21100191.00", + "lastsale": "$0.374", + "netchange": "-0.005", + "pctchange": "-1.319%", + "volume": "54400", + "marketCap": "20821824.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -44509,9 +44677,9 @@ "symbol": "SHFSW", "name": "SHF Holdings Inc. Warrants", "lastsale": "$0.039", - "netchange": "0.004", - "pctchange": "11.429%", - "volume": "7437", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10", "marketCap": "2171260.00", "country": "United States", "ipoyear": "2021", @@ -44522,11 +44690,11 @@ { "symbol": "SHIM", "name": "Shimmick Corporation Common Stock", - "lastsale": "$2.64", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "22908", - "marketCap": "89223874.00", + "lastsale": "$2.70", + "netchange": "0.06", + "pctchange": "2.273%", + "volume": "12171", + "marketCap": "91251689.00", "country": "United States", "ipoyear": "2023", "industry": "Military/Government/Technical", @@ -44536,11 +44704,11 @@ { "symbol": "SHIP", "name": "Seanergy Maritime Holdings Corp. Common Stock", - "lastsale": "$6.99", - "netchange": "-0.045", - "pctchange": "-0.64%", - "volume": "130092", - "marketCap": "144077349.00", + "lastsale": "$7.00", + "netchange": "0.01", + "pctchange": "0.143%", + "volume": "129206", + "marketCap": "144283468.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -44550,11 +44718,11 @@ { "symbol": "SHLS", "name": "Shoals Technologies Group Inc. Class A Common Stock", - "lastsale": "$4.67", - "netchange": "0.38", - "pctchange": "8.858%", - "volume": "8737276", - "marketCap": "778484904.00", + "lastsale": "$4.73", + "netchange": "0.06", + "pctchange": "1.285%", + "volume": "5723813", + "marketCap": "788486852.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -44564,11 +44732,11 @@ { "symbol": "SHLT", "name": "SHL Telemedicine Ltd American Depositary Shares", - "lastsale": "$2.85", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "147", - "marketCap": "46719349.00", + "lastsale": "$2.73", + "netchange": "-0.12", + "pctchange": "-4.211%", + "volume": "1901", + "marketCap": "44752218.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -44578,11 +44746,11 @@ { "symbol": "SHMD", "name": "SCHMID Group N.V. Class A Ordinary Shares", - "lastsale": "$2.25", - "netchange": "-0.048", - "pctchange": "-2.089%", - "volume": "52746", - "marketCap": "96693440.00", + "lastsale": "$2.16", + "netchange": "-0.09", + "pctchange": "-4.00%", + "volume": "40441", + "marketCap": "92825702.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -44595,7 +44763,7 @@ "lastsale": "$0.22", "netchange": "0.00", "pctchange": "0.00%", - "volume": "5806", + "volume": "3934", "marketCap": "9454470.00", "country": "Cayman Islands", "ipoyear": "", @@ -44606,11 +44774,11 @@ { "symbol": "SHOO", "name": "Steven Madden Ltd. Common Stock", - "lastsale": "$41.98", - "netchange": "0.23", - "pctchange": "0.551%", - "volume": "574726", - "marketCap": "3030579188.00", + "lastsale": "$41.50", + "netchange": "-0.48", + "pctchange": "-1.143%", + "volume": "558867", + "marketCap": "2995927496.00", "country": "United States", "ipoyear": "1993", "industry": "Shoe Manufacturing", @@ -44620,11 +44788,11 @@ { "symbol": "SHOT", "name": "Safety Shot Inc. Common Stock", - "lastsale": "$0.4994", - "netchange": "0.0194", - "pctchange": "4.042%", - "volume": "754480", - "marketCap": "30532495.00", + "lastsale": "$0.5274", + "netchange": "0.028", + "pctchange": "5.607%", + "volume": "491911", + "marketCap": "32244369.00", "country": "United States", "ipoyear": "2020", "industry": "Package Goods/Cosmetics", @@ -44634,11 +44802,11 @@ { "symbol": "SHOTW", "name": "Safety Shot Inc. Warrant", - "lastsale": "$0.1122", - "netchange": "-0.0035", - "pctchange": "-3.025%", - "volume": "2400", - "marketCap": "6859724.00", + "lastsale": "$0.127", + "netchange": "0.0147", + "pctchange": "13.09%", + "volume": "10387", + "marketCap": "7764571.00", "country": "United States", "ipoyear": "2020", "industry": "Package Goods/Cosmetics", @@ -44648,11 +44816,11 @@ { "symbol": "SHPH", "name": "Shuttle Pharmaceuticals Holdings Inc. Common Stock", - "lastsale": "$0.92", - "netchange": "-0.061", - "pctchange": "-6.218%", - "volume": "93964", - "marketCap": "3371725.00", + "lastsale": "$0.8869", + "netchange": "-0.0331", + "pctchange": "-3.598%", + "volume": "49183", + "marketCap": "3250417.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44662,11 +44830,11 @@ { "symbol": "SHYF", "name": "The Shyft Group Inc. Common Stock", - "lastsale": "$12.47", - "netchange": "0.04", - "pctchange": "0.322%", - "volume": "160510", - "marketCap": "430145841.00", + "lastsale": "$12.13", + "netchange": "-0.34", + "pctchange": "-2.727%", + "volume": "156623", + "marketCap": "418417727.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -44676,11 +44844,11 @@ { "symbol": "SIBN", "name": "SI-BONE Inc. Common Stock", - "lastsale": "$16.52", - "netchange": "-0.12", - "pctchange": "-0.721%", - "volume": "284736", - "marketCap": "692818717.00", + "lastsale": "$16.25", + "netchange": "-0.27", + "pctchange": "-1.634%", + "volume": "230230", + "marketCap": "681495409.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -44690,11 +44858,11 @@ { "symbol": "SIDU", "name": "Sidus Space Inc. Class A Common Stock", - "lastsale": "$2.70", - "netchange": "-0.30", - "pctchange": "-10.00%", - "volume": "1930190", - "marketCap": "11289629.00", + "lastsale": "$2.77", + "netchange": "0.07", + "pctchange": "2.593%", + "volume": "1929195", + "marketCap": "11582323.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -44705,9 +44873,9 @@ "symbol": "SIEB", "name": "Siebert Financial Corp. Common Stock", "lastsale": "$3.07", - "netchange": "0.09", - "pctchange": "3.02%", - "volume": "20276", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "26647", "marketCap": "123171274.00", "country": "United States", "ipoyear": "", @@ -44718,11 +44886,11 @@ { "symbol": "SIFY", "name": "Sify Technologies Limited American Depositary Shares", - "lastsale": "$3.14", - "netchange": "-0.11", - "pctchange": "-3.385%", - "volume": "69983", - "marketCap": "226776779.00", + "lastsale": "$3.13", + "netchange": "-0.01", + "pctchange": "-0.318%", + "volume": "28449", + "marketCap": "226054560.00", "country": "India", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -44732,11 +44900,11 @@ { "symbol": "SIGA", "name": "SIGA Technologies Inc. Common Stock", - "lastsale": "$6.47", - "netchange": "0.08", - "pctchange": "1.252%", - "volume": "297564", - "marketCap": "461988208.00", + "lastsale": "$6.45", + "netchange": "-0.02", + "pctchange": "-0.309%", + "volume": "268259", + "marketCap": "460560115.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44746,11 +44914,11 @@ { "symbol": "SIGI", "name": "Selective Insurance Group Inc. Common Stock", - "lastsale": "$92.35", - "netchange": "-1.90", - "pctchange": "-2.016%", - "volume": "328646", - "marketCap": "5614327470.00", + "lastsale": "$93.26", + "netchange": "0.91", + "pctchange": "0.985%", + "volume": "270146", + "marketCap": "5669650025.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -44760,11 +44928,11 @@ { "symbol": "SIGIP", "name": "Selective Insurance Group Inc. Depositary Shares each representing a 1/1000th interest in a share of 4.60% Non-Cumulative Preferred Stock Series B", - "lastsale": "$17.9525", - "netchange": "-0.0875", - "pctchange": "-0.485%", - "volume": "2111", - "marketCap": "1091404590.00", + "lastsale": "$18.0926", + "netchange": "0.1401", + "pctchange": "0.78%", + "volume": "14419", + "marketCap": "1099921832.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -44774,11 +44942,11 @@ { "symbol": "SILC", "name": "Silicom Ltd Ordinary Shares", - "lastsale": "$17.35", - "netchange": "0.13", - "pctchange": "0.755%", - "volume": "13667", - "marketCap": "111135824.00", + "lastsale": "$17.38", + "netchange": "0.03", + "pctchange": "0.173%", + "volume": "6295", + "marketCap": "111327990.00", "country": "Israel", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -44788,11 +44956,11 @@ { "symbol": "SILO", "name": "Silo Pharma Inc. Common Stock", - "lastsale": "$1.96", - "netchange": "0.09", - "pctchange": "4.813%", - "volume": "282994", - "marketCap": "8789534.00", + "lastsale": "$1.97", + "netchange": "0.01", + "pctchange": "0.51%", + "volume": "339424", + "marketCap": "8834378.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -44805,7 +44973,7 @@ "lastsale": "$10.08", "netchange": "0.00", "pctchange": "0.00%", - "volume": "783", + "volume": "2832", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -44830,10 +44998,10 @@ { "symbol": "SIMAW", "name": "SIM Acquisition Corp. I Warrant", - "lastsale": "$0.1108", - "netchange": "-0.0092", - "pctchange": "-7.667%", - "volume": "506", + "lastsale": "$0.13", + "netchange": "0.0192", + "pctchange": "17.329%", + "volume": "2629", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -44844,11 +45012,11 @@ { "symbol": "SIMO", "name": "Silicon Motion Technology Corporation American Depositary Shares", - "lastsale": "$53.96", - "netchange": "-0.06", - "pctchange": "-0.111%", - "volume": "186349", - "marketCap": "1817460215.00", + "lastsale": "$52.81", + "netchange": "-1.15", + "pctchange": "-2.131%", + "volume": "172050", + "marketCap": "1778726352.00", "country": "Taiwan", "ipoyear": "2005", "industry": "Semiconductors", @@ -44861,7 +45029,7 @@ "lastsale": "$3.21", "netchange": "0.00", "pctchange": "0.00%", - "volume": "21414", + "volume": "46809", "marketCap": "4310558.00", "country": "United States", "ipoyear": "2014", @@ -44872,11 +45040,11 @@ { "symbol": "SIRI", "name": "SiriusXM Holdings Inc. Common Stock", - "lastsale": "$22.13", - "netchange": "0.03", - "pctchange": "0.136%", - "volume": "4311549", - "marketCap": "7506541698.00", + "lastsale": "$21.96", + "netchange": "-0.17", + "pctchange": "-0.768%", + "volume": "3886581", + "marketCap": "7448877347.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -44886,11 +45054,11 @@ { "symbol": "SISI", "name": "Shineco Inc. Common Stock", - "lastsale": "$1.61", - "netchange": "-0.10", - "pctchange": "-5.848%", - "volume": "91927", - "marketCap": "2792134.00", + "lastsale": "$1.65", + "netchange": "0.04", + "pctchange": "2.484%", + "volume": "42346", + "marketCap": "2861504.00", "country": "China", "ipoyear": "2016", "industry": " Medicinal Chemicals and Botanical Products ", @@ -44900,11 +45068,11 @@ { "symbol": "SITM", "name": "SiTime Corporation Common Stock", - "lastsale": "$257.00", - "netchange": "1.23", - "pctchange": "0.481%", - "volume": "130131", - "marketCap": "6004032715.00", + "lastsale": "$247.61", + "netchange": "-9.39", + "pctchange": "-3.654%", + "volume": "130764", + "marketCap": "5784663582.00", "country": "United States", "ipoyear": "2019", "industry": "Semiconductors", @@ -44914,11 +45082,11 @@ { "symbol": "SJ", "name": "Scienjoy Holding Corporation Class A Ordinary Shares ", - "lastsale": "$0.90", - "netchange": "0.05", - "pctchange": "5.882%", - "volume": "14536", - "marketCap": "37297823.00", + "lastsale": "$0.86", + "netchange": "-0.04", + "pctchange": "-4.444%", + "volume": "8478", + "marketCap": "35640142.00", "country": "China", "ipoyear": "2019", "industry": "EDP Services", @@ -44928,11 +45096,11 @@ { "symbol": "SJW", "name": "SJW Group Common Stock", - "lastsale": "$46.30", - "netchange": "0.22", - "pctchange": "0.477%", - "volume": "218937", - "marketCap": "1539638717.00", + "lastsale": "$46.07", + "netchange": "-0.23", + "pctchange": "-0.497%", + "volume": "161902", + "marketCap": "1531990404.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -44942,13 +45110,13 @@ { "symbol": "SKBL", "name": "Skyline Builders Group Holding Limited Class A Ordinary Shares", - "lastsale": "$4.66", - "netchange": "0.66", - "pctchange": "16.50%", - "volume": "4733368", + "lastsale": "$4.10", + "netchange": "-0.56", + "pctchange": "-12.017%", + "volume": "769680", "marketCap": "0.00", "country": "Hong Kong", - "ipoyear": "", + "ipoyear": "2025", "industry": "", "sector": "", "url": "/market-activity/stocks/skbl" @@ -44957,9 +45125,9 @@ "symbol": "SKGR", "name": "SK Growth Opportunities Corporation Class A Common Stock", "lastsale": "$11.62", - "netchange": "-0.0125", - "pctchange": "-0.107%", - "volume": "49046", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3776", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -44984,11 +45152,11 @@ { "symbol": "SKIN", "name": "The Beauty Health Company Class A Common Stock", - "lastsale": "$1.69", - "netchange": "0.02", - "pctchange": "1.198%", - "volume": "270579", - "marketCap": "209766447.00", + "lastsale": "$1.73", + "netchange": "0.04", + "pctchange": "2.367%", + "volume": "406415", + "marketCap": "214731333.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -44998,11 +45166,11 @@ { "symbol": "SKK", "name": "SKK Holdings Limited Ordinary Shares", - "lastsale": "$1.06", - "netchange": "0.0999", - "pctchange": "10.405%", - "volume": "1729666", - "marketCap": "16562500.00", + "lastsale": "$1.00", + "netchange": "-0.06", + "pctchange": "-5.66%", + "volume": "382376", + "marketCap": "15625000.00", "country": "Singapore", "ipoyear": "2024", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -45012,11 +45180,11 @@ { "symbol": "SKWD", "name": "Skyward Specialty Insurance Group Inc. Common Stock", - "lastsale": "$42.10", - "netchange": "-1.73", - "pctchange": "-3.947%", - "volume": "567878", - "marketCap": "1688207095.00", + "lastsale": "$42.15", + "netchange": "0.05", + "pctchange": "0.119%", + "volume": "495686", + "marketCap": "1690212092.00", "country": "United States", "ipoyear": "2023", "industry": "Property-Casualty Insurers", @@ -45026,11 +45194,11 @@ { "symbol": "SKYE", "name": "Skye Bioscience Inc. Common Stock", - "lastsale": "$2.61", - "netchange": "0.02", - "pctchange": "0.772%", - "volume": "220364", - "marketCap": "79182937.00", + "lastsale": "$2.78", + "netchange": "0.17", + "pctchange": "6.513%", + "volume": "151653", + "marketCap": "84340446.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45041,9 +45209,9 @@ "symbol": "SKYQ", "name": "Sky Quarry Inc. Common Stock", "lastsale": "$1.10", - "netchange": "-0.04", - "pctchange": "-3.509%", - "volume": "150010", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "86787", "marketCap": "20680661.00", "country": "United States", "ipoyear": "2024", @@ -45054,11 +45222,11 @@ { "symbol": "SKYT", "name": "SkyWater Technology Inc. Common Stock", - "lastsale": "$11.30", - "netchange": "-0.26", - "pctchange": "-2.249%", - "volume": "566584", - "marketCap": "538512777.00", + "lastsale": "$10.97", + "netchange": "-0.33", + "pctchange": "-2.92%", + "volume": "545568", + "marketCap": "522786298.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -45068,11 +45236,11 @@ { "symbol": "SKYW", "name": "SkyWest Inc. Common Stock", - "lastsale": "$114.22", - "netchange": "-1.84", - "pctchange": "-1.585%", - "volume": "255420", - "marketCap": "4606242572.00", + "lastsale": "$114.11", + "netchange": "-0.11", + "pctchange": "-0.096%", + "volume": "211691", + "marketCap": "4601806513.00", "country": "United States", "ipoyear": "1986", "industry": "Air Freight/Delivery Services", @@ -45082,11 +45250,11 @@ { "symbol": "SKYX", "name": "SKYX Platforms Corp. Common Stock", - "lastsale": "$1.82", - "netchange": "0.32", - "pctchange": "21.333%", - "volume": "2263839", - "marketCap": "186553083.00", + "lastsale": "$1.83", + "netchange": "0.01", + "pctchange": "0.549%", + "volume": "761190", + "marketCap": "187578100.00", "country": "United States", "ipoyear": "2022", "industry": "Building Products", @@ -45096,11 +45264,11 @@ { "symbol": "SLAB", "name": "Silicon Laboratories Inc. Common Stock", - "lastsale": "$141.51", - "netchange": "1.52", - "pctchange": "1.086%", - "volume": "335941", - "marketCap": "4591721716.00", + "lastsale": "$135.53", + "netchange": "-5.98", + "pctchange": "-4.226%", + "volume": "240445", + "marketCap": "4397682455.00", "country": "United States", "ipoyear": "2000", "industry": "Semiconductors", @@ -45110,11 +45278,11 @@ { "symbol": "SLDB", "name": "Solid Biosciences Inc. Common Stock", - "lastsale": "$3.00", - "netchange": "-0.12", - "pctchange": "-3.846%", - "volume": "613462", - "marketCap": "119863821.00", + "lastsale": "$3.21", + "netchange": "0.21", + "pctchange": "7.00%", + "volume": "638973", + "marketCap": "128254288.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -45124,11 +45292,11 @@ { "symbol": "SLDP", "name": "Solid Power Inc. Class A Common Stock", - "lastsale": "$1.58", - "netchange": "-0.01", - "pctchange": "-0.629%", - "volume": "2614687", - "marketCap": "285012517.00", + "lastsale": "$1.54", + "netchange": "-0.04", + "pctchange": "-2.532%", + "volume": "1972729", + "marketCap": "277797010.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -45138,11 +45306,11 @@ { "symbol": "SLDPW", "name": "Solid Power Inc. Warrant", - "lastsale": "$0.245", - "netchange": "0.0155", - "pctchange": "6.754%", - "volume": "65497", - "marketCap": "44194979.00", + "lastsale": "$0.27", + "netchange": "0.025", + "pctchange": "10.204%", + "volume": "125633", + "marketCap": "48704671.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -45152,11 +45320,11 @@ { "symbol": "SLE", "name": "Super League Enterprise Inc. Common Stock", - "lastsale": "$0.5903", - "netchange": "-0.0116", - "pctchange": "-1.927%", - "volume": "201831", - "marketCap": "7645920.00", + "lastsale": "$0.6048", + "netchange": "0.0145", + "pctchange": "2.456%", + "volume": "24801", + "marketCap": "7833733.00", "country": "United States", "ipoyear": "2019", "industry": "Services-Misc. Amusement & Recreation", @@ -45166,11 +45334,11 @@ { "symbol": "SLGL", "name": "Sol-Gel Technologies Ltd. Ordinary Shares", - "lastsale": "$0.8631", - "netchange": "-0.0359", - "pctchange": "-3.993%", - "volume": "89083", - "marketCap": "24043912.00", + "lastsale": "$0.8858", + "netchange": "0.0227", + "pctchange": "2.63%", + "volume": "93682", + "marketCap": "24676280.00", "country": "Israel", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45180,11 +45348,11 @@ { "symbol": "SLM", "name": "SLM Corporation Common Stock", - "lastsale": "$29.30", - "netchange": "0.22", - "pctchange": "0.757%", - "volume": "3647785", - "marketCap": "6221282683.00", + "lastsale": "$29.01", + "netchange": "-0.29", + "pctchange": "-0.99%", + "volume": "5580619", + "marketCap": "6159706848.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -45194,11 +45362,11 @@ { "symbol": "SLMBP", "name": "SLM Corporation Floating Rate Non-Cumulative Preferred Stock Series B", - "lastsale": "$74.45", - "netchange": "0.0112", - "pctchange": "0.015%", - "volume": "2189", - "marketCap": "15808003268.00", + "lastsale": "$75.27", + "netchange": "0.82", + "pctchange": "1.101%", + "volume": "5791", + "marketCap": "15982114251.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -45208,11 +45376,11 @@ { "symbol": "SLN", "name": "Silence Therapeutics Plc American Depository Share", - "lastsale": "$5.41", - "netchange": "-0.02", - "pctchange": "-0.368%", - "volume": "133553", - "marketCap": "253188000.00", + "lastsale": "$5.69", + "netchange": "0.28", + "pctchange": "5.176%", + "volume": "394920", + "marketCap": "266292000.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45222,11 +45390,11 @@ { "symbol": "SLNG", "name": "Stabilis Solutions Inc. Common Stock", - "lastsale": "$6.7999", - "netchange": "0.0699", - "pctchange": "1.039%", - "volume": "9395", - "marketCap": "126376237.00", + "lastsale": "$7.35", + "netchange": "0.5501", + "pctchange": "8.09%", + "volume": "39721", + "marketCap": "136599853.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -45236,11 +45404,11 @@ { "symbol": "SLNH", "name": "Soluna Holdings Inc. Common Stock", - "lastsale": "$2.36", - "netchange": "0.29", - "pctchange": "14.01%", - "volume": "642281", - "marketCap": "19759787.00", + "lastsale": "$2.77", + "netchange": "0.41", + "pctchange": "17.373%", + "volume": "1415737", + "marketCap": "23192631.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -45251,9 +45419,9 @@ "symbol": "SLNHP", "name": "Soluna Holdings Inc 9.0% Series A Cumulative Perpetual Preferred Stock ", "lastsale": "$9.80", - "netchange": "-0.04", - "pctchange": "-0.407%", - "volume": "995", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2547", "marketCap": "82053352.00", "country": "United States", "ipoyear": "", @@ -45264,11 +45432,11 @@ { "symbol": "SLNO", "name": "Soleno Therapeutics Inc. Common Stock", - "lastsale": "$48.29", - "netchange": "-0.14", - "pctchange": "-0.289%", - "volume": "245914", - "marketCap": "2082140791.00", + "lastsale": "$48.06", + "netchange": "-0.23", + "pctchange": "-0.476%", + "volume": "526207", + "marketCap": "2072223782.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -45278,11 +45446,11 @@ { "symbol": "SLP", "name": "Simulations Plus Inc. Common Stock", - "lastsale": "$33.50", - "netchange": "0.56", - "pctchange": "1.70%", - "volume": "209140", - "marketCap": "673096573.00", + "lastsale": "$33.78", + "netchange": "0.28", + "pctchange": "0.836%", + "volume": "223255", + "marketCap": "678722454.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -45292,11 +45460,11 @@ { "symbol": "SLRC", "name": "SLR Investment Corp. Common Stock", - "lastsale": "$16.73", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "106123", - "marketCap": "912699027.00", + "lastsale": "$16.69", + "netchange": "-0.04", + "pctchange": "-0.239%", + "volume": "92701", + "marketCap": "910516841.00", "country": "United States", "ipoyear": "2010", "industry": "Finance/Investors Services", @@ -45306,11 +45474,11 @@ { "symbol": "SLRN", "name": "ACELYRIN INC. Common Stock", - "lastsale": "$1.96", - "netchange": "-0.06", - "pctchange": "-2.97%", - "volume": "1030625", - "marketCap": "196638115.00", + "lastsale": "$1.98", + "netchange": "0.02", + "pctchange": "1.02%", + "volume": "774397", + "marketCap": "198644627.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45320,11 +45488,11 @@ { "symbol": "SLRX", "name": "Salarius Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.73", - "netchange": "0.05", - "pctchange": "1.866%", - "volume": "121501", - "marketCap": "3934359.00", + "lastsale": "$2.58", + "netchange": "-0.15", + "pctchange": "-5.495%", + "volume": "96502", + "marketCap": "3718185.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45334,11 +45502,11 @@ { "symbol": "SLS", "name": "SELLAS Life Sciences Group Inc. Common Stock", - "lastsale": "$0.9889", - "netchange": "-0.1511", - "pctchange": "-13.254%", - "volume": "28087787", - "marketCap": "69600739.00", + "lastsale": "$1.01", + "netchange": "0.0211", + "pctchange": "2.134%", + "volume": "4306960", + "marketCap": "71085799.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45348,11 +45516,11 @@ { "symbol": "SLXN", "name": "Silexion Therapeutics Corp Ordinary Shares", - "lastsale": "$0.6581", - "netchange": "-0.0836", - "pctchange": "-11.271%", - "volume": "1793666", - "marketCap": "1054994.00", + "lastsale": "$0.6635", + "netchange": "0.0054", + "pctchange": "0.821%", + "volume": "718507", + "marketCap": "1063650.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -45376,11 +45544,11 @@ { "symbol": "SMBC", "name": "Southern Missouri Bancorp Inc. Common Stock", - "lastsale": "$56.55", - "netchange": "0.38", - "pctchange": "0.677%", - "volume": "66994", - "marketCap": "637723794.00", + "lastsale": "$57.21", + "netchange": "0.66", + "pctchange": "1.167%", + "volume": "31346", + "marketCap": "645166724.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -45390,11 +45558,11 @@ { "symbol": "SMCI", "name": "Super Micro Computer Inc. Common Stock", - "lastsale": "$33.41", - "netchange": "-0.45", - "pctchange": "-1.329%", - "volume": "21463968", - "marketCap": "19563735671.00", + "lastsale": "$33.27", + "netchange": "-0.14", + "pctchange": "-0.419%", + "volume": "31687745", + "marketCap": "19481756533.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Manufacturing", @@ -45404,11 +45572,11 @@ { "symbol": "SMID", "name": "Smith-Midland Corporation Common Stock", - "lastsale": "$41.17", - "netchange": "0.16", - "pctchange": "0.39%", - "volume": "31366", - "marketCap": "218390629.00", + "lastsale": "$41.10", + "netchange": "-0.07", + "pctchange": "-0.17%", + "volume": "40077", + "marketCap": "218019307.00", "country": "United States", "ipoyear": "", "industry": "Building Materials", @@ -45418,11 +45586,11 @@ { "symbol": "SMLR", "name": "Semler Scientific Inc. Common Stock", - "lastsale": "$61.15", - "netchange": "-0.96", - "pctchange": "-1.546%", - "volume": "309188", - "marketCap": "444330698.00", + "lastsale": "$55.46", + "netchange": "-5.69", + "pctchange": "-9.305%", + "volume": "2298198", + "marketCap": "402985781.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -45432,11 +45600,11 @@ { "symbol": "SMMT", "name": "Summit Therapeutics Inc. Common Stock ", - "lastsale": "$24.65", - "netchange": "1.13", - "pctchange": "4.804%", - "volume": "2795654", - "marketCap": "18178096799.00", + "lastsale": "$23.76", + "netchange": "-0.89", + "pctchange": "-3.611%", + "volume": "2601394", + "marketCap": "17521767949.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45446,11 +45614,11 @@ { "symbol": "SMPL", "name": "The Simply Good Foods Company Common Stock", - "lastsale": "$37.16", - "netchange": "1.12", - "pctchange": "3.108%", - "volume": "1148095", - "marketCap": "3754365619.00", + "lastsale": "$37.50", + "netchange": "-0.12", + "pctchange": "-0.319%", + "volume": "1089181", + "marketCap": "3788716650.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -45460,11 +45628,11 @@ { "symbol": "SMSI", "name": "Smith Micro Software Inc. Common Stock", - "lastsale": "$1.28", - "netchange": "0.03", - "pctchange": "2.40%", - "volume": "297173", - "marketCap": "22702986.00", + "lastsale": "$1.32", + "netchange": "0.06", + "pctchange": "4.762%", + "volume": "192966", + "marketCap": "23412455.00", "country": "United States", "ipoyear": "1995", "industry": "Computer Software: Prepackaged Software", @@ -45474,11 +45642,11 @@ { "symbol": "SMTC", "name": "Semtech Corporation Common Stock", - "lastsale": "$75.91", - "netchange": "-0.085", - "pctchange": "-0.112%", - "volume": "1315296", - "marketCap": "5745086130.00", + "lastsale": "$73.02", + "netchange": "-2.89", + "pctchange": "-3.807%", + "volume": "1054734", + "marketCap": "5526362656.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -45488,11 +45656,11 @@ { "symbol": "SMTI", "name": "Sanara MedTech Inc. Common Stock", - "lastsale": "$38.12", - "netchange": "0.40", - "pctchange": "1.06%", - "volume": "32994", - "marketCap": "333213057.00", + "lastsale": "$37.12", + "netchange": "-1.00", + "pctchange": "-2.623%", + "volume": "21183", + "marketCap": "324471896.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -45502,11 +45670,11 @@ { "symbol": "SMTK", "name": "SmartKem Inc. Common Stock", - "lastsale": "$3.30", - "netchange": "-0.23", - "pctchange": "-6.516%", - "volume": "30755", - "marketCap": "5875558.00", + "lastsale": "$3.40", + "netchange": "0.10", + "pctchange": "3.03%", + "volume": "16055", + "marketCap": "6053605.00", "country": "United Kingdom", "ipoyear": "", "industry": "Semiconductors", @@ -45516,11 +45684,11 @@ { "symbol": "SMX", "name": "SMX (Security Matters) Public Limited Company Class A Ordinary Shares", - "lastsale": "$4.13", - "netchange": "-0.315", - "pctchange": "-7.087%", - "volume": "360034", - "marketCap": "4942536.00", + "lastsale": "$4.71", + "netchange": "0.58", + "pctchange": "14.044%", + "volume": "3130675", + "marketCap": "5636645.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -45530,11 +45698,11 @@ { "symbol": "SMXT", "name": "Solarmax Technology Inc. Common Stock", - "lastsale": "$1.87", - "netchange": "0.23", - "pctchange": "14.024%", - "volume": "960259", - "marketCap": "84681099.00", + "lastsale": "$1.78", + "netchange": "-0.09", + "pctchange": "-4.813%", + "volume": "239177", + "marketCap": "80605538.00", "country": "United States", "ipoyear": "2024", "industry": "Engineering & Construction", @@ -45544,11 +45712,11 @@ { "symbol": "SMXWW", "name": "SMX (Security Matters) Public Limited Company Warrant", - "lastsale": "$0.0293", - "netchange": "0.0061", - "pctchange": "26.293%", - "volume": "63830", - "marketCap": "35064.00", + "lastsale": "$0.032", + "netchange": "0.0027", + "pctchange": "9.215%", + "volume": "109725", + "marketCap": "38296.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -45558,11 +45726,11 @@ { "symbol": "SNAL", "name": "Snail Inc. Class A Common Stock", - "lastsale": "$2.79", - "netchange": "-0.12", - "pctchange": "-4.124%", - "volume": "154452", - "marketCap": "103101610.00", + "lastsale": "$2.21", + "netchange": "-0.58", + "pctchange": "-20.789%", + "volume": "237822", + "marketCap": "81668300.00", "country": "United States", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -45572,11 +45740,11 @@ { "symbol": "SNAX", "name": "Stryve Foods Inc. Class A Common Stock", - "lastsale": "$0.763", - "netchange": "-0.0045", - "pctchange": "-0.586%", - "volume": "23676", - "marketCap": "3087710.00", + "lastsale": "$0.7487", + "netchange": "-0.0143", + "pctchange": "-1.874%", + "volume": "12546", + "marketCap": "3029841.00", "country": "United States", "ipoyear": "2019", "industry": "Packaged Foods", @@ -45586,11 +45754,11 @@ { "symbol": "SNAXW", "name": "Stryve Foods Inc. Warrant", - "lastsale": "$0.0067", - "netchange": "-0.0022", - "pctchange": "-24.719%", - "volume": "200", - "marketCap": "27114.00", + "lastsale": "$0.0082", + "netchange": "0.0015", + "pctchange": "22.388%", + "volume": "259909", + "marketCap": "33184.00", "country": "United States", "ipoyear": "2019", "industry": "Packaged Foods", @@ -45600,11 +45768,11 @@ { "symbol": "SNBR", "name": "Sleep Number Corporation Common Stock", - "lastsale": "$18.50", - "netchange": "0.26", - "pctchange": "1.425%", - "volume": "264329", - "marketCap": "413863500.00", + "lastsale": "$18.82", + "netchange": "0.32", + "pctchange": "1.73%", + "volume": "175638", + "marketCap": "421022220.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -45614,11 +45782,11 @@ { "symbol": "SNCR", "name": "Synchronoss Technologies Inc. Common Stock", - "lastsale": "$10.21", - "netchange": "0.80", - "pctchange": "8.502%", - "volume": "26493", - "marketCap": "110668936.00", + "lastsale": "$10.14", + "netchange": "-0.07", + "pctchange": "-0.686%", + "volume": "34795", + "marketCap": "109910188.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -45628,11 +45796,11 @@ { "symbol": "SNCRL", "name": "Synchronoss Technologies Inc. 8.375% Senior Notes due 2026", - "lastsale": "$24.8999", - "netchange": "0.1141", - "pctchange": "0.46%", - "volume": "10364", - "marketCap": "269896714.00", + "lastsale": "$24.80", + "netchange": "-0.0999", + "pctchange": "-0.401%", + "volume": "2655", + "marketCap": "268813871.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45642,11 +45810,11 @@ { "symbol": "SNCY", "name": "Sun Country Airlines Holdings Inc. Common Stock", - "lastsale": "$16.66", - "netchange": "-0.24", - "pctchange": "-1.42%", - "volume": "835171", - "marketCap": "881977601.00", + "lastsale": "$16.76", + "netchange": "0.10", + "pctchange": "0.60%", + "volume": "583215", + "marketCap": "887271584.00", "country": "United States", "ipoyear": "2021", "industry": "Air Freight/Delivery Services", @@ -45657,9 +45825,9 @@ "symbol": "SND", "name": "Smart Sand Inc. Common Stock", "lastsale": "$2.63", - "netchange": "-0.01", - "pctchange": "-0.379%", - "volume": "290545", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "197504", "marketCap": "112877754.00", "country": "United States", "ipoyear": "2016", @@ -45671,9 +45839,9 @@ "symbol": "SNDL", "name": "SNDL Inc. Common Shares", "lastsale": "$1.75", - "netchange": "0.01", - "pctchange": "0.575%", - "volume": "1394878", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1605953", "marketCap": "463925000.00", "country": "Canada", "ipoyear": "2019", @@ -45684,11 +45852,11 @@ { "symbol": "SNDX", "name": "Syndax Pharmaceuticals Inc. Common Stock", - "lastsale": "$14.41", - "netchange": "0.41", - "pctchange": "2.929%", - "volume": "4057768", - "marketCap": "1230004097.00", + "lastsale": "$14.25", + "netchange": "-0.16", + "pctchange": "-1.11%", + "volume": "2161221", + "marketCap": "1216346869.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45699,9 +45867,9 @@ "symbol": "SNES", "name": "SenesTech Inc. Common Stock", "lastsale": "$3.06", - "netchange": "-0.07", - "pctchange": "-2.236%", - "volume": "58841", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "16413", "marketCap": "3162951.00", "country": "United States", "ipoyear": "2016", @@ -45712,11 +45880,11 @@ { "symbol": "SNEX", "name": "StoneX Group Inc. Common Stock", - "lastsale": "$108.90", - "netchange": "0.30", - "pctchange": "0.276%", - "volume": "109802", - "marketCap": "3477138232.00", + "lastsale": "$109.08", + "netchange": "0.18", + "pctchange": "0.165%", + "volume": "79181", + "marketCap": "3482885568.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -45726,11 +45894,11 @@ { "symbol": "SNFCA", "name": "Security National Financial Corporation Class A Common Stock", - "lastsale": "$12.74", - "netchange": "0.09", - "pctchange": "0.711%", - "volume": "36266", - "marketCap": "309269679.00", + "lastsale": "$12.76", + "netchange": "0.02", + "pctchange": "0.157%", + "volume": "33877", + "marketCap": "309755189.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -45740,11 +45908,11 @@ { "symbol": "SNGX", "name": "Soligenix Inc. Common Stock", - "lastsale": "$2.51", + "lastsale": "$2.56", "netchange": "0.05", - "pctchange": "2.033%", - "volume": "33593", - "marketCap": "6298842.00", + "pctchange": "1.992%", + "volume": "42239", + "marketCap": "6424317.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45754,11 +45922,11 @@ { "symbol": "SNOA", "name": "Sonoma Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.64", - "netchange": "0.04", - "pctchange": "1.538%", - "volume": "11518", - "marketCap": "3535409.00", + "lastsale": "$2.84", + "netchange": "0.20", + "pctchange": "7.576%", + "volume": "275551", + "marketCap": "3803243.00", "country": "United States", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45768,11 +45936,11 @@ { "symbol": "SNPS", "name": "Synopsys Inc. Common Stock", - "lastsale": "$551.54", - "netchange": "6.84", - "pctchange": "1.256%", - "volume": "1524446", - "marketCap": "85256197761.00", + "lastsale": "$546.19", + "netchange": "-5.35", + "pctchange": "-0.97%", + "volume": "880503", + "marketCap": "84429203059.00", "country": "United States", "ipoyear": "1992", "industry": "Computer Software: Prepackaged Software", @@ -45782,11 +45950,11 @@ { "symbol": "SNPX", "name": "Synaptogenix Inc. Common Stock", - "lastsale": "$3.45", - "netchange": "0.1206", - "pctchange": "3.622%", - "volume": "12702", - "marketCap": "4676865.00", + "lastsale": "$3.46", + "netchange": "0.01", + "pctchange": "0.29%", + "volume": "12424", + "marketCap": "4690421.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45796,11 +45964,11 @@ { "symbol": "SNRE", "name": "Sunrise Communications AG American Depositary Shares representing Class A shares", - "lastsale": "$48.37", - "netchange": "0.22", - "pctchange": "0.457%", - "volume": "253643", - "marketCap": "8988494314.00", + "lastsale": "$47.80", + "netchange": "-0.57", + "pctchange": "-1.178%", + "volume": "324722", + "marketCap": "8882572425.00", "country": "Switzerland", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -45810,11 +45978,11 @@ { "symbol": "SNSE", "name": "Sensei Biotherapeutics Inc. Common Stock", - "lastsale": "$0.53", - "netchange": "-0.0162", - "pctchange": "-2.966%", - "volume": "137201", - "marketCap": "13330231.00", + "lastsale": "$0.5336", + "netchange": "0.0036", + "pctchange": "0.679%", + "volume": "347045", + "marketCap": "13420776.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45824,11 +45992,11 @@ { "symbol": "SNT", "name": "Senstar Technologies Corporation Common Shares", - "lastsale": "$3.7799", - "netchange": "0.0299", - "pctchange": "0.797%", - "volume": "56821", - "marketCap": "88109469.00", + "lastsale": "$3.89", + "netchange": "0.1101", + "pctchange": "2.913%", + "volume": "50724", + "marketCap": "90675900.00", "country": "Israel", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -45838,11 +46006,11 @@ { "symbol": "SNTG", "name": "Sentage Holdings Inc. Class A Ordinary Shares", - "lastsale": "$1.85", - "netchange": "-0.31", - "pctchange": "-14.352%", - "volume": "98941", - "marketCap": "5189851.00", + "lastsale": "$2.12", + "netchange": "0.27", + "pctchange": "14.595%", + "volume": "44131", + "marketCap": "5947289.00", "country": "China", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -45852,11 +46020,11 @@ { "symbol": "SNTI", "name": "Senti Biosciences Inc. Common Stock", - "lastsale": "$4.45", - "netchange": "-0.12", - "pctchange": "-2.626%", - "volume": "18827", - "marketCap": "20419470.00", + "lastsale": "$4.72", + "netchange": "0.27", + "pctchange": "6.067%", + "volume": "108737", + "marketCap": "21658404.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -45866,11 +46034,11 @@ { "symbol": "SNY", "name": "Sanofi ADS", - "lastsale": "$51.98", - "netchange": "0.47", - "pctchange": "0.912%", - "volume": "2343660", - "marketCap": "131488604777.00", + "lastsale": "$52.48", + "netchange": "0.50", + "pctchange": "0.962%", + "volume": "2141295", + "marketCap": "132753404746.00", "country": "France", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45880,11 +46048,11 @@ { "symbol": "SNYR", "name": "Synergy CHC Corp. Common Stock", - "lastsale": "$3.94", - "netchange": "-0.17", - "pctchange": "-4.136%", - "volume": "19231", - "marketCap": "37641594.00", + "lastsale": "$3.72", + "netchange": "-0.22", + "pctchange": "-5.584%", + "volume": "9069", + "marketCap": "35539779.00", "country": "United States", "ipoyear": "2024", "industry": "Other Pharmaceuticals", @@ -45894,11 +46062,11 @@ { "symbol": "SOBR", "name": "SOBR Safe Inc. Common Stock", - "lastsale": "$0.97", - "netchange": "-0.07", - "pctchange": "-6.731%", - "volume": "1481530", - "marketCap": "894291.00", + "lastsale": "$0.994", + "netchange": "0.024", + "pctchange": "2.474%", + "volume": "5180944", + "marketCap": "916417.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -45908,11 +46076,11 @@ { "symbol": "SOFI", "name": "SoFi Technologies Inc. Common Stock ", - "lastsale": "$18.03", - "netchange": "0.44", - "pctchange": "2.501%", - "volume": "43563321", - "marketCap": "19565198156.00", + "lastsale": "$17.92", + "netchange": "-0.11", + "pctchange": "-0.61%", + "volume": "54839152", + "marketCap": "19445832000.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -45922,11 +46090,11 @@ { "symbol": "SOGP", "name": "Sound Group Inc. American Depositary Shares", - "lastsale": "$2.07", - "netchange": "-0.03", - "pctchange": "-1.429%", - "volume": "14775", - "marketCap": "10195733.00", + "lastsale": "$2.17", + "netchange": "0.10", + "pctchange": "4.831%", + "volume": "280913", + "marketCap": "10688281.00", "country": "China", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -45936,11 +46104,11 @@ { "symbol": "SOHO", "name": "Sotherly Hotels Inc. Common Stock", - "lastsale": "$0.83", - "netchange": "-0.0339", - "pctchange": "-3.924%", - "volume": "72675", - "marketCap": "16474807.00", + "lastsale": "$0.8531", + "netchange": "0.0231", + "pctchange": "2.783%", + "volume": "64116", + "marketCap": "16933323.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -45950,11 +46118,11 @@ { "symbol": "SOHOB", "name": "Sotherly Hotels Inc. 8.0% Series B Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$17.19", - "netchange": "-0.16", - "pctchange": "-0.922%", - "volume": "648", - "marketCap": "341207146.00", + "lastsale": "$17.12", + "netchange": "-0.07", + "pctchange": "-0.407%", + "volume": "3187", + "marketCap": "339817705.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -45964,11 +46132,11 @@ { "symbol": "SOHON", "name": "Sotherly Hotels Inc. 8.25% Series D Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$17.775", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "10", - "marketCap": "352818908.00", + "lastsale": "$17.80", + "netchange": "0.025", + "pctchange": "0.141%", + "volume": "222", + "marketCap": "353315137.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -45978,11 +46146,11 @@ { "symbol": "SOHOO", "name": "Sotherly Hotels Inc. 7.875% Series C Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$17.29", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "17", - "marketCap": "343192063.00", + "lastsale": "$17.05", + "netchange": "-0.24", + "pctchange": "-1.388%", + "volume": "123", + "marketCap": "338428263.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -45992,11 +46160,11 @@ { "symbol": "SOHU", "name": "Sohu.com Limited American Depositary Shares", - "lastsale": "$12.815", - "netchange": "0.015", - "pctchange": "0.117%", - "volume": "49413", - "marketCap": "423518885.00", + "lastsale": "$12.84", + "netchange": "0.025", + "pctchange": "0.195%", + "volume": "62048", + "marketCap": "424345103.00", "country": "China", "ipoyear": "", "industry": "EDP Services", @@ -46006,11 +46174,11 @@ { "symbol": "SOND", "name": "Sonder Holdings Inc. Class A Common Stock", - "lastsale": "$3.57", - "netchange": "0.04", - "pctchange": "1.133%", - "volume": "25997", - "marketCap": "41360681.00", + "lastsale": "$3.40", + "netchange": "-0.17", + "pctchange": "-4.762%", + "volume": "41962", + "marketCap": "39391125.00", "country": "United States", "ipoyear": "2021", "industry": "Hotels/Resorts", @@ -46020,11 +46188,11 @@ { "symbol": "SONDW", "name": "Sonder Holdings Inc. Warrants", - "lastsale": "$0.0149", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "7", - "marketCap": "172626.00", + "lastsale": "$0.0147", + "netchange": "-0.0002", + "pctchange": "-1.342%", + "volume": "1302", + "marketCap": "170309.00", "country": "United States", "ipoyear": "2021", "industry": "Hotels/Resorts", @@ -46034,11 +46202,11 @@ { "symbol": "SONM", "name": "Sonim Technologies Inc. Common Stock", - "lastsale": "$3.265", - "netchange": "-0.045", - "pctchange": "-1.36%", - "volume": "151178", - "marketCap": "15905901.00", + "lastsale": "$3.07", + "netchange": "-0.195", + "pctchange": "-5.972%", + "volume": "163163", + "marketCap": "14955932.00", "country": "United States", "ipoyear": "2019", "industry": "Telecommunications Equipment", @@ -46048,11 +46216,11 @@ { "symbol": "SONN", "name": "Sonnet BioTherapeutics Holdings Inc. Common Stock", - "lastsale": "$1.71", - "netchange": "-0.29", - "pctchange": "-14.50%", - "volume": "383389", - "marketCap": "5142707.00", + "lastsale": "$1.83", + "netchange": "0.12", + "pctchange": "7.018%", + "volume": "315770", + "marketCap": "5503599.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46062,11 +46230,11 @@ { "symbol": "SONO", "name": "Sonos Inc. Common Stock", - "lastsale": "$14.10", - "netchange": "-0.04", - "pctchange": "-0.283%", - "volume": "1822167", - "marketCap": "1716869242.00", + "lastsale": "$13.93", + "netchange": "-0.17", + "pctchange": "-1.206%", + "volume": "1423125", + "marketCap": "1696169400.00", "country": "United States", "ipoyear": "2018", "industry": "Consumer Electronics/Appliances", @@ -46076,11 +46244,11 @@ { "symbol": "SOPA", "name": "Society Pass Incorporated Common Stock", - "lastsale": "$1.13", - "netchange": "-0.06", - "pctchange": "-5.042%", - "volume": "206214", - "marketCap": "4119629.00", + "lastsale": "$1.19", + "netchange": "0.06", + "pctchange": "5.31%", + "volume": "173012", + "marketCap": "4338370.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -46090,11 +46258,11 @@ { "symbol": "SOPH", "name": "SOPHiA GENETICS SA Ordinary Shares", - "lastsale": "$4.33", - "netchange": "0.65", - "pctchange": "17.663%", - "volume": "182737", - "marketCap": "282448320.00", + "lastsale": "$4.20", + "netchange": "-0.13", + "pctchange": "-3.002%", + "volume": "119420", + "marketCap": "273968348.00", "country": "Switzerland", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -46105,9 +46273,9 @@ "symbol": "SOTK", "name": "Sono-Tek Corporation Common Stock", "lastsale": "$3.87", - "netchange": "-0.04", - "pctchange": "-1.023%", - "volume": "28864", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "7174", "marketCap": "60956962.00", "country": "United States", "ipoyear": "", @@ -46118,11 +46286,11 @@ { "symbol": "SOUN", "name": "SoundHound AI Inc Class A Common Stock", - "lastsale": "$16.40", - "netchange": "0.02", - "pctchange": "0.122%", - "volume": "53221258", - "marketCap": "6063903690.00", + "lastsale": "$15.84", + "netchange": "-0.56", + "pctchange": "-3.415%", + "volume": "65214047", + "marketCap": "5856843564.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -46132,11 +46300,11 @@ { "symbol": "SOUNW", "name": "SoundHound AI Inc. Warrant", - "lastsale": "$9.57", - "netchange": "-0.55", - "pctchange": "-5.435%", - "volume": "123920", - "marketCap": "3538509653.00", + "lastsale": "$9.59", + "netchange": "0.02", + "pctchange": "0.209%", + "volume": "141666", + "marketCap": "3545904658.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -46146,11 +46314,11 @@ { "symbol": "SOWG", "name": "Sow Good Inc. Common Stock", - "lastsale": "$2.60", - "netchange": "-0.01", - "pctchange": "-0.383%", - "volume": "56441", - "marketCap": "26638009.00", + "lastsale": "$2.79", + "netchange": "0.19", + "pctchange": "7.308%", + "volume": "85977", + "marketCap": "28584633.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -46160,11 +46328,11 @@ { "symbol": "SPAI", "name": "Safe Pro Group Inc. Common Stock", - "lastsale": "$3.51", - "netchange": "-0.27", - "pctchange": "-7.143%", - "volume": "108476", - "marketCap": "48295662.00", + "lastsale": "$3.40", + "netchange": "-0.11", + "pctchange": "-3.134%", + "volume": "49638", + "marketCap": "46782123.00", "country": "United States", "ipoyear": "2024", "industry": "Industrial Specialties", @@ -46174,11 +46342,11 @@ { "symbol": "SPCB", "name": "SuperCom Ltd. Ordinary Shares (Israel)", - "lastsale": "$14.76", - "netchange": "1.52", - "pctchange": "11.48%", - "volume": "5934488", - "marketCap": "14930508.00", + "lastsale": "$13.84", + "netchange": "-0.92", + "pctchange": "-6.233%", + "volume": "670845", + "marketCap": "13999880.00", "country": "Israel", "ipoyear": "", "industry": "Semiconductors", @@ -46188,11 +46356,11 @@ { "symbol": "SPFI", "name": "South Plains Financial Inc. Common Stock", - "lastsale": "$34.88", - "netchange": "0.33", - "pctchange": "0.955%", - "volume": "46088", - "marketCap": "571671306.00", + "lastsale": "$36.75", + "netchange": "1.87", + "pctchange": "5.361%", + "volume": "55300", + "marketCap": "602319968.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -46202,11 +46370,11 @@ { "symbol": "SPGC", "name": "Sacks Parente Golf Inc. Common Stock", - "lastsale": "$0.299", - "netchange": "-0.025", - "pctchange": "-7.716%", - "volume": "286378", - "marketCap": "545851.00", + "lastsale": "$0.3109", + "netchange": "0.0119", + "pctchange": "3.98%", + "volume": "289155", + "marketCap": "567575.00", "country": "United States", "ipoyear": "2023", "industry": "Recreational Games/Products/Toys", @@ -46216,10 +46384,10 @@ { "symbol": "SPHAU", "name": "Shepherd Ave Capital Acquisition Corporation Unit", - "lastsale": "$10.09", + "lastsale": "$10.10", "netchange": "0.01", "pctchange": "0.099%", - "volume": "285833", + "volume": "134736", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -46230,11 +46398,11 @@ { "symbol": "SPHL", "name": "Springview Holdings Ltd Class A Ordinary Shares", - "lastsale": "$2.47", - "netchange": "0.20", - "pctchange": "8.811%", - "volume": "122979", - "marketCap": "52487500.00", + "lastsale": "$2.33", + "netchange": "-0.14", + "pctchange": "-5.668%", + "volume": "281374", + "marketCap": "49512500.00", "country": "Singapore", "ipoyear": "2024", "industry": "Homebuilding", @@ -46244,10 +46412,10 @@ { "symbol": "SPKL", "name": "Spark I Acquisition Corp. Class A Ordinary Share", - "lastsale": "$10.67", - "netchange": "-0.015", - "pctchange": "-0.14%", - "volume": "332", + "lastsale": "$10.69", + "netchange": "0.02", + "pctchange": "0.187%", + "volume": "7012", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -46286,11 +46454,11 @@ { "symbol": "SPNS", "name": "Sapiens International Corporation N.V. Common Shares (Cayman Islands)", - "lastsale": "$26.43", - "netchange": "0.01", - "pctchange": "0.038%", - "volume": "184732", - "marketCap": "1473029375.00", + "lastsale": "$26.35", + "netchange": "-0.08", + "pctchange": "-0.303%", + "volume": "187509", + "marketCap": "1468570716.00", "country": "Curacao", "ipoyear": "1992", "industry": "Computer Software: Prepackaged Software", @@ -46300,11 +46468,11 @@ { "symbol": "SPOK", "name": "Spok Holdings Inc. Common Stock", - "lastsale": "$16.11", - "netchange": "0.10", - "pctchange": "0.625%", - "volume": "81474", - "marketCap": "326587639.00", + "lastsale": "$16.38", + "netchange": "0.27", + "pctchange": "1.676%", + "volume": "80965", + "marketCap": "332061175.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -46314,11 +46482,11 @@ { "symbol": "SPPL", "name": "SIMPPLE LTD. Ordinary Shares", - "lastsale": "$0.8801", - "netchange": "-0.0119", - "pctchange": "-1.334%", - "volume": "223839", - "marketCap": "14280468.00", + "lastsale": "$0.8372", + "netchange": "-0.0429", + "pctchange": "-4.874%", + "volume": "236866", + "marketCap": "13584375.00", "country": "Singapore", "ipoyear": "2023", "industry": "Diversified Commercial Services", @@ -46328,11 +46496,11 @@ { "symbol": "SPRB", "name": "Spruce Biosciences Inc. Common Stock", - "lastsale": "$0.3833", - "netchange": "0.0058", - "pctchange": "1.536%", - "volume": "208657", - "marketCap": "15831286.00", + "lastsale": "$0.3819", + "netchange": "-0.0014", + "pctchange": "-0.365%", + "volume": "137872", + "marketCap": "15773463.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46342,11 +46510,11 @@ { "symbol": "SPRC", "name": "SciSparc Ltd. Ordinary Shares", - "lastsale": "$0.5879", - "netchange": "0.005", - "pctchange": "0.858%", - "volume": "697196", - "marketCap": "1589490.00", + "lastsale": "$0.5772", + "netchange": "-0.0107", + "pctchange": "-1.82%", + "volume": "500469", + "marketCap": "1560561.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46356,11 +46524,11 @@ { "symbol": "SPRO", "name": "Spero Therapeutics Inc. Common Stock", - "lastsale": "$0.8708", - "netchange": "-0.0032", - "pctchange": "-0.366%", - "volume": "117273", - "marketCap": "47474418.00", + "lastsale": "$0.8677", + "netchange": "-0.0031", + "pctchange": "-0.356%", + "volume": "170867", + "marketCap": "47305412.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46370,11 +46538,11 @@ { "symbol": "SPRY", "name": "ARS Pharmaceuticals Inc. Common Stock", - "lastsale": "$13.89", - "netchange": "0.34", - "pctchange": "2.509%", - "volume": "1002195", - "marketCap": "1349906248.00", + "lastsale": "$14.08", + "netchange": "0.19", + "pctchange": "1.368%", + "volume": "1107463", + "marketCap": "1368371488.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46384,11 +46552,11 @@ { "symbol": "SPSC", "name": "SPS Commerce Inc. Common Stock", - "lastsale": "$197.40", - "netchange": "3.37", - "pctchange": "1.737%", - "volume": "156759", - "marketCap": "7415935241.00", + "lastsale": "$191.56", + "netchange": "-5.84", + "pctchange": "-2.958%", + "volume": "276750", + "marketCap": "7196537765.00", "country": "United States", "ipoyear": "2010", "industry": "Computer Software: Prepackaged Software", @@ -46398,11 +46566,11 @@ { "symbol": "SPT", "name": "Sprout Social Inc Class A Common Stock", - "lastsale": "$33.50", - "netchange": "0.43", - "pctchange": "1.30%", - "volume": "476773", - "marketCap": "1922870252.00", + "lastsale": "$33.28", + "netchange": "-0.22", + "pctchange": "-0.657%", + "volume": "335097", + "marketCap": "1910242447.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -46412,11 +46580,11 @@ { "symbol": "SPTN", "name": "SpartanNash Company Common Stock", - "lastsale": "$17.84", - "netchange": "0.07", - "pctchange": "0.394%", - "volume": "239122", - "marketCap": "602187505.00", + "lastsale": "$17.92", + "netchange": "0.08", + "pctchange": "0.448%", + "volume": "197679", + "marketCap": "604887898.00", "country": "United States", "ipoyear": "", "industry": "Food Distributors", @@ -46426,11 +46594,11 @@ { "symbol": "SPWH", "name": "Sportsman's Warehouse Holdings Inc. Common Stock", - "lastsale": "$2.26", - "netchange": "0.12", - "pctchange": "5.607%", - "volume": "197002", - "marketCap": "85783457.00", + "lastsale": "$2.25", + "netchange": "-0.01", + "pctchange": "-0.442%", + "volume": "170067", + "marketCap": "85403885.00", "country": "United States", "ipoyear": "2014", "industry": "Other Specialty Stores", @@ -46440,11 +46608,11 @@ { "symbol": "SQFT", "name": "Presidio Property Trust Inc. Class A Common Stock", - "lastsale": "$0.711", - "netchange": "0.01", - "pctchange": "1.427%", - "volume": "16708", - "marketCap": "10241463.00", + "lastsale": "$0.7101", + "netchange": "-0.0009", + "pctchange": "-0.127%", + "volume": "29725", + "marketCap": "10228499.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -46454,11 +46622,11 @@ { "symbol": "SQFTP", "name": "Presidio Property Trust Inc. 9.375% Series D Cumulative Redeemable Perpetual Preferred Stock $0.01 par value per share", - "lastsale": "$15.26", - "netchange": "0.345", - "pctchange": "2.313%", - "volume": "19899", - "marketCap": "219809740.00", + "lastsale": "$14.9101", + "netchange": "-0.3499", + "pctchange": "-2.293%", + "volume": "4209", + "marketCap": "214769673.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -46468,11 +46636,11 @@ { "symbol": "SQFTW", "name": "Presidio Property Trust Inc. Series A Common Stock Purchase Warrants", - "lastsale": "$0.0418", - "netchange": "0.0033", - "pctchange": "8.571%", - "volume": "1981", - "marketCap": "602100.00", + "lastsale": "$0.035", + "netchange": "-0.0068", + "pctchange": "-16.268%", + "volume": "7873", + "marketCap": "504151.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -46482,11 +46650,11 @@ { "symbol": "SRAD", "name": "Sportradar Group AG Class A Ordinary Shares", - "lastsale": "$20.88", - "netchange": "0.46", - "pctchange": "2.253%", - "volume": "550846", - "marketCap": "23207387112.00", + "lastsale": "$20.75", + "netchange": "-0.13", + "pctchange": "-0.623%", + "volume": "438510", + "marketCap": "6176238953.00", "country": "Switzerland", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -46496,11 +46664,11 @@ { "symbol": "SRBK", "name": "SR Bancorp Inc. Common stock", - "lastsale": "$11.92", - "netchange": "-0.11", - "pctchange": "-0.914%", - "volume": "52760", - "marketCap": "112544373.00", + "lastsale": "$12.10", + "netchange": "0.18", + "pctchange": "1.51%", + "volume": "63180", + "marketCap": "114243868.00", "country": "United States", "ipoyear": "2023", "industry": "Banks", @@ -46510,11 +46678,11 @@ { "symbol": "SRCE", "name": "1st Source Corporation Common Stock", - "lastsale": "$57.55", - "netchange": "0.285", - "pctchange": "0.498%", - "volume": "83743", - "marketCap": "1410912662.00", + "lastsale": "$57.53", + "netchange": "-0.02", + "pctchange": "-0.035%", + "volume": "82529", + "marketCap": "1410422336.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -46524,11 +46692,11 @@ { "symbol": "SRDX", "name": "Surmodics Inc. Common Stock", - "lastsale": "$37.50", - "netchange": "0.41", - "pctchange": "1.105%", - "volume": "253287", - "marketCap": "537225000.00", + "lastsale": "$38.15", + "netchange": "0.65", + "pctchange": "1.733%", + "volume": "237950", + "marketCap": "546536900.00", "country": "United States", "ipoyear": "1998", "industry": "Medical/Dental Instruments", @@ -46538,11 +46706,11 @@ { "symbol": "SRM", "name": "SRM Entertainment Inc. Common Stock", - "lastsale": "$0.45", - "netchange": "-0.0168", - "pctchange": "-3.599%", - "volume": "329451", - "marketCap": "6244415.00", + "lastsale": "$0.4355", + "netchange": "-0.0145", + "pctchange": "-3.222%", + "volume": "113967", + "marketCap": "6043206.00", "country": "United States", "ipoyear": "2023", "industry": "Recreational Games/Products/Toys", @@ -46552,11 +46720,11 @@ { "symbol": "SRPT", "name": "Sarepta Therapeutics Inc. Common Stock (DE)", - "lastsale": "$119.14", - "netchange": "3.05", - "pctchange": "2.627%", - "volume": "794818", - "marketCap": "11380211101.00", + "lastsale": "$116.46", + "netchange": "-2.68", + "pctchange": "-2.249%", + "volume": "1126200", + "marketCap": "11124218439.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46566,11 +46734,11 @@ { "symbol": "SRRK", "name": "Scholar Rock Holding Corporation Common Stock", - "lastsale": "$45.40", - "netchange": "-1.33", - "pctchange": "-2.846%", - "volume": "1288150", - "marketCap": "4250118775.00", + "lastsale": "$43.75", + "netchange": "-1.65", + "pctchange": "-3.634%", + "volume": "979773", + "marketCap": "4095654106.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -46580,11 +46748,11 @@ { "symbol": "SRTS", "name": "Sensus Healthcare Inc. Common Stock", - "lastsale": "$7.01", - "netchange": "0.02", - "pctchange": "0.286%", - "volume": "107245", - "marketCap": "114894258.00", + "lastsale": "$7.14", + "netchange": "0.13", + "pctchange": "1.854%", + "volume": "199496", + "marketCap": "117024964.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -46594,11 +46762,11 @@ { "symbol": "SRZN", "name": "Surrozen Inc. Common Stock", - "lastsale": "$11.52", - "netchange": "-0.18", - "pctchange": "-1.538%", - "volume": "9458", - "marketCap": "37437673.00", + "lastsale": "$11.30", + "netchange": "-0.22", + "pctchange": "-1.91%", + "volume": "24276", + "marketCap": "36722717.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -46608,11 +46776,11 @@ { "symbol": "SRZNW", "name": "Surrozen Inc. Warrant", - "lastsale": "$0.0512", - "netchange": "0.0012", - "pctchange": "2.40%", - "volume": "7200", - "marketCap": "166390.00", + "lastsale": "$0.0355", + "netchange": "-0.0157", + "pctchange": "-30.664%", + "volume": "35251", + "marketCap": "115368.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -46622,11 +46790,11 @@ { "symbol": "SSBI", "name": "Summit State Bank Common Stock", - "lastsale": "$7.55", - "netchange": "0.12", - "pctchange": "1.615%", - "volume": "2171", - "marketCap": "50382132.00", + "lastsale": "$7.51", + "netchange": "-0.04", + "pctchange": "-0.53%", + "volume": "1657", + "marketCap": "50115206.00", "country": "United States", "ipoyear": "2006", "industry": "Major Banks", @@ -46636,11 +46804,11 @@ { "symbol": "SSBK", "name": "Southern States Bancshares Inc. Common Stock", - "lastsale": "$32.69", - "netchange": "-0.88", - "pctchange": "-2.621%", - "volume": "48745", - "marketCap": "323136041.00", + "lastsale": "$32.90", + "netchange": "0.21", + "pctchange": "0.642%", + "volume": "43577", + "marketCap": "325211861.00", "country": "United States", "ipoyear": "2021", "industry": "Savings Institutions", @@ -46650,11 +46818,11 @@ { "symbol": "SSKN", "name": "Strata Skin Sciences Inc. Common Stock", - "lastsale": "$2.91", - "netchange": "0.02", - "pctchange": "0.692%", - "volume": "1466", - "marketCap": "12138079.00", + "lastsale": "$2.985", + "netchange": "0.075", + "pctchange": "2.577%", + "volume": "3400", + "marketCap": "12450916.00", "country": "United States", "ipoyear": "2005", "industry": "Medical/Dental Instruments", @@ -46664,11 +46832,11 @@ { "symbol": "SSNC", "name": "SS&C Technologies Holdings Inc. Common Stock", - "lastsale": "$79.56", - "netchange": "-0.08", - "pctchange": "-0.10%", - "volume": "919694", - "marketCap": "19705829022.00", + "lastsale": "$79.98", + "netchange": "0.42", + "pctchange": "0.528%", + "volume": "928391", + "marketCap": "19809856777.00", "country": "United States", "ipoyear": "2010", "industry": "Computer Software: Prepackaged Software", @@ -46678,11 +46846,11 @@ { "symbol": "SSP", "name": "E.W. Scripps Company (The) Class A Common Stock", - "lastsale": "$2.34", - "netchange": "0.15", - "pctchange": "6.849%", - "volume": "438378", - "marketCap": "202088257.00", + "lastsale": "$2.24", + "netchange": "-0.10", + "pctchange": "-4.274%", + "volume": "256626", + "marketCap": "193452007.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -46692,11 +46860,11 @@ { "symbol": "SSRM", "name": "SSR Mining Inc. Common Stock", - "lastsale": "$7.87", - "netchange": "0.07", - "pctchange": "0.897%", - "volume": "2131670", - "marketCap": "1590496173.00", + "lastsale": "$8.02", + "netchange": "0.15", + "pctchange": "1.906%", + "volume": "2049330", + "marketCap": "1620810586.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -46706,11 +46874,11 @@ { "symbol": "SSSS", "name": "SuRo Capital Corp. Common Stock", - "lastsale": "$6.53", - "netchange": "0.28", - "pctchange": "4.48%", - "volume": "134639", - "marketCap": "152658353.00", + "lastsale": "$6.31", + "netchange": "-0.22", + "pctchange": "-3.369%", + "volume": "116325", + "marketCap": "147515193.00", "country": "United States", "ipoyear": "2011", "industry": "Finance: Consumer Services", @@ -46720,11 +46888,11 @@ { "symbol": "SSSSL", "name": "SuRo Capital Corp. 6.00% Notes due 2026", - "lastsale": "$24.52", - "netchange": "-0.03", - "pctchange": "-0.122%", - "volume": "110", - "marketCap": "573228609.00", + "lastsale": "$24.50", + "netchange": "-0.02", + "pctchange": "-0.082%", + "volume": "128", + "marketCap": "572761049.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -46734,11 +46902,11 @@ { "symbol": "SSTI", "name": "SoundThinking Inc. Common Stock", - "lastsale": "$13.17", - "netchange": "0.14", - "pctchange": "1.074%", - "volume": "25206", - "marketCap": "165790940.00", + "lastsale": "$13.85", + "netchange": "0.68", + "pctchange": "5.163%", + "volume": "53972", + "marketCap": "174351141.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -46748,11 +46916,11 @@ { "symbol": "SSYS", "name": "Stratasys Ltd. Ordinary Shares (Israel)", - "lastsale": "$9.21", - "netchange": "-0.11", - "pctchange": "-1.18%", - "volume": "346177", - "marketCap": "641532442.00", + "lastsale": "$9.85", + "netchange": "0.64", + "pctchange": "6.949%", + "volume": "1126674", + "marketCap": "686112329.00", "country": "United States", "ipoyear": "1994", "industry": "Computer peripheral equipment", @@ -46762,11 +46930,11 @@ { "symbol": "STAA", "name": "STAAR Surgical Company Common Stock", - "lastsale": "$23.95", - "netchange": "0.87", - "pctchange": "3.769%", - "volume": "413763", - "marketCap": "1180157206.00", + "lastsale": "$24.45", + "netchange": "0.50", + "pctchange": "2.088%", + "volume": "1286820", + "marketCap": "1204795144.00", "country": "United States", "ipoyear": "", "industry": "Ophthalmic Goods", @@ -46776,11 +46944,11 @@ { "symbol": "STAF", "name": "Staffing 360 Solutions Inc. Common Stock (DE)", - "lastsale": "$3.57", - "netchange": "-0.07", - "pctchange": "-1.923%", - "volume": "92202", - "marketCap": "5464735.00", + "lastsale": "$3.64", + "netchange": "0.07", + "pctchange": "1.961%", + "volume": "153728", + "marketCap": "5571886.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -46790,11 +46958,11 @@ { "symbol": "STAI", "name": "ScanTech AI Systems Inc. Common stock", - "lastsale": "$1.89", - "netchange": "-0.27", - "pctchange": "-12.50%", - "volume": "3036616", - "marketCap": "8454786.00", + "lastsale": "$1.71", + "netchange": "-0.18", + "pctchange": "-9.524%", + "volume": "1383395", + "marketCap": "7649569.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -46804,11 +46972,11 @@ { "symbol": "STBA", "name": "S&T Bancorp Inc. Common Stock", - "lastsale": "$37.20", - "netchange": "0.16", - "pctchange": "0.432%", - "volume": "126753", - "marketCap": "1423261956.00", + "lastsale": "$37.37", + "netchange": "0.17", + "pctchange": "0.457%", + "volume": "105048", + "marketCap": "1429766110.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -46818,11 +46986,11 @@ { "symbol": "STBX", "name": "Starbox Group Holdings Ltd. Class A Ordinary Shares", - "lastsale": "$0.5101", - "netchange": "-0.11", - "pctchange": "-17.739%", - "volume": "8558775", - "marketCap": "14840084.00", + "lastsale": "$0.5842", + "netchange": "0.0741", + "pctchange": "14.527%", + "volume": "43713414", + "marketCap": "16995838.00", "country": "Malaysia", "ipoyear": "2022", "industry": "Advertising", @@ -46832,11 +47000,11 @@ { "symbol": "STEC", "name": "Santech Holdings Limited American Depositary Shares", - "lastsale": "$0.75", - "netchange": "-0.0201", - "pctchange": "-2.61%", - "volume": "17994", - "marketCap": "21000000.00", + "lastsale": "$0.7505", + "netchange": "0.0005", + "pctchange": "0.067%", + "volume": "45698", + "marketCap": "21014000.00", "country": "China", "ipoyear": "2021", "industry": "Investment Managers", @@ -46846,11 +47014,11 @@ { "symbol": "STEP", "name": "StepStone Group Inc. Class A Common Stock", - "lastsale": "$64.21", - "netchange": "0.51", - "pctchange": "0.801%", - "volume": "691401", - "marketCap": "7394634273.00", + "lastsale": "$64.41", + "netchange": "0.20", + "pctchange": "0.311%", + "volume": "727134", + "marketCap": "7417666929.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -46860,11 +47028,11 @@ { "symbol": "STFS", "name": "Star Fashion Culture Holdings Limited Class A Ordinary Shares", - "lastsale": "$1.83", - "netchange": "-0.81", - "pctchange": "-30.682%", - "volume": "4667986", - "marketCap": "19855500.00", + "lastsale": "$1.61", + "netchange": "-0.22", + "pctchange": "-12.022%", + "volume": "2901932", + "marketCap": "17468500.00", "country": "China", "ipoyear": "2024", "industry": "Advertising", @@ -46874,11 +47042,11 @@ { "symbol": "STGW", "name": "Stagwell Inc. Class A Common Stock", - "lastsale": "$6.515", - "netchange": "-0.095", - "pctchange": "-1.437%", - "volume": "217677", - "marketCap": "1714734729.00", + "lastsale": "$6.51", + "netchange": "-0.005", + "pctchange": "-0.077%", + "volume": "167848", + "marketCap": "1713418739.00", "country": "Canada", "ipoyear": "", "industry": "Advertising", @@ -46888,11 +47056,11 @@ { "symbol": "STHO", "name": "Star Holdings Shares of Beneficial Interest", - "lastsale": "$8.75", - "netchange": "-0.02", - "pctchange": "-0.228%", - "volume": "58289", - "marketCap": "116546080.00", + "lastsale": "$8.89", + "netchange": "0.14", + "pctchange": "1.60%", + "volume": "42527", + "marketCap": "118410817.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -46902,11 +47070,11 @@ { "symbol": "STI", "name": "Solidion Technology Inc. Common Stock", - "lastsale": "$0.48", - "netchange": "0.0454", - "pctchange": "10.446%", - "volume": "1425613", - "marketCap": "59162349.00", + "lastsale": "$0.4734", + "netchange": "-0.0066", + "pctchange": "-1.375%", + "volume": "718610", + "marketCap": "58348867.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -46916,11 +47084,11 @@ { "symbol": "STIM", "name": "Neuronetics Inc. Common Stock", - "lastsale": "$2.39", - "netchange": "0.04", - "pctchange": "1.702%", - "volume": "311074", - "marketCap": "72530535.00", + "lastsale": "$2.44", + "netchange": "0.05", + "pctchange": "2.092%", + "volume": "366554", + "marketCap": "74047910.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -46930,11 +47098,11 @@ { "symbol": "STKH", "name": "Steakholder Foods Ltd. American Depositary Shares", - "lastsale": "$1.60", - "netchange": "-0.01", - "pctchange": "-0.621%", - "volume": "39418", - "marketCap": "4376192.00", + "lastsale": "$1.52", + "netchange": "-0.08", + "pctchange": "-5.00%", + "volume": "44076", + "marketCap": "4157382.00", "country": "Israel", "ipoyear": "2021", "industry": "Packaged Foods", @@ -46944,11 +47112,11 @@ { "symbol": "STKL", "name": "SunOpta Inc. Common Stock", - "lastsale": "$7.26", - "netchange": "0.06", - "pctchange": "0.833%", - "volume": "453103", - "marketCap": "848264477.00", + "lastsale": "$7.38", + "netchange": "0.12", + "pctchange": "1.653%", + "volume": "333755", + "marketCap": "862285377.00", "country": "Canada", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -46958,11 +47126,11 @@ { "symbol": "STKS", "name": "The ONE Group Hospitality Inc. Common Stock", - "lastsale": "$3.50", - "netchange": "0.05", - "pctchange": "1.449%", - "volume": "75872", - "marketCap": "107987838.00", + "lastsale": "$3.73", + "netchange": "0.23", + "pctchange": "6.571%", + "volume": "179633", + "marketCap": "115084182.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -46972,11 +47140,11 @@ { "symbol": "STLD", "name": "Steel Dynamics Inc.", - "lastsale": "$122.37", - "netchange": "-0.515", - "pctchange": "-0.419%", - "volume": "2357867", - "marketCap": "18630220038.00", + "lastsale": "$122.35", + "netchange": "-0.02", + "pctchange": "-0.016%", + "volume": "1632827", + "marketCap": "18627175138.00", "country": "United States", "ipoyear": "1996", "industry": "Steel/Iron Ore", @@ -46986,11 +47154,11 @@ { "symbol": "STNE", "name": "StoneCo Ltd. Class A Common Shares", - "lastsale": "$8.56", - "netchange": "-0.02", - "pctchange": "-0.233%", - "volume": "5392039", - "marketCap": "2644493007.00", + "lastsale": "$8.69", + "netchange": "0.13", + "pctchange": "1.519%", + "volume": "5423193", + "marketCap": "2684654700.00", "country": "Brazil", "ipoyear": "2018", "industry": "EDP Services", @@ -47000,11 +47168,11 @@ { "symbol": "STOK", "name": "Stoke Therapeutics Inc. Common Stock", - "lastsale": "$10.60", - "netchange": "0.58", - "pctchange": "5.788%", - "volume": "663517", - "marketCap": "561449956.00", + "lastsale": "$10.62", + "netchange": "0.02", + "pctchange": "0.189%", + "volume": "351177", + "marketCap": "562509296.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47014,11 +47182,11 @@ { "symbol": "STRA", "name": "Strategic Education Inc. Common Stock", - "lastsale": "$97.505", - "netchange": "0.335", - "pctchange": "0.345%", - "volume": "70916", - "marketCap": "2395643150.00", + "lastsale": "$96.44", + "netchange": "-1.065", + "pctchange": "-1.092%", + "volume": "74188", + "marketCap": "2369476697.00", "country": "United States", "ipoyear": "1996", "industry": "Other Consumer Services", @@ -47028,11 +47196,11 @@ { "symbol": "STRL", "name": "Sterling Infrastructure Inc. Common Stock", - "lastsale": "$196.58", - "netchange": "-3.98", - "pctchange": "-1.984%", - "volume": "343808", - "marketCap": "6037582181.00", + "lastsale": "$187.30", + "netchange": "-9.28", + "pctchange": "-4.721%", + "volume": "448113", + "marketCap": "5752564567.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -47042,11 +47210,11 @@ { "symbol": "STRM", "name": "Streamline Health Solutions Inc. Common Stock", - "lastsale": "$4.00", - "netchange": "0.12", - "pctchange": "3.093%", - "volume": "8884", - "marketCap": "17092700.00", + "lastsale": "$4.1057", + "netchange": "0.1057", + "pctchange": "2.643%", + "volume": "22600", + "marketCap": "17544375.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -47056,11 +47224,11 @@ { "symbol": "STRO", "name": "Sutro Biopharma Inc. Common Stock", - "lastsale": "$2.03", - "netchange": "0.06", - "pctchange": "3.046%", - "volume": "892942", - "marketCap": "167391212.00", + "lastsale": "$2.04", + "netchange": "0.01", + "pctchange": "0.493%", + "volume": "621276", + "marketCap": "168215799.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -47070,11 +47238,11 @@ { "symbol": "STRR", "name": "Star Equity Holdings Inc. Common Stock", - "lastsale": "$2.2299", - "netchange": "0.0899", - "pctchange": "4.201%", - "volume": "3317", - "marketCap": "7176775.00", + "lastsale": "$2.195", + "netchange": "-0.0349", + "pctchange": "-1.565%", + "volume": "22332", + "marketCap": "7064452.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -47084,11 +47252,11 @@ { "symbol": "STRRP", "name": "Star Equity Holdings Inc. Series A Cumulative Perpetual Preferred Stock", - "lastsale": "$9.20", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "702", - "marketCap": "29609547.00", + "lastsale": "$9.05", + "netchange": "-0.15", + "pctchange": "-1.63%", + "volume": "608", + "marketCap": "29126782.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -47098,11 +47266,11 @@ { "symbol": "STRS", "name": "Stratus Properties Inc. Common Stock", - "lastsale": "$19.07", - "netchange": "-0.10", - "pctchange": "-0.522%", - "volume": "9579", - "marketCap": "154203853.00", + "lastsale": "$19.27", + "netchange": "0.20", + "pctchange": "1.049%", + "volume": "5511", + "marketCap": "155821093.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -47112,11 +47280,11 @@ { "symbol": "STRT", "name": "STRATTEC SECURITY CORPORATION Common Stock", - "lastsale": "$39.27", - "netchange": "-0.34", - "pctchange": "-0.858%", - "volume": "12898", - "marketCap": "161049883.00", + "lastsale": "$39.48", + "netchange": "0.21", + "pctchange": "0.535%", + "volume": "6786", + "marketCap": "161911112.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -47126,11 +47294,11 @@ { "symbol": "STSS", "name": "Sharps Technology Inc. Common Stock", - "lastsale": "$1.74", - "netchange": "-0.14", - "pctchange": "-7.447%", - "volume": "145149", - "marketCap": "3128163.00", + "lastsale": "$1.65", + "netchange": "-0.09", + "pctchange": "-5.172%", + "volume": "144523", + "marketCap": "2966362.00", "country": "United States", "ipoyear": "2022", "industry": "Medical/Dental Instruments", @@ -47140,11 +47308,11 @@ { "symbol": "STSSW", "name": "Sharps Technology Inc. Warrant", - "lastsale": "$0.0411", - "netchange": "-0.0029", - "pctchange": "-6.591%", - "volume": "17469", - "marketCap": "73889.00", + "lastsale": "$0.045", + "netchange": "0.0039", + "pctchange": "9.489%", + "volume": "1500", + "marketCap": "80901.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -47155,9 +47323,9 @@ "symbol": "STTK", "name": "Shattuck Labs Inc. Common Stock", "lastsale": "$1.16", - "netchange": "0.04", - "pctchange": "3.571%", - "volume": "79974", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "131998", "marketCap": "55378061.00", "country": "United States", "ipoyear": "2020", @@ -47168,11 +47336,11 @@ { "symbol": "STX", "name": "Seagate Technology Holdings PLC Ordinary Shares (Ireland)", - "lastsale": "$108.42", - "netchange": "0.24", - "pctchange": "0.222%", - "volume": "3602154", - "marketCap": "22934029366.00", + "lastsale": "$108.19", + "netchange": "-0.23", + "pctchange": "-0.212%", + "volume": "3320359", + "marketCap": "22885377579.00", "country": "Ireland", "ipoyear": "2002", "industry": "Electronic Components", @@ -47182,11 +47350,11 @@ { "symbol": "SUGP", "name": "SU Group Holdings Limited Ordinary Shares", - "lastsale": "$1.10", - "netchange": "-0.07", - "pctchange": "-5.983%", - "volume": "29035", - "marketCap": "14575000.00", + "lastsale": "$1.12", + "netchange": "0.02", + "pctchange": "1.818%", + "volume": "10969", + "marketCap": "14840000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Diversified Commercial Services", @@ -47196,11 +47364,11 @@ { "symbol": "SUNE", "name": "SUNation Energy Inc. Common Stock", - "lastsale": "$1.97", - "netchange": "-0.06", - "pctchange": "-2.956%", - "volume": "52132", - "marketCap": "3575044.00", + "lastsale": "$1.96", + "netchange": "-0.01", + "pctchange": "-0.508%", + "volume": "47788", + "marketCap": "3556896.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -47210,11 +47378,11 @@ { "symbol": "SUNS", "name": "Sunrise Realty Trust Inc. Common Stock", - "lastsale": "$11.32", - "netchange": "0.35", - "pctchange": "3.191%", - "volume": "405462", - "marketCap": "78395471.00", + "lastsale": "$12.17", + "netchange": "0.85", + "pctchange": "7.509%", + "volume": "127924", + "marketCap": "84282057.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -47224,11 +47392,11 @@ { "symbol": "SUPN", "name": "Supernus Pharmaceuticals Inc. Common Stock", - "lastsale": "$38.64", - "netchange": "0.47", - "pctchange": "1.231%", - "volume": "446793", - "marketCap": "2133672709.00", + "lastsale": "$38.55", + "netchange": "-0.09", + "pctchange": "-0.233%", + "volume": "330139", + "marketCap": "2128702974.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47238,11 +47406,11 @@ { "symbol": "SURG", "name": "SurgePays Inc. Common Stock", - "lastsale": "$1.57", - "netchange": "-0.01", - "pctchange": "-0.633%", - "volume": "73589", - "marketCap": "31653629.00", + "lastsale": "$1.58", + "netchange": "0.01", + "pctchange": "0.637%", + "volume": "52484", + "marketCap": "31855244.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -47252,11 +47420,11 @@ { "symbol": "SUUN", "name": "SolarBank Corporation Common Stock", - "lastsale": "$2.34", - "netchange": "-0.03", - "pctchange": "-1.266%", - "volume": "5443", - "marketCap": "72543728.00", + "lastsale": "$2.45", + "netchange": "0.11", + "pctchange": "4.701%", + "volume": "30643", + "marketCap": "75953903.00", "country": "Canada", "ipoyear": "", "industry": "Power Generation", @@ -47266,11 +47434,11 @@ { "symbol": "SVC", "name": "Service Properties Trust Common Stock", - "lastsale": "$2.72", - "netchange": "0.07", - "pctchange": "2.642%", - "volume": "1433528", - "marketCap": "453283789.00", + "lastsale": "$2.74", + "netchange": "0.02", + "pctchange": "0.735%", + "volume": "1361547", + "marketCap": "456616758.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -47280,11 +47448,11 @@ { "symbol": "SVCO", "name": "Silvaco Group Inc. Common Stock", - "lastsale": "$9.66", - "netchange": "1.29", - "pctchange": "15.412%", - "volume": "886634", - "marketCap": "274953305.00", + "lastsale": "$9.80", + "netchange": "0.14", + "pctchange": "1.449%", + "volume": "405687", + "marketCap": "278938135.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -47297,7 +47465,7 @@ "lastsale": "$11.35", "netchange": "0.00", "pctchange": "0.00%", - "volume": "4", + "volume": "1", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -47308,10 +47476,10 @@ { "symbol": "SVIIR", "name": "Spring Valley Acquisition Corp. II Rights", - "lastsale": "$0.10", - "netchange": "0.0188", - "pctchange": "23.153%", - "volume": "14696", + "lastsale": "$0.09", + "netchange": "-0.01", + "pctchange": "-10.00%", + "volume": "1421", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -47322,10 +47490,10 @@ { "symbol": "SVIIU", "name": "Spring Valley Acquisition Corp. II Unit", - "lastsale": "$11.35", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1300", + "lastsale": "$11.675", + "netchange": "0.325", + "pctchange": "2.863%", + "volume": "1000", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -47337,9 +47505,9 @@ "symbol": "SVIIW", "name": "Spring Valley Acquisition Corp. II Warrant", "lastsale": "$0.0749", - "netchange": "0.0024", - "pctchange": "3.31%", - "volume": "122", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -47350,11 +47518,11 @@ { "symbol": "SVRA", "name": "Savara Inc. Common Stock", - "lastsale": "$2.88", - "netchange": "0.11", - "pctchange": "3.971%", - "volume": "640019", - "marketCap": "494262559.00", + "lastsale": "$2.75", + "netchange": "-0.13", + "pctchange": "-4.514%", + "volume": "1386054", + "marketCap": "471952096.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47364,11 +47532,11 @@ { "symbol": "SVRE", "name": "SaverOne 2014 Ltd. American Depositary Shares", - "lastsale": "$0.8498", - "netchange": "-0.0002", - "pctchange": "-0.024%", - "volume": "140196", - "marketCap": "1547627.00", + "lastsale": "$0.8351", + "netchange": "-0.0147", + "pctchange": "-1.73%", + "volume": "128487", + "marketCap": "1520856.00", "country": "Israel", "ipoyear": "2022", "industry": "EDP Services", @@ -47381,7 +47549,7 @@ "lastsale": "$0.04", "netchange": "0.00", "pctchange": "0.00%", - "volume": "550", + "volume": "156", "marketCap": "72847.00", "country": "Israel", "ipoyear": "2022", @@ -47392,11 +47560,11 @@ { "symbol": "SWAG", "name": "Stran & Company Inc. Common Stock", - "lastsale": "$0.9493", - "netchange": "0.1383", - "pctchange": "17.053%", - "volume": "57961", - "marketCap": "17663937.00", + "lastsale": "$1.00", + "netchange": "0.0507", + "pctchange": "5.341%", + "volume": "71552", + "marketCap": "18607329.00", "country": "United States", "ipoyear": "2021", "industry": "Advertising", @@ -47407,9 +47575,9 @@ "symbol": "SWAGW", "name": "Stran & Company Inc. Warrant", "lastsale": "$0.0269", - "netchange": "0.0113", - "pctchange": "72.436%", - "volume": "4400", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1000", "marketCap": "500537.00", "country": "United States", "ipoyear": "2021", @@ -47420,11 +47588,11 @@ { "symbol": "SWBI", "name": "Smith & Wesson Brands Inc. Common Stock", - "lastsale": "$10.63", - "netchange": "0.18", - "pctchange": "1.722%", - "volume": "432570", - "marketCap": "467748733.00", + "lastsale": "$10.59", + "netchange": "-0.04", + "pctchange": "-0.376%", + "volume": "316303", + "marketCap": "465988625.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -47434,11 +47602,11 @@ { "symbol": "SWIM", "name": "Latham Group Inc. Common Stock", - "lastsale": "$7.05", - "netchange": "0.20", - "pctchange": "2.92%", - "volume": "371408", - "marketCap": "815153254.00", + "lastsale": "$7.04", + "netchange": "-0.01", + "pctchange": "-0.142%", + "volume": "525392", + "marketCap": "813997008.00", "country": "United States", "ipoyear": "2021", "industry": "Plastic Products", @@ -47448,11 +47616,11 @@ { "symbol": "SWIN", "name": "Solowin Holdings Class A Ordinary Share", - "lastsale": "$1.63", - "netchange": "0.03", - "pctchange": "1.875%", - "volume": "90289", - "marketCap": "26047400.00", + "lastsale": "$1.53", + "netchange": "-0.10", + "pctchange": "-6.135%", + "volume": "40062", + "marketCap": "24449400.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "Investment Bankers/Brokers/Service", @@ -47462,11 +47630,11 @@ { "symbol": "SWKH", "name": "SWK Holdings Corporation Common Stock", - "lastsale": "$16.48", - "netchange": "0.15", - "pctchange": "0.919%", - "volume": "7068", - "marketCap": "201603515.00", + "lastsale": "$16.31", + "netchange": "-0.17", + "pctchange": "-1.032%", + "volume": "12795", + "marketCap": "199523867.00", "country": "United States", "ipoyear": "", "industry": "Diversified Financial Services", @@ -47476,11 +47644,11 @@ { "symbol": "SWKHL", "name": "SWK Holdings Corporation 9.00% Senior Notes due 2027", - "lastsale": "$25.54", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "81", - "marketCap": "312436515.00", + "lastsale": "$25.72", + "netchange": "0.18", + "pctchange": "0.705%", + "volume": "461", + "marketCap": "314638496.00", "country": "United States", "ipoyear": "", "industry": "", @@ -47490,11 +47658,11 @@ { "symbol": "SWKS", "name": "Skyworks Solutions Inc. Common Stock", - "lastsale": "$92.52", - "netchange": "0.52", - "pctchange": "0.565%", - "volume": "1777251", - "marketCap": "14795858445.00", + "lastsale": "$91.20", + "netchange": "-1.32", + "pctchange": "-1.427%", + "volume": "1803252", + "marketCap": "14584763189.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -47504,11 +47672,11 @@ { "symbol": "SWTX", "name": "SpringWorks Therapeutics Inc. Common Stock", - "lastsale": "$36.14", - "netchange": "1.14", - "pctchange": "3.257%", - "volume": "1366312", - "marketCap": "2688324604.00", + "lastsale": "$36.16", + "netchange": "0.02", + "pctchange": "0.055%", + "volume": "1336025", + "marketCap": "2689812332.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -47518,11 +47686,11 @@ { "symbol": "SWVL", "name": "Swvl Holdings Corp Class A Common Shares", - "lastsale": "$4.7999", - "netchange": "-0.0301", - "pctchange": "-0.623%", - "volume": "16340", - "marketCap": "40895148.00", + "lastsale": "$4.69", + "netchange": "-0.1099", + "pctchange": "-2.29%", + "volume": "9326", + "marketCap": "39958800.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Business Services", @@ -47532,11 +47700,11 @@ { "symbol": "SWVLW", "name": "Swvl Holdings Corp Warrant", - "lastsale": "$0.0145", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "269", - "marketCap": "123540.00", + "lastsale": "$0.016", + "netchange": "0.0015", + "pctchange": "10.345%", + "volume": "2322", + "marketCap": "136320.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Business Services", @@ -47546,11 +47714,11 @@ { "symbol": "SXTC", "name": "China SXT Pharmaceuticals Inc. Ordinary Shares", - "lastsale": "$0.391", - "netchange": "-0.02", - "pctchange": "-4.866%", - "volume": "88045", - "marketCap": "1359152.00", + "lastsale": "$0.432", + "netchange": "0.041", + "pctchange": "10.486%", + "volume": "508266", + "marketCap": "1501671.00", "country": "China", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47560,11 +47728,11 @@ { "symbol": "SXTP", "name": "60 Degrees Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.8789", - "netchange": "0.0588", - "pctchange": "7.17%", - "volume": "327054", - "marketCap": "2019242.00", + "lastsale": "$0.8942", + "netchange": "0.0153", + "pctchange": "1.741%", + "volume": "235690", + "marketCap": "2054393.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47588,11 +47756,11 @@ { "symbol": "SY", "name": "So-Young International Inc. American Depository Shares", - "lastsale": "$0.90", - "netchange": "0.0099", - "pctchange": "1.112%", - "volume": "6575", - "marketCap": "88244250.00", + "lastsale": "$0.933", + "netchange": "0.033", + "pctchange": "3.667%", + "volume": "42116", + "marketCap": "91479873.00", "country": "China", "ipoyear": "2019", "industry": "EDP Services", @@ -47602,11 +47770,11 @@ { "symbol": "SYBT", "name": "Stock Yards Bancorp Inc. Common Stock", - "lastsale": "$74.13", - "netchange": "0.07", - "pctchange": "0.095%", - "volume": "148566", - "marketCap": "2180366935.00", + "lastsale": "$75.00", + "netchange": "0.87", + "pctchange": "1.174%", + "volume": "97954", + "marketCap": "2205956025.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -47616,11 +47784,11 @@ { "symbol": "SYBX", "name": "Synlogic Inc. Common Stock", - "lastsale": "$1.41", - "netchange": "-0.02", - "pctchange": "-1.399%", - "volume": "21530", - "marketCap": "16491514.00", + "lastsale": "$1.43", + "netchange": "0.02", + "pctchange": "1.418%", + "volume": "25958", + "marketCap": "16725436.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47630,11 +47798,11 @@ { "symbol": "SYM", "name": "Symbotic Inc. Class A Common Stock", - "lastsale": "$33.50", - "netchange": "0.21", - "pctchange": "0.631%", - "volume": "1043827", - "marketCap": "19678546215.00", + "lastsale": "$31.38", + "netchange": "-2.12", + "pctchange": "-6.328%", + "volume": "1832384", + "marketCap": "18433217320.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -47644,11 +47812,11 @@ { "symbol": "SYNA", "name": "Synaptics Incorporated Common Stock $0.001 Par Value", - "lastsale": "$84.81", - "netchange": "1.32", - "pctchange": "1.581%", - "volume": "315333", - "marketCap": "3397355872.00", + "lastsale": "$83.36", + "netchange": "-1.45", + "pctchange": "-1.71%", + "volume": "412677", + "marketCap": "3339271142.00", "country": "United States", "ipoyear": "2002", "industry": "Semiconductors", @@ -47658,11 +47826,11 @@ { "symbol": "SYPR", "name": "Sypris Solutions Inc. Common Stock", - "lastsale": "$2.245", - "netchange": "0.09", - "pctchange": "4.176%", - "volume": "154182", - "marketCap": "51684412.00", + "lastsale": "$2.13", + "netchange": "-0.115", + "pctchange": "-5.122%", + "volume": "57860", + "marketCap": "49036881.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -47672,11 +47840,11 @@ { "symbol": "SYRA", "name": "Syra Health Corp. Class A Common Stock", - "lastsale": "$0.5061", - "netchange": "-0.0139", - "pctchange": "-2.673%", - "volume": "163341", - "marketCap": "4963377.00", + "lastsale": "$0.505", + "netchange": "-0.0011", + "pctchange": "-0.217%", + "volume": "90777", + "marketCap": "4952590.00", "country": "United States", "ipoyear": "2023", "industry": "Diversified Commercial Services", @@ -47686,11 +47854,11 @@ { "symbol": "SYRE", "name": "Spyre Therapeutics Inc. Common Stock", - "lastsale": "$21.81", - "netchange": "-0.01", - "pctchange": "-0.046%", - "volume": "532132", - "marketCap": "1121714908.00", + "lastsale": "$21.60", + "netchange": "-0.21", + "pctchange": "-0.963%", + "volume": "437241", + "marketCap": "1110914352.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47700,11 +47868,11 @@ { "symbol": "SYRS", "name": "Syros Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.2067", - "netchange": "0.0012", - "pctchange": "0.584%", - "volume": "924152", - "marketCap": "5546269.00", + "lastsale": "$0.2113", + "netchange": "0.0046", + "pctchange": "2.225%", + "volume": "603180", + "marketCap": "5669698.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47714,11 +47882,11 @@ { "symbol": "SYT", "name": "SYLA Technologies Co. Ltd. American Depositary Shares", - "lastsale": "$1.8748", - "netchange": "0.0348", - "pctchange": "1.891%", - "volume": "7453", - "marketCap": "49784002.00", + "lastsale": "$1.90", + "netchange": "0.0252", + "pctchange": "1.344%", + "volume": "2720", + "marketCap": "50453170.00", "country": "Japan", "ipoyear": "2023", "industry": "Real Estate", @@ -47728,11 +47896,11 @@ { "symbol": "SYTA", "name": "Siyata Mobile Inc. Common Shares", - "lastsale": "$5.79", - "netchange": "0.15", - "pctchange": "2.66%", - "volume": "42798", - "marketCap": "5597181.00", + "lastsale": "$5.81", + "netchange": "0.02", + "pctchange": "0.345%", + "volume": "37882", + "marketCap": "5616515.00", "country": "Canada", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -47742,11 +47910,11 @@ { "symbol": "SYTAW", "name": "Siyata Mobile Inc. Warrant", - "lastsale": "$0.0506", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "685", - "marketCap": "48915.00", + "lastsale": "$0.0507", + "netchange": "0.0001", + "pctchange": "0.198%", + "volume": "889", + "marketCap": "49012.00", "country": "Canada", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -47756,11 +47924,11 @@ { "symbol": "TACT", "name": "TransAct Technologies Incorporated Common Stock", - "lastsale": "$4.52", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2089", - "marketCap": "45246814.00", + "lastsale": "$4.43", + "netchange": "-0.09", + "pctchange": "-1.991%", + "volume": "2566", + "marketCap": "44345882.00", "country": "United States", "ipoyear": "1996", "industry": "Computer peripheral equipment", @@ -47770,11 +47938,11 @@ { "symbol": "TAIT", "name": "Taitron Components Incorporated Class A Common Stock", - "lastsale": "$2.6198", - "netchange": "0.0398", - "pctchange": "1.543%", - "volume": "5646", - "marketCap": "15774287.00", + "lastsale": "$2.64", + "netchange": "0.0202", + "pctchange": "0.771%", + "volume": "5527", + "marketCap": "15895915.00", "country": "United States", "ipoyear": "1995", "industry": "Electronic Components", @@ -47784,11 +47952,11 @@ { "symbol": "TALK", "name": "Talkspace Inc. Common Stock", - "lastsale": "$3.19", - "netchange": "0.03", - "pctchange": "0.949%", - "volume": "1127673", - "marketCap": "538863697.00", + "lastsale": "$3.20", + "netchange": "0.01", + "pctchange": "0.313%", + "volume": "1088309", + "marketCap": "540552925.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -47798,11 +47966,11 @@ { "symbol": "TALKW", "name": "Talkspace Inc. Warrant", - "lastsale": "$0.1398", - "netchange": "0.0014", - "pctchange": "1.012%", - "volume": "26948", - "marketCap": "23615406.00", + "lastsale": "$0.1354", + "netchange": "-0.0044", + "pctchange": "-3.147%", + "volume": "13218", + "marketCap": "22872146.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -47812,11 +47980,11 @@ { "symbol": "TANH", "name": "Tantech Holdings Ltd. Common Shares", - "lastsale": "$0.1616", - "netchange": "-0.0014", - "pctchange": "-0.859%", - "volume": "2326072", - "marketCap": "1347744.00", + "lastsale": "$0.1674", + "netchange": "0.0058", + "pctchange": "3.589%", + "volume": "1785990", + "marketCap": "1396116.00", "country": "China", "ipoyear": "2015", "industry": "Major Chemicals", @@ -47826,11 +47994,11 @@ { "symbol": "TAOP", "name": "Taoping Inc. Ordinary Shares ", - "lastsale": "$0.308", - "netchange": "-0.0107", - "pctchange": "-3.357%", - "volume": "900536", - "marketCap": "1392160.00", + "lastsale": "$0.2981", + "netchange": "-0.0099", + "pctchange": "-3.214%", + "volume": "464370", + "marketCap": "1347412.00", "country": "Hong Kong", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -47840,11 +48008,11 @@ { "symbol": "TARA", "name": "Protara Therapeutics Inc. Common Stock", - "lastsale": "$4.71", - "netchange": "0.02", - "pctchange": "0.426%", - "volume": "189641", - "marketCap": "97166226.00", + "lastsale": "$4.53", + "netchange": "-0.18", + "pctchange": "-3.822%", + "volume": "310399", + "marketCap": "93452867.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -47854,11 +48022,11 @@ { "symbol": "TARS", "name": "Tarsus Pharmaceuticals Inc. Common Stock", - "lastsale": "$49.12", - "netchange": "1.01", - "pctchange": "2.099%", - "volume": "579865", - "marketCap": "1877706752.00", + "lastsale": "$48.78", + "netchange": "-0.34", + "pctchange": "-0.692%", + "volume": "464371", + "marketCap": "1864709597.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -47868,11 +48036,11 @@ { "symbol": "TASK", "name": "TaskUs Inc. Class A Common Stock", - "lastsale": "$17.11", - "netchange": "0.18", - "pctchange": "1.063%", - "volume": "209454", - "marketCap": "1528052352.00", + "lastsale": "$16.64", + "netchange": "-0.47", + "pctchange": "-2.747%", + "volume": "254215", + "marketCap": "1486077798.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -47882,11 +48050,11 @@ { "symbol": "TATT", "name": "TAT Technologies Ltd. Ordinary Shares", - "lastsale": "$29.42", - "netchange": "-1.38", - "pctchange": "-4.481%", - "volume": "34495", - "marketCap": "297218845.00", + "lastsale": "$29.93", + "netchange": "0.51", + "pctchange": "1.734%", + "volume": "109200", + "marketCap": "302371177.00", "country": "Israel", "ipoyear": "", "industry": "Aerospace", @@ -47896,10 +48064,10 @@ { "symbol": "TAVI", "name": "Tavia Acquisition Corp. Ordinary Shares", - "lastsale": "$9.95", + "lastsale": "$9.955", "netchange": "0.005", "pctchange": "0.05%", - "volume": "54355", + "volume": "25474", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -47924,10 +48092,10 @@ { "symbol": "TAVIU", "name": "Tavia Acquisition Corp. Unit", - "lastsale": "$10.08", - "netchange": "-0.03", - "pctchange": "-0.297%", - "volume": "581", + "lastsale": "$10.1099", + "netchange": "0.0299", + "pctchange": "0.297%", + "volume": "1900", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -47938,11 +48106,11 @@ { "symbol": "TAYD", "name": "Taylor Devices Inc. Common Stock", - "lastsale": "$34.22", - "netchange": "-0.14", - "pctchange": "-0.407%", - "volume": "30266", - "marketCap": "107321072.00", + "lastsale": "$33.24", + "netchange": "-0.98", + "pctchange": "-2.864%", + "volume": "10188", + "marketCap": "104247587.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -47952,11 +48120,11 @@ { "symbol": "TBBK", "name": "The Bancorp Inc Common Stock", - "lastsale": "$55.21", - "netchange": "-0.02", - "pctchange": "-0.036%", - "volume": "322945", - "marketCap": "2646331407.00", + "lastsale": "$55.56", + "netchange": "0.35", + "pctchange": "0.634%", + "volume": "296091", + "marketCap": "2663107643.00", "country": "United States", "ipoyear": "2004", "industry": "Major Banks", @@ -47966,11 +48134,11 @@ { "symbol": "TBCH", "name": "Turtle Beach Corporation Common Stock", - "lastsale": "$18.75", - "netchange": "0.20", - "pctchange": "1.078%", - "volume": "148131", - "marketCap": "376487306.00", + "lastsale": "$18.34", + "netchange": "-0.41", + "pctchange": "-2.187%", + "volume": "135733", + "marketCap": "368254784.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -47980,11 +48148,11 @@ { "symbol": "TBLA", "name": "Taboola.com Ltd. Ordinary Shares", - "lastsale": "$3.59", - "netchange": "-0.04", - "pctchange": "-1.102%", - "volume": "925122", - "marketCap": "1206987463.00", + "lastsale": "$3.64", + "netchange": "0.05", + "pctchange": "1.393%", + "volume": "806611", + "marketCap": "1223797873.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -47994,11 +48162,11 @@ { "symbol": "TBLAW", "name": "Taboola.com Ltd. Warrant", - "lastsale": "$0.33", - "netchange": "0.013", - "pctchange": "4.101%", - "volume": "4345", - "marketCap": "110948708.00", + "lastsale": "$0.32", + "netchange": "-0.01", + "pctchange": "-3.03%", + "volume": "10269", + "marketCap": "107586626.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -48008,11 +48176,11 @@ { "symbol": "TBLD", "name": "Thornburg Income Builder Opportunities Trust Common Stock", - "lastsale": "$16.97", - "netchange": "0.04", - "pctchange": "0.236%", - "volume": "74810", - "marketCap": "544429555.00", + "lastsale": "$16.88", + "netchange": "-0.09", + "pctchange": "-0.53%", + "volume": "65050", + "marketCap": "541542185.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -48023,9 +48191,9 @@ "symbol": "TBMC", "name": "Trailblazer Merger Corporation I Class A Common Stock", "lastsale": "$11.1227", - "netchange": "-0.0025", - "pctchange": "-0.022%", - "volume": "102", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "126", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -48050,11 +48218,11 @@ { "symbol": "TBNK", "name": "Territorial Bancorp Inc. Common Stock", - "lastsale": "$9.35", - "netchange": "0.25", - "pctchange": "2.747%", - "volume": "3722", - "marketCap": "82581164.00", + "lastsale": "$9.09", + "netchange": "-0.26", + "pctchange": "-2.781%", + "volume": "10609", + "marketCap": "80284789.00", "country": "United States", "ipoyear": "2009", "industry": "Savings Institutions", @@ -48064,11 +48232,11 @@ { "symbol": "TBPH", "name": "Theravance Biopharma Inc. Ordinary Shares", - "lastsale": "$9.67", - "netchange": "0.31", - "pctchange": "3.312%", - "volume": "173993", - "marketCap": "475515442.00", + "lastsale": "$10.47", + "netchange": "0.80", + "pctchange": "8.273%", + "volume": "508066", + "marketCap": "514854879.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48078,11 +48246,11 @@ { "symbol": "TBRG", "name": "TruBridge Inc. Common Stock", - "lastsale": "$23.03", - "netchange": "0.11", - "pctchange": "0.48%", - "volume": "95190", - "marketCap": "343724454.00", + "lastsale": "$23.31", + "netchange": "0.28", + "pctchange": "1.216%", + "volume": "86024", + "marketCap": "347903475.00", "country": "United States", "ipoyear": "2002", "industry": "EDP Services", @@ -48092,11 +48260,11 @@ { "symbol": "TC", "name": "TuanChe Limited American Depositary Shares", - "lastsale": "$0.942", - "netchange": "-0.0053", - "pctchange": "-0.559%", - "volume": "19353", - "marketCap": "1612017.00", + "lastsale": "$0.89", + "netchange": "-0.052", + "pctchange": "-5.52%", + "volume": "239490", + "marketCap": "1523031.00", "country": "China", "ipoyear": "2018", "industry": "Business Services", @@ -48106,11 +48274,11 @@ { "symbol": "TCBI", "name": "Texas Capital Bancshares Inc. Common Stock", - "lastsale": "$76.95", - "netchange": "-3.61", - "pctchange": "-4.481%", - "volume": "891303", - "marketCap": "3555989930.00", + "lastsale": "$77.45", + "netchange": "0.50", + "pctchange": "0.65%", + "volume": "676498", + "marketCap": "3579095778.00", "country": "United States", "ipoyear": "2003", "industry": "Major Banks", @@ -48120,11 +48288,11 @@ { "symbol": "TCBIO", "name": "Texas Capital Bancshares Inc. Depositary Shares 5.75% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series B", - "lastsale": "$20.50", - "netchange": "0.08", - "pctchange": "0.392%", - "volume": "17676", - "marketCap": "947339748.00", + "lastsale": "$20.88", + "netchange": "0.38", + "pctchange": "1.854%", + "volume": "41262", + "marketCap": "964900192.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -48134,11 +48302,11 @@ { "symbol": "TCBK", "name": "TriCo Bancshares Common Stock", - "lastsale": "$44.04", - "netchange": "1.08", - "pctchange": "2.514%", - "volume": "153619", - "marketCap": "1453556935.00", + "lastsale": "$43.69", + "netchange": "-0.35", + "pctchange": "-0.795%", + "volume": "90801", + "marketCap": "1442005052.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -48148,11 +48316,11 @@ { "symbol": "TCBP", "name": "TC BioPharm (Holdings) plc American Depositary Shares", - "lastsale": "$0.35", - "netchange": "-0.0111", - "pctchange": "-3.074%", - "volume": "900863", - "marketCap": "3590942.00", + "lastsale": "$0.324", + "netchange": "-0.026", + "pctchange": "-7.429%", + "volume": "349978", + "marketCap": "3324186.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -48162,11 +48330,11 @@ { "symbol": "TCBPW", "name": "TC BioPharm (Holdings) plc Warrants", - "lastsale": "$0.0147", - "netchange": "0.0027", - "pctchange": "22.50%", - "volume": "1000", - "marketCap": "150820.00", + "lastsale": "$0.0141", + "netchange": "-0.0007", + "pctchange": "-4.73%", + "volume": "30027", + "marketCap": "144664.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -48176,11 +48344,11 @@ { "symbol": "TCBS", "name": "Texas Community Bancshares Inc. Common Stock", - "lastsale": "$15.5001", - "netchange": "0.0301", - "pctchange": "0.195%", - "volume": "6810", - "marketCap": "48292918.00", + "lastsale": "$15.60", + "netchange": "0.0999", + "pctchange": "0.645%", + "volume": "8743", + "marketCap": "48604171.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -48190,11 +48358,11 @@ { "symbol": "TCBX", "name": "Third Coast Bancshares Inc. Common Stock", - "lastsale": "$35.08", - "netchange": "1.72", - "pctchange": "5.156%", - "volume": "177768", - "marketCap": "479862968.00", + "lastsale": "$36.69", + "netchange": "1.61", + "pctchange": "4.59%", + "volume": "114412", + "marketCap": "501886326.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -48204,11 +48372,11 @@ { "symbol": "TCMD", "name": "Tactile Systems Technology Inc. Common Stock", - "lastsale": "$17.36", - "netchange": "-0.02", - "pctchange": "-0.115%", - "volume": "173210", - "marketCap": "416589465.00", + "lastsale": "$17.39", + "netchange": "0.03", + "pctchange": "0.173%", + "volume": "217318", + "marketCap": "417309378.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -48218,11 +48386,11 @@ { "symbol": "TCOM", "name": "Trip.com Group Limited American Depositary Shares", - "lastsale": "$68.00", - "netchange": "1.13", - "pctchange": "1.69%", - "volume": "1951058", - "marketCap": "43975039272.00", + "lastsale": "$71.52", + "netchange": "3.52", + "pctchange": "5.176%", + "volume": "2715031", + "marketCap": "46251394246.00", "country": "China", "ipoyear": "2003", "industry": "Business Services", @@ -48232,11 +48400,11 @@ { "symbol": "TCPC", "name": "BlackRock TCP Capital Corp. Common Stock", - "lastsale": "$9.27", - "netchange": "0.24", - "pctchange": "2.658%", - "volume": "671762", - "marketCap": "793429812.00", + "lastsale": "$9.36", + "netchange": "0.09", + "pctchange": "0.971%", + "volume": "474978", + "marketCap": "801133014.00", "country": "United States", "ipoyear": "2012", "industry": "Finance/Investors Services", @@ -48246,11 +48414,11 @@ { "symbol": "TCRT", "name": "Alaunos Therapeutics Inc. Common Stock", - "lastsale": "$2.04", - "netchange": "0.33", - "pctchange": "19.298%", - "volume": "137933", - "marketCap": "3266554.00", + "lastsale": "$1.82", + "netchange": "-0.22", + "pctchange": "-10.784%", + "volume": "37029", + "marketCap": "2914279.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48260,11 +48428,11 @@ { "symbol": "TCRX", "name": "TScan Therapeutics Inc. Common Stock", - "lastsale": "$2.56", - "netchange": "0.04", - "pctchange": "1.587%", - "volume": "125698", - "marketCap": "136628721.00", + "lastsale": "$2.52", + "netchange": "-0.04", + "pctchange": "-1.563%", + "volume": "174132", + "marketCap": "134493897.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -48274,11 +48442,11 @@ { "symbol": "TCTM", "name": "TCTM Kids IT Education Inc. American Depositary Shares", - "lastsale": "$0.294", - "netchange": "-0.0018", - "pctchange": "-0.609%", - "volume": "117215", - "marketCap": "3172977.00", + "lastsale": "$0.3259", + "netchange": "0.0319", + "pctchange": "10.85%", + "volume": "7454384", + "marketCap": "3517256.00", "country": "China", "ipoyear": "2014", "industry": "Other Consumer Services", @@ -48288,11 +48456,11 @@ { "symbol": "TCX", "name": "Tucows Inc. Class A Common Stock", - "lastsale": "$16.63", - "netchange": "0.21", - "pctchange": "1.279%", - "volume": "15761", - "marketCap": "183007878.00", + "lastsale": "$17.00", + "netchange": "0.37", + "pctchange": "2.225%", + "volume": "18024", + "marketCap": "187079611.00", "country": "Canada", "ipoyear": "", "industry": "EDP Services", @@ -48305,7 +48473,7 @@ "lastsale": "$10.04", "netchange": "0.00", "pctchange": "0.00%", - "volume": "9548", + "volume": "15041", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -48316,11 +48484,11 @@ { "symbol": "TDTH", "name": "Trident Digital Tech Holdings Ltd American Depository Shares", - "lastsale": "$2.00", - "netchange": "-0.75", - "pctchange": "-27.273%", - "volume": "575607", - "marketCap": "129091072.00", + "lastsale": "$2.13", + "netchange": "0.13", + "pctchange": "6.50%", + "volume": "379593", + "marketCap": "137481992.00", "country": "Singapore", "ipoyear": "2024", "industry": "Business Services", @@ -48330,11 +48498,11 @@ { "symbol": "TDUP", "name": "ThredUp Inc. Class A Common Stock", - "lastsale": "$2.12", - "netchange": "-0.08", - "pctchange": "-3.636%", - "volume": "911028", - "marketCap": "241166146.00", + "lastsale": "$2.17", + "netchange": "0.05", + "pctchange": "2.358%", + "volume": "872041", + "marketCap": "246854027.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -48344,11 +48512,11 @@ { "symbol": "TEAM", "name": "Atlassian Corporation Class A Common Stock", - "lastsale": "$265.70", - "netchange": "4.85", - "pctchange": "1.859%", - "volume": "1786116", - "marketCap": "69197147738.00", + "lastsale": "$264.81", + "netchange": "-0.89", + "pctchange": "-0.335%", + "volume": "1143312", + "marketCap": "68965362034.00", "country": "Australia", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -48358,11 +48526,11 @@ { "symbol": "TECH", "name": "Bio-Techne Corp Common Stock", - "lastsale": "$76.91", - "netchange": "-1.80", - "pctchange": "-2.287%", - "volume": "1328243", - "marketCap": "12220368338.00", + "lastsale": "$77.05", + "netchange": "0.14", + "pctchange": "0.182%", + "volume": "717953", + "marketCap": "12242613190.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -48372,11 +48540,11 @@ { "symbol": "TECTP", "name": "Tectonic Financial Inc. 9.00% Fixed-to-Floating Rate Series B Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$10.592", - "netchange": "0.087", - "pctchange": "0.828%", - "volume": "1009", - "marketCap": "74748591.00", + "lastsale": "$10.59", + "netchange": "-0.002", + "pctchange": "-0.019%", + "volume": "155", + "marketCap": "74734477.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -48386,11 +48554,11 @@ { "symbol": "TECX", "name": "Tectonic Therapeutic Inc. Common Stock", - "lastsale": "$42.20", - "netchange": "0.20", - "pctchange": "0.476%", - "volume": "113936", - "marketCap": "622563476.00", + "lastsale": "$46.74", + "netchange": "4.54", + "pctchange": "10.758%", + "volume": "410514", + "marketCap": "689540684.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -48400,11 +48568,11 @@ { "symbol": "TELA", "name": "TELA Bio Inc. Common Stock", - "lastsale": "$2.65", - "netchange": "-0.02", - "pctchange": "-0.749%", - "volume": "77804", - "marketCap": "104379374.00", + "lastsale": "$2.67", + "netchange": "0.02", + "pctchange": "0.755%", + "volume": "164796", + "marketCap": "105167143.00", "country": "United States", "ipoyear": "2019", "industry": "Medical/Dental Instruments", @@ -48414,11 +48582,11 @@ { "symbol": "TELO", "name": "Telomir Pharmaceuticals Inc. Common Stock", - "lastsale": "$4.75", - "netchange": "-0.23", - "pctchange": "-4.618%", - "volume": "53675", - "marketCap": "140646617.00", + "lastsale": "$5.03", + "netchange": "0.28", + "pctchange": "5.895%", + "volume": "70785", + "marketCap": "148937364.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48428,11 +48596,11 @@ { "symbol": "TEM", "name": "Tempus AI Inc. Class A Common Stock", - "lastsale": "$54.84", - "netchange": "4.39", - "pctchange": "8.702%", - "volume": "23191106", - "marketCap": "8634321256.00", + "lastsale": "$51.40", + "netchange": "-3.44", + "pctchange": "-6.273%", + "volume": "13005292", + "marketCap": "8092708106.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Programming Data Processing", @@ -48442,11 +48610,11 @@ { "symbol": "TENB", "name": "Tenable Holdings Inc. Common Stock", - "lastsale": "$43.86", - "netchange": "1.60", - "pctchange": "3.786%", - "volume": "1106498", - "marketCap": "5269138074.00", + "lastsale": "$43.39", + "netchange": "-0.47", + "pctchange": "-1.072%", + "volume": "1055620", + "marketCap": "5212674442.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -48456,11 +48624,11 @@ { "symbol": "TENX", "name": "Tenax Therapeutics Inc. Common Stock", - "lastsale": "$6.52", + "lastsale": "$6.54", "netchange": "0.02", - "pctchange": "0.308%", - "volume": "14478", - "marketCap": "22226067.00", + "pctchange": "0.307%", + "volume": "5908", + "marketCap": "22294245.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48470,11 +48638,11 @@ { "symbol": "TER", "name": "Teradyne Inc. Common Stock", - "lastsale": "$131.83", - "netchange": "-2.97", - "pctchange": "-2.203%", - "volume": "2212820", - "marketCap": "21470026535.00", + "lastsale": "$129.92", + "netchange": "-1.91", + "pctchange": "-1.449%", + "volume": "2253958", + "marketCap": "21158961143.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -48484,11 +48652,11 @@ { "symbol": "TERN", "name": "Terns Pharmaceuticals Inc. Common Stock", - "lastsale": "$4.64", - "netchange": "-0.03", - "pctchange": "-0.642%", - "volume": "1604671", - "marketCap": "394116287.00", + "lastsale": "$4.50", + "netchange": "-0.14", + "pctchange": "-3.017%", + "volume": "1934131", + "marketCap": "382224848.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48498,11 +48666,11 @@ { "symbol": "TFIN", "name": "Triumph Financial Inc. Common Stock", - "lastsale": "$78.86", - "netchange": "-13.11", - "pctchange": "-14.255%", - "volume": "457037", - "marketCap": "1844335332.00", + "lastsale": "$78.56", + "netchange": "-0.30", + "pctchange": "-0.38%", + "volume": "196509", + "marketCap": "1837319093.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -48512,11 +48680,11 @@ { "symbol": "TFINP", "name": "Triumph Financial Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 7.125% Series C Fixed-Rate Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$23.00", - "netchange": "-0.45", - "pctchange": "-1.919%", - "volume": "2641", - "marketCap": "537911649.00", + "lastsale": "$23.25", + "netchange": "0.25", + "pctchange": "1.087%", + "volume": "1810", + "marketCap": "543758515.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -48526,11 +48694,11 @@ { "symbol": "TFSL", "name": "TFS Financial Corporation Common Stock", - "lastsale": "$12.58", - "netchange": "0.08", - "pctchange": "0.64%", - "volume": "245389", - "marketCap": "3531342543.00", + "lastsale": "$12.67", + "netchange": "0.09", + "pctchange": "0.715%", + "volume": "234061", + "marketCap": "3556606520.00", "country": "United States", "ipoyear": "2007", "industry": "Savings Institutions", @@ -48540,11 +48708,11 @@ { "symbol": "TGL", "name": "Treasure Global Inc. Common Stock", - "lastsale": "$0.22", - "netchange": "-0.0106", - "pctchange": "-4.597%", - "volume": "2796109", - "marketCap": "2447651.00", + "lastsale": "$0.21", + "netchange": "-0.01", + "pctchange": "-4.545%", + "volume": "1569827", + "marketCap": "2336394.00", "country": "United States", "ipoyear": "2022", "industry": "Business Services", @@ -48554,11 +48722,11 @@ { "symbol": "TGTX", "name": "TG Therapeutics Inc. Common Stock", - "lastsale": "$29.04", - "netchange": "-0.10", - "pctchange": "-0.343%", - "volume": "1792413", - "marketCap": "4520521299.00", + "lastsale": "$31.26", + "netchange": "2.22", + "pctchange": "7.645%", + "volume": "2421491", + "marketCap": "4866098341.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48568,11 +48736,11 @@ { "symbol": "TH", "name": "Target Hospitality Corp. Common Stock", - "lastsale": "$10.36", - "netchange": "0.19", - "pctchange": "1.868%", - "volume": "623227", - "marketCap": "1025030418.00", + "lastsale": "$9.98", + "netchange": "-0.38", + "pctchange": "-3.668%", + "volume": "438441", + "marketCap": "987432777.00", "country": "United States", "ipoyear": "2018", "industry": "Hotels/Resorts", @@ -48582,11 +48750,11 @@ { "symbol": "THAR", "name": "Tharimmune Inc. Common Stock", - "lastsale": "$2.16", - "netchange": "0.16", - "pctchange": "8.00%", - "volume": "46872", - "marketCap": "3209840.00", + "lastsale": "$2.07", + "netchange": "-0.09", + "pctchange": "-4.167%", + "volume": "37151", + "marketCap": "3076097.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48596,11 +48764,11 @@ { "symbol": "THCH", "name": "TH International Limited Ordinary shares", - "lastsale": "$3.05", - "netchange": "0.10", - "pctchange": "3.39%", - "volume": "66769", - "marketCap": "101239233.00", + "lastsale": "$3.10", + "netchange": "0.05", + "pctchange": "1.639%", + "volume": "47596", + "marketCap": "102898892.00", "country": "China", "ipoyear": "", "industry": "Restaurants", @@ -48610,11 +48778,11 @@ { "symbol": "THFF", "name": "First Financial Corporation Indiana Common Stock", - "lastsale": "$47.11", - "netchange": "0.20", - "pctchange": "0.426%", - "volume": "50162", - "marketCap": "556289201.00", + "lastsale": "$47.67", + "netchange": "0.56", + "pctchange": "1.189%", + "volume": "66792", + "marketCap": "562901852.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -48624,11 +48792,11 @@ { "symbol": "THRD", "name": "Third Harmonic Bio Inc. Common Stock", - "lastsale": "$5.79", - "netchange": "-0.05", - "pctchange": "-0.856%", - "volume": "414731", - "marketCap": "260888211.00", + "lastsale": "$5.42", + "netchange": "-0.37", + "pctchange": "-6.39%", + "volume": "155904", + "marketCap": "244216598.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48638,11 +48806,11 @@ { "symbol": "THRM", "name": "Gentherm Inc Common Stock", - "lastsale": "$39.68", - "netchange": "-0.27", - "pctchange": "-0.676%", - "volume": "144870", - "marketCap": "1229277155.00", + "lastsale": "$39.67", + "netchange": "-0.01", + "pctchange": "-0.025%", + "volume": "101271", + "marketCap": "1228967357.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -48652,11 +48820,11 @@ { "symbol": "THRY", "name": "Thryv Holdings Inc. Common Stock", - "lastsale": "$16.43", - "netchange": "0.24", - "pctchange": "1.482%", - "volume": "335023", - "marketCap": "690796491.00", + "lastsale": "$16.58", + "netchange": "0.15", + "pctchange": "0.913%", + "volume": "459886", + "marketCap": "697103215.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -48666,11 +48834,11 @@ { "symbol": "THTX", "name": "Theratechnologies Inc. Common Shares", - "lastsale": "$1.73", - "netchange": "0.015", - "pctchange": "0.875%", - "volume": "29345", - "marketCap": "79545433.00", + "lastsale": "$1.715", + "netchange": "-0.015", + "pctchange": "-0.867%", + "volume": "38088", + "marketCap": "78855733.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48680,11 +48848,11 @@ { "symbol": "TIGO", "name": "Millicom International Cellular S.A. Common Stock", - "lastsale": "$27.67", - "netchange": "-0.11", - "pctchange": "-0.396%", - "volume": "449654", - "marketCap": "4761904759.00", + "lastsale": "$27.44", + "netchange": "-0.23", + "pctchange": "-0.831%", + "volume": "242098", + "marketCap": "4722322609.00", "country": "Luxembourg", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -48694,11 +48862,11 @@ { "symbol": "TIGR", "name": "UP Fintech Holding Ltd American Depositary Share representing fifteen Class A Ordinary Shares", - "lastsale": "$6.91", - "netchange": "0.38", - "pctchange": "5.819%", - "volume": "5826900", - "marketCap": "1154929219.00", + "lastsale": "$7.07", + "netchange": "0.16", + "pctchange": "2.315%", + "volume": "5537172", + "marketCap": "1181671429.00", "country": "China", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -48708,11 +48876,11 @@ { "symbol": "TIL", "name": "Instil Bio Inc. Common Stock", - "lastsale": "$24.13", - "netchange": "4.41", - "pctchange": "22.363%", - "volume": "232431", - "marketCap": "157469653.00", + "lastsale": "$23.435", + "netchange": "-0.695", + "pctchange": "-2.88%", + "volume": "76829", + "marketCap": "152934162.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -48722,11 +48890,11 @@ { "symbol": "TILE", "name": "Interface Inc. Common Stock", - "lastsale": "$24.42", - "netchange": "-0.13", - "pctchange": "-0.53%", - "volume": "300881", - "marketCap": "1423773204.00", + "lastsale": "$24.47", + "netchange": "0.05", + "pctchange": "0.205%", + "volume": "237148", + "marketCap": "1426688382.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -48737,9 +48905,9 @@ "symbol": "TIPT", "name": "Tiptree Inc. Common Stock", "lastsale": "$19.97", - "netchange": "-0.04", - "pctchange": "-0.20%", - "volume": "46670", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "57840", "marketCap": "740005085.00", "country": "United States", "ipoyear": "", @@ -48750,11 +48918,11 @@ { "symbol": "TIRX", "name": "TIAN RUIXIANG Holdings Ltd Class A Ordinary Shares", - "lastsale": "$1.66", - "netchange": "0.03", - "pctchange": "1.84%", - "volume": "60814", - "marketCap": "3958026.00", + "lastsale": "$1.664", + "netchange": "0.004", + "pctchange": "0.241%", + "volume": "11945", + "marketCap": "3967563.00", "country": "China", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -48764,11 +48932,11 @@ { "symbol": "TITN", "name": "Titan Machinery Inc. Common Stock", - "lastsale": "$15.79", - "netchange": "0.37", - "pctchange": "2.399%", - "volume": "217869", - "marketCap": "365154677.00", + "lastsale": "$15.75", + "netchange": "-0.04", + "pctchange": "-0.253%", + "volume": "227557", + "marketCap": "364229649.00", "country": "United States", "ipoyear": "2007", "industry": "Other Specialty Stores", @@ -48778,11 +48946,11 @@ { "symbol": "TIVC", "name": "Tivic Health Systems Inc. Common Stock", - "lastsale": "$0.2749", - "netchange": "-0.0067", - "pctchange": "-2.379%", - "volume": "133598", - "marketCap": "2272347.00", + "lastsale": "$0.2758", + "netchange": "0.0009", + "pctchange": "0.327%", + "volume": "52089", + "marketCap": "2279786.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -48792,11 +48960,11 @@ { "symbol": "TKLF", "name": "Tokyo Lifestyle Co. Ltd. American Depositary Shares", - "lastsale": "$3.38", - "netchange": "-0.02", - "pctchange": "-0.588%", - "volume": "29167", - "marketCap": "14270431.00", + "lastsale": "$3.77", + "netchange": "0.39", + "pctchange": "11.538%", + "volume": "28280", + "marketCap": "15917019.00", "country": "Japan", "ipoyear": "2022", "industry": "Other Specialty Stores", @@ -48806,11 +48974,11 @@ { "symbol": "TKNO", "name": "Alpha Teknova Inc. Common Stock", - "lastsale": "$8.76", - "netchange": "0.41", - "pctchange": "4.91%", - "volume": "205813", - "marketCap": "466975356.00", + "lastsale": "$8.04", + "netchange": "-0.72", + "pctchange": "-8.219%", + "volume": "279564", + "marketCap": "428593820.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -48820,11 +48988,11 @@ { "symbol": "TLF", "name": "Tandy Leather Factory Inc. Common Stock", - "lastsale": "$4.48", - "netchange": "0.06", - "pctchange": "1.357%", - "volume": "6746", - "marketCap": "37731886.00", + "lastsale": "$4.4601", + "netchange": "-0.0199", + "pctchange": "-0.444%", + "volume": "20409", + "marketCap": "37564282.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -48834,11 +49002,11 @@ { "symbol": "TLN", "name": "Talen Energy Corporation Common Stock", - "lastsale": "$247.12", - "netchange": "-2.87", - "pctchange": "-1.148%", - "volume": "1172185", - "marketCap": "12567390649.00", + "lastsale": "$245.06", + "netchange": "-2.06", + "pctchange": "-0.834%", + "volume": "890896", + "marketCap": "12462628490.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -48848,11 +49016,11 @@ { "symbol": "TLPH", "name": "Talphera Inc. Common Stock", - "lastsale": "$0.71", - "netchange": "-0.0047", - "pctchange": "-0.658%", - "volume": "137034", - "marketCap": "12090745.00", + "lastsale": "$0.68", + "netchange": "-0.03", + "pctchange": "-4.225%", + "volume": "62958", + "marketCap": "11579868.00", "country": "United States", "ipoyear": "2011", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48862,11 +49030,11 @@ { "symbol": "TLRY", "name": "Tilray Brands Inc. Common Stock ", - "lastsale": "$1.12", - "netchange": "-0.01", - "pctchange": "-0.885%", - "volume": "42571107", - "marketCap": "1050173818.00", + "lastsale": "$1.14", + "netchange": "0.02", + "pctchange": "1.786%", + "volume": "36181854", + "marketCap": "1068926922.00", "country": "United States", "ipoyear": "2018", "industry": " Medicinal Chemicals and Botanical Products ", @@ -48876,11 +49044,11 @@ { "symbol": "TLS", "name": "Telos Corporation Common Stock", - "lastsale": "$3.32", - "netchange": "0.01", - "pctchange": "0.302%", - "volume": "164911", - "marketCap": "240303622.00", + "lastsale": "$3.22", + "netchange": "-0.10", + "pctchange": "-3.012%", + "volume": "243736", + "marketCap": "233065561.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -48890,11 +49058,11 @@ { "symbol": "TLSA", "name": "Tiziana Life Sciences Ltd. Common Shares", - "lastsale": "$0.885", - "netchange": "0.0881", - "pctchange": "11.055%", - "volume": "11415469", - "marketCap": "91232653.00", + "lastsale": "$0.7921", + "netchange": "-0.0929", + "pctchange": "-10.497%", + "volume": "1258948", + "marketCap": "81655802.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48904,11 +49072,11 @@ { "symbol": "TLSI", "name": "TriSalus Life Sciences Inc. Common Stock", - "lastsale": "$5.16", - "netchange": "0.26", - "pctchange": "5.306%", - "volume": "20654", - "marketCap": "157344587.00", + "lastsale": "$5.18", + "netchange": "0.02", + "pctchange": "0.388%", + "volume": "14302", + "marketCap": "157954450.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -48918,11 +49086,11 @@ { "symbol": "TLSIW", "name": "TriSalus Life Sciences Inc. Warrant", - "lastsale": "$1.10", - "netchange": "-0.05", - "pctchange": "-4.348%", - "volume": "6037", - "marketCap": "33542451.00", + "lastsale": "$1.12", + "netchange": "0.02", + "pctchange": "1.818%", + "volume": "3614", + "marketCap": "34152313.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -48932,11 +49100,11 @@ { "symbol": "TLX", "name": "Telix Pharmaceuticals Limited American Depositary Shares", - "lastsale": "$17.13", - "netchange": "0.09", - "pctchange": "0.528%", - "volume": "28384", - "marketCap": "5733125905.00", + "lastsale": "$18.24", + "netchange": "1.11", + "pctchange": "6.48%", + "volume": "8472", + "marketCap": "6104624432.00", "country": "Australia", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48947,9 +49115,9 @@ "symbol": "TMC", "name": "TMC the metals company Inc. Common Stock", "lastsale": "$1.57", - "netchange": "0.01", - "pctchange": "0.641%", - "volume": "2937122", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2684325", "marketCap": "509092364.00", "country": "Canada", "ipoyear": "", @@ -48960,11 +49128,11 @@ { "symbol": "TMCI", "name": "Treace Medical Concepts Inc. Common Stock", - "lastsale": "$9.36", - "netchange": "-0.07", - "pctchange": "-0.742%", - "volume": "435622", - "marketCap": "583100650.00", + "lastsale": "$9.22", + "netchange": "-0.14", + "pctchange": "-1.496%", + "volume": "435270", + "marketCap": "574379059.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -48974,11 +49142,11 @@ { "symbol": "TMCWW", "name": "TMC the metals company Inc. Warrants", - "lastsale": "$0.1379", - "netchange": "-0.0171", - "pctchange": "-11.032%", - "volume": "134694", - "marketCap": "44715820.00", + "lastsale": "$0.15", + "netchange": "0.0121", + "pctchange": "8.774%", + "volume": "110247", + "marketCap": "48639398.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -48988,11 +49156,11 @@ { "symbol": "TMDX", "name": "TransMedics Group Inc. Common Stock", - "lastsale": "$62.55", - "netchange": "0.58", - "pctchange": "0.936%", - "volume": "1683290", - "marketCap": "2099272888.00", + "lastsale": "$60.82", + "netchange": "-1.73", + "pctchange": "-2.766%", + "volume": "1065115", + "marketCap": "2041211464.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -49002,11 +49170,11 @@ { "symbol": "TMUS", "name": "T-Mobile US Inc. Common Stock", - "lastsale": "$216.04", - "netchange": "-2.14", - "pctchange": "-0.981%", - "volume": "3627292", - "marketCap": "250711535434.00", + "lastsale": "$218.57", + "netchange": "2.53", + "pctchange": "1.171%", + "volume": "3118111", + "marketCap": "253647566653.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -49016,11 +49184,11 @@ { "symbol": "TNDM", "name": "Tandem Diabetes Care Inc. Common Stock", - "lastsale": "$35.49", - "netchange": "0.49", - "pctchange": "1.40%", - "volume": "741494", - "marketCap": "2330860121.00", + "lastsale": "$36.50", + "netchange": "1.01", + "pctchange": "2.846%", + "volume": "1070358", + "marketCap": "2397193418.00", "country": "United States", "ipoyear": "2013", "industry": "Medical/Dental Instruments", @@ -49030,11 +49198,11 @@ { "symbol": "TNFA", "name": "TNF Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.15", - "netchange": "0.01", - "pctchange": "0.877%", - "volume": "88966", - "marketCap": "3168327.00", + "lastsale": "$1.19", + "netchange": "0.04", + "pctchange": "3.478%", + "volume": "157607", + "marketCap": "3278530.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -49044,11 +49212,11 @@ { "symbol": "TNGX", "name": "Tango Therapeutics Inc.", - "lastsale": "$3.05", - "netchange": "-0.03", - "pctchange": "-0.974%", - "volume": "577155", - "marketCap": "327624345.00", + "lastsale": "$3.04", + "netchange": "-0.01", + "pctchange": "-0.328%", + "volume": "458961", + "marketCap": "326550167.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49058,10 +49226,10 @@ { "symbol": "TNMG", "name": "TNL Mediagene Ordinary Shares", - "lastsale": "$3.23", - "netchange": "-0.2699", - "pctchange": "-7.712%", - "volume": "56392", + "lastsale": "$2.71", + "netchange": "-0.52", + "pctchange": "-16.099%", + "volume": "14307", "marketCap": "0.00", "country": "Taiwan", "ipoyear": "", @@ -49072,11 +49240,11 @@ { "symbol": "TNON", "name": "Tenon Medical Inc. Common Stock", - "lastsale": "$1.80", - "netchange": "-0.01", - "pctchange": "-0.552%", - "volume": "64440", - "marketCap": "5645860.00", + "lastsale": "$1.76", + "netchange": "-0.04", + "pctchange": "-2.222%", + "volume": "130302", + "marketCap": "5520397.00", "country": "United States", "ipoyear": "2022", "industry": "Medical/Dental Instruments", @@ -49086,11 +49254,11 @@ { "symbol": "TNONW", "name": "Tenon Medical Inc. Warrant", - "lastsale": "$0.0181", - "netchange": "-0.0012", - "pctchange": "-6.218%", - "volume": "10000", - "marketCap": "56772.00", + "lastsale": "$0.019", + "netchange": "0.0009", + "pctchange": "4.972%", + "volume": "142226", + "marketCap": "59595.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -49100,11 +49268,11 @@ { "symbol": "TNXP", "name": "Tonix Pharmaceuticals Holding Corp. Common Stock", - "lastsale": "$0.3275", - "netchange": "0.0085", - "pctchange": "2.665%", - "volume": "153197078", - "marketCap": "61207859.00", + "lastsale": "$0.3831", + "netchange": "0.0556", + "pctchange": "16.977%", + "volume": "183272520", + "marketCap": "71599178.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49114,11 +49282,11 @@ { "symbol": "TNYA", "name": "Tenaya Therapeutics Inc. Common Stock", - "lastsale": "$1.26", - "netchange": "-0.02", - "pctchange": "-1.563%", - "volume": "1595692", - "marketCap": "99817850.00", + "lastsale": "$1.21", + "netchange": "-0.05", + "pctchange": "-3.968%", + "volume": "2143130", + "marketCap": "95856824.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -49128,11 +49296,11 @@ { "symbol": "TOI", "name": "The Oncology Institute Inc. Common Stock", - "lastsale": "$0.652", - "netchange": "-0.0518", - "pctchange": "-7.36%", - "volume": "1401772", - "marketCap": "49264517.00", + "lastsale": "$0.7605", + "netchange": "0.1085", + "pctchange": "16.641%", + "volume": "1279136", + "marketCap": "57462677.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -49142,11 +49310,11 @@ { "symbol": "TOIIW", "name": "The Oncology Institute Inc. Warrant", - "lastsale": "$0.0225", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "27823", - "marketCap": "1700079.00", + "lastsale": "$0.0223", + "netchange": "-0.0002", + "pctchange": "-0.889%", + "volume": "23901", + "marketCap": "1684967.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -49156,11 +49324,11 @@ { "symbol": "TOMZ", "name": "TOMI Environmental Solutions Inc. Common Stock", - "lastsale": "$0.9331", - "netchange": "-0.0769", - "pctchange": "-7.614%", - "volume": "93158", - "marketCap": "18676188.00", + "lastsale": "$1.00", + "netchange": "0.0669", + "pctchange": "7.17%", + "volume": "83294", + "marketCap": "20015205.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -49170,11 +49338,11 @@ { "symbol": "TOP", "name": "TOP Financial Group Limited Class A Ordinary Shares", - "lastsale": "$1.48", - "netchange": "0.04", - "pctchange": "2.778%", - "volume": "80190", - "marketCap": "54800169.00", + "lastsale": "$1.56", + "netchange": "0.08", + "pctchange": "5.405%", + "volume": "80121", + "marketCap": "57762340.00", "country": "Hong Kong", "ipoyear": "2022", "industry": "Investment Bankers/Brokers/Service", @@ -49184,11 +49352,11 @@ { "symbol": "TORO", "name": "Toro Corp. Common Stock", - "lastsale": "$2.99", - "netchange": "-0.10", - "pctchange": "-3.236%", - "volume": "51417", - "marketCap": "56745443.00", + "lastsale": "$2.96", + "netchange": "-0.03", + "pctchange": "-1.003%", + "volume": "19804", + "marketCap": "56176091.00", "country": "Cyprus", "ipoyear": "", "industry": "Marine Transportation", @@ -49198,11 +49366,11 @@ { "symbol": "TOUR", "name": "Tuniu Corporation American Depositary Shares", - "lastsale": "$1.03", - "netchange": "0.02", - "pctchange": "1.98%", - "volume": "83167", - "marketCap": "127561582.00", + "lastsale": "$1.01", + "netchange": "-0.02", + "pctchange": "-1.942%", + "volume": "127517", + "marketCap": "125084658.00", "country": "China", "ipoyear": "2014", "industry": "Transportation Services", @@ -49212,11 +49380,11 @@ { "symbol": "TOWN", "name": "TowneBank Common Stock", - "lastsale": "$34.84", - "netchange": "0.51", - "pctchange": "1.486%", - "volume": "323483", - "marketCap": "2599667777.00", + "lastsale": "$34.87", + "netchange": "0.03", + "pctchange": "0.086%", + "volume": "211193", + "marketCap": "2601906297.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -49226,11 +49394,11 @@ { "symbol": "TOYO", "name": "TOYO Co. Ltd Ordinary Shares", - "lastsale": "$3.50", - "netchange": "-0.04", - "pctchange": "-1.13%", - "volume": "25324", - "marketCap": "161335101.00", + "lastsale": "$3.42", + "netchange": "-0.08", + "pctchange": "-2.286%", + "volume": "57098", + "marketCap": "157647441.00", "country": "Japan", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -49240,11 +49408,11 @@ { "symbol": "TPCS", "name": "TechPrecision Corporation Common stock", - "lastsale": "$3.265", - "netchange": "0.04", - "pctchange": "1.24%", - "volume": "10378", - "marketCap": "31548144.00", + "lastsale": "$3.28", + "netchange": "0.015", + "pctchange": "0.459%", + "volume": "64082", + "marketCap": "31693082.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -49254,11 +49422,11 @@ { "symbol": "TPG", "name": "TPG Inc. Class A Common Stock", - "lastsale": "$69.77", - "netchange": "1.26", - "pctchange": "1.839%", - "volume": "569975", - "marketCap": "25463807383.00", + "lastsale": "$69.30", + "netchange": "-0.47", + "pctchange": "-0.674%", + "volume": "745902", + "marketCap": "25292272490.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Managers", @@ -49268,11 +49436,11 @@ { "symbol": "TPGXL", "name": "TPG Operating Group II L.P. 6.950% Fixed-Rate Junior Subordinated Notes due 2064", - "lastsale": "$25.27", - "netchange": "-0.11", - "pctchange": "-0.433%", - "volume": "13524", - "marketCap": "9219147334.00", + "lastsale": "$25.385", + "netchange": "0.115", + "pctchange": "0.455%", + "volume": "11485", + "marketCap": "9261102298.00", "country": "United States", "ipoyear": "", "industry": "", @@ -49282,11 +49450,11 @@ { "symbol": "TPIC", "name": "TPI Composites Inc. Common Stock", - "lastsale": "$1.51", - "netchange": "-0.06", - "pctchange": "-3.822%", - "volume": "806512", - "marketCap": "71819653.00", + "lastsale": "$1.68", + "netchange": "0.17", + "pctchange": "11.258%", + "volume": "958923", + "marketCap": "79905309.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -49296,11 +49464,11 @@ { "symbol": "TPST", "name": "Tempest Therapeutics Inc. Common Stock", - "lastsale": "$0.9237", - "netchange": "0.0408", - "pctchange": "4.621%", - "volume": "966237", - "marketCap": "40312182.00", + "lastsale": "$0.9501", + "netchange": "0.0264", + "pctchange": "2.858%", + "volume": "1317796", + "marketCap": "41464333.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49310,11 +49478,11 @@ { "symbol": "TRAW", "name": "Traws Pharma Inc. Common Stock", - "lastsale": "$6.42", - "netchange": "0.70", - "pctchange": "12.238%", - "volume": "125347", - "marketCap": "19424057.00", + "lastsale": "$6.73", + "netchange": "0.31", + "pctchange": "4.829%", + "volume": "144811", + "marketCap": "20361978.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49324,11 +49492,11 @@ { "symbol": "TRDA", "name": "Entrada Therapeutics Inc. Common Stock", - "lastsale": "$12.92", - "netchange": "0.38", - "pctchange": "3.03%", - "volume": "187566", - "marketCap": "483466077.00", + "lastsale": "$12.84", + "netchange": "-0.08", + "pctchange": "-0.619%", + "volume": "94534", + "marketCap": "480472479.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49338,11 +49506,11 @@ { "symbol": "TREE", "name": "LendingTree Inc. Common Stock", - "lastsale": "$42.51", - "netchange": "-0.80", - "pctchange": "-1.847%", - "volume": "174179", - "marketCap": "568020065.00", + "lastsale": "$41.45", + "netchange": "-1.06", + "pctchange": "-2.494%", + "volume": "265976", + "marketCap": "553856309.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -49352,11 +49520,11 @@ { "symbol": "TRIB", "name": "Trinity Biotech plc American Depositary Shares", - "lastsale": "$0.771", - "netchange": "-0.0017", - "pctchange": "-0.22%", - "volume": "47659", - "marketCap": "7297911.00", + "lastsale": "$0.778", + "netchange": "0.007", + "pctchange": "0.908%", + "volume": "112121", + "marketCap": "7364170.00", "country": "Ireland", "ipoyear": "1992", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -49367,9 +49535,9 @@ "symbol": "TRIN", "name": "Trinity Capital Inc. Common Stock", "lastsale": "$14.92", - "netchange": "0.16", - "pctchange": "1.084%", - "volume": "471260", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "322016", "marketCap": "878874730.00", "country": "United States", "ipoyear": "2021", @@ -49380,11 +49548,11 @@ { "symbol": "TRINI", "name": "Trinity Capital Inc. 7.875% Notes Due 2029", - "lastsale": "$25.2967", - "netchange": "-0.0483", - "pctchange": "-0.191%", - "volume": "19684", - "marketCap": "1490122680.00", + "lastsale": "$25.45", + "netchange": "0.1533", + "pctchange": "0.606%", + "volume": "6627", + "marketCap": "1499152941.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -49394,11 +49562,11 @@ { "symbol": "TRINZ", "name": "Trinity Capital Inc. 7.875% Notes due 2029", - "lastsale": "$25.31", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1933", - "marketCap": "1490906127.00", + "lastsale": "$25.3297", + "netchange": "0.0197", + "pctchange": "0.078%", + "volume": "6352", + "marketCap": "1492066572.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -49408,11 +49576,11 @@ { "symbol": "TRIP", "name": "TripAdvisor Inc. Common Stock", - "lastsale": "$17.93", - "netchange": "2.19", - "pctchange": "13.914%", - "volume": "7954033", - "marketCap": "2498292077.00", + "lastsale": "$17.66", + "netchange": "-0.27", + "pctchange": "-1.506%", + "volume": "3817480", + "marketCap": "2460671394.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -49422,11 +49590,11 @@ { "symbol": "TRMB", "name": "Trimble Inc. Common Stock", - "lastsale": "$77.49", - "netchange": "0.09", - "pctchange": "0.116%", - "volume": "1210375", - "marketCap": "19046426264.00", + "lastsale": "$77.42", + "netchange": "-0.07", + "pctchange": "-0.09%", + "volume": "895246", + "marketCap": "19029220821.00", "country": "United States", "ipoyear": "1990", "industry": "Industrial Machinery/Components", @@ -49436,11 +49604,11 @@ { "symbol": "TRMD", "name": "TORM plc Class A Common Stock", - "lastsale": "$19.66", - "netchange": "0.03", - "pctchange": "0.153%", - "volume": "938908", - "marketCap": "1640627000.00", + "lastsale": "$19.16", + "netchange": "-0.50", + "pctchange": "-2.543%", + "volume": "1057203", + "marketCap": "1598902000.00", "country": "United Kingdom", "ipoyear": "", "industry": "Marine Transportation", @@ -49450,11 +49618,11 @@ { "symbol": "TRMK", "name": "Trustmark Corporation Common Stock", - "lastsale": "$35.02", - "netchange": "-0.14", - "pctchange": "-0.398%", - "volume": "294628", - "marketCap": "2141754071.00", + "lastsale": "$35.69", + "netchange": "0.67", + "pctchange": "1.913%", + "volume": "346118", + "marketCap": "2182729948.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -49464,11 +49632,11 @@ { "symbol": "TRML", "name": "Tourmaline Bio Inc. Common Stock", - "lastsale": "$17.51", - "netchange": "-0.13", - "pctchange": "-0.737%", - "volume": "271169", - "marketCap": "449002101.00", + "lastsale": "$17.54", + "netchange": "0.03", + "pctchange": "0.171%", + "volume": "254577", + "marketCap": "449771379.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -49478,11 +49646,11 @@ { "symbol": "TRNR", "name": "Interactive Strength Inc. Common Stock", - "lastsale": "$2.36", - "netchange": "-0.13", - "pctchange": "-5.221%", - "volume": "40687", - "marketCap": "1475158.00", + "lastsale": "$2.35", + "netchange": "-0.01", + "pctchange": "-0.424%", + "volume": "21295", + "marketCap": "1468907.00", "country": "United States", "ipoyear": "2023", "industry": "Consumer Electronics/Appliances", @@ -49492,11 +49660,11 @@ { "symbol": "TRNS", "name": "Transcat Inc. Common Stock", - "lastsale": "$102.03", - "netchange": "-1.62", - "pctchange": "-1.563%", - "volume": "62090", - "marketCap": "938602232.00", + "lastsale": "$99.50", + "netchange": "-2.53", + "pctchange": "-2.48%", + "volume": "67014", + "marketCap": "915328062.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -49506,11 +49674,11 @@ { "symbol": "TROO", "name": "TROOPS Inc. Ordinary Shares ", - "lastsale": "$1.78", - "netchange": "-0.02", - "pctchange": "-1.111%", - "volume": "11022", - "marketCap": "180844436.00", + "lastsale": "$1.89", + "netchange": "0.11", + "pctchange": "6.18%", + "volume": "293818", + "marketCap": "192020216.00", "country": "China", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -49520,11 +49688,11 @@ { "symbol": "TROW", "name": "T. Rowe Price Group Inc. Common Stock", - "lastsale": "$113.38", - "netchange": "-0.16", - "pctchange": "-0.141%", - "volume": "1631304", - "marketCap": "25188440709.00", + "lastsale": "$114.21", + "netchange": "0.83", + "pctchange": "0.732%", + "volume": "1098987", + "marketCap": "25372833069.00", "country": "United States", "ipoyear": "1986", "industry": "Investment Bankers/Brokers/Service", @@ -49534,11 +49702,11 @@ { "symbol": "TRS", "name": "TriMas Corporation Common Stock", - "lastsale": "$25.42", - "netchange": "0.82", - "pctchange": "3.333%", - "volume": "258010", - "marketCap": "1031331648.00", + "lastsale": "$25.40", + "netchange": "-0.02", + "pctchange": "-0.079%", + "volume": "317079", + "marketCap": "1030520215.00", "country": "United States", "ipoyear": "2007", "industry": "Industrial Specialties", @@ -49548,11 +49716,11 @@ { "symbol": "TRSG", "name": "Tungray Technologies Inc Class A Ordinary Shares", - "lastsale": "$2.06", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4731", - "marketCap": "30900000.00", + "lastsale": "$2.0699", + "netchange": "0.0099", + "pctchange": "0.481%", + "volume": "2289", + "marketCap": "31048500.00", "country": "Singapore", "ipoyear": "2024", "industry": "Industrial Machinery/Components", @@ -49562,11 +49730,11 @@ { "symbol": "TRST", "name": "TrustCo Bank Corp NY Common Stock", - "lastsale": "$31.84", - "netchange": "0.29", - "pctchange": "0.919%", - "volume": "100638", - "marketCap": "605292187.00", + "lastsale": "$32.38", + "netchange": "0.54", + "pctchange": "1.696%", + "volume": "86319", + "marketCap": "615557821.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -49576,11 +49744,11 @@ { "symbol": "TRUE", "name": "TrueCar Inc. Common Stock", - "lastsale": "$3.54", - "netchange": "0.09", - "pctchange": "2.609%", - "volume": "267634", - "marketCap": "307831628.00", + "lastsale": "$3.62", + "netchange": "0.08", + "pctchange": "2.26%", + "volume": "143202", + "marketCap": "314788275.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Programming Data Processing", @@ -49590,11 +49758,11 @@ { "symbol": "TRUG", "name": "TruGolf Holdings Inc. Class A Common Stock", - "lastsale": "$0.485", - "netchange": "0.003", - "pctchange": "0.622%", - "volume": "2782435", - "marketCap": "5765673.00", + "lastsale": "$0.56", + "netchange": "0.075", + "pctchange": "15.464%", + "volume": "8588665", + "marketCap": "6657272.00", "country": "United States", "ipoyear": "2021", "industry": "Recreational Games/Products/Toys", @@ -49604,11 +49772,11 @@ { "symbol": "TRUP", "name": "Trupanion Inc. Common Stock", - "lastsale": "$48.29", - "netchange": "1.77", - "pctchange": "3.805%", - "volume": "582696", - "marketCap": "2044768291.00", + "lastsale": "$48.90", + "netchange": "0.61", + "pctchange": "1.263%", + "volume": "433178", + "marketCap": "2070597835.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -49618,11 +49786,11 @@ { "symbol": "TRVG", "name": "trivago N.V. American Depositary Shares", - "lastsale": "$2.67", - "netchange": "0.12", - "pctchange": "4.706%", - "volume": "33918", - "marketCap": "186043552.00", + "lastsale": "$2.93", + "netchange": "0.26", + "pctchange": "9.738%", + "volume": "186616", + "marketCap": "204160153.00", "country": "Germany", "ipoyear": "2016", "industry": "EDP Services", @@ -49632,11 +49800,11 @@ { "symbol": "TRVI", "name": "Trevi Therapeutics Inc. Common Stock", - "lastsale": "$3.99", - "netchange": "0.21", - "pctchange": "5.556%", - "volume": "508614", - "marketCap": "306694187.00", + "lastsale": "$3.91", + "netchange": "-0.08", + "pctchange": "-2.005%", + "volume": "400302", + "marketCap": "300544930.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49646,11 +49814,11 @@ { "symbol": "TSAT", "name": "Telesat Corporation Class A Common Shares and Class B Variable Voting Shares ", - "lastsale": "$17.65", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "26924", - "marketCap": "247915148.00", + "lastsale": "$17.72", + "netchange": "0.07", + "pctchange": "0.397%", + "volume": "42232", + "marketCap": "248898380.00", "country": "Canada", "ipoyear": "", "industry": "Metal Fabrications", @@ -49660,11 +49828,11 @@ { "symbol": "TSBK", "name": "Timberland Bancorp Inc. Common Stock", - "lastsale": "$29.42", - "netchange": "0.39", - "pctchange": "1.343%", - "volume": "12509", - "marketCap": "234416089.00", + "lastsale": "$29.39", + "netchange": "-0.03", + "pctchange": "-0.102%", + "volume": "9966", + "marketCap": "234177051.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -49674,11 +49842,11 @@ { "symbol": "TSBX", "name": "Turnstone Biologics Corp. Common Stock", - "lastsale": "$0.43", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "189893", - "marketCap": "9945235.00", + "lastsale": "$0.46", + "netchange": "0.03", + "pctchange": "6.977%", + "volume": "85026", + "marketCap": "10639089.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -49688,11 +49856,11 @@ { "symbol": "TSCO", "name": "Tractor Supply Company Common Stock", - "lastsale": "$57.38", - "netchange": "-0.09", - "pctchange": "-0.157%", - "volume": "5468100", - "marketCap": "30947579951.00", + "lastsale": "$57.94", + "netchange": "0.56", + "pctchange": "0.976%", + "volume": "3384264", + "marketCap": "31249612798.00", "country": "United States", "ipoyear": "1994", "industry": "RETAIL: Building Materials", @@ -49702,11 +49870,11 @@ { "symbol": "TSEM", "name": "Tower Semiconductor Ltd. Ordinary Shares", - "lastsale": "$54.17", - "netchange": "0.015", - "pctchange": "0.028%", - "volume": "823699", - "marketCap": "5961408500.00", + "lastsale": "$54.74", + "netchange": "0.57", + "pctchange": "1.052%", + "volume": "838239", + "marketCap": "6024137000.00", "country": "Israel", "ipoyear": "1994", "industry": "Semiconductors", @@ -49716,11 +49884,11 @@ { "symbol": "TSHA", "name": "Taysha Gene Therapies Inc. Common Stock", - "lastsale": "$1.53", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2149849", - "marketCap": "313563258.00", + "lastsale": "$1.52", + "netchange": "-0.01", + "pctchange": "-0.654%", + "volume": "2219699", + "marketCap": "311513825.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -49730,11 +49898,11 @@ { "symbol": "TSLA", "name": "Tesla Inc. Common Stock", - "lastsale": "$412.38", - "netchange": "-2.73", - "pctchange": "-0.658%", - "volume": "50550883", - "marketCap": "1323764402178.00", + "lastsale": "$406.58", + "netchange": "-5.80", + "pctchange": "-1.406%", + "volume": "56131549", + "marketCap": "1305146056156.00", "country": "United States", "ipoyear": "2010", "industry": "Auto Manufacturing", @@ -49744,11 +49912,11 @@ { "symbol": "TSSI", "name": "TSS Inc. Common Stock", - "lastsale": "$16.23", - "netchange": "1.01", - "pctchange": "6.636%", - "volume": "1315592", - "marketCap": "364731531.00", + "lastsale": "$16.54", + "netchange": "0.31", + "pctchange": "1.91%", + "volume": "2125964", + "marketCap": "371698061.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -49758,11 +49926,11 @@ { "symbol": "TSVT", "name": "2seventy bio Inc. Common Stock ", - "lastsale": "$2.51", - "netchange": "-0.01", - "pctchange": "-0.397%", - "volume": "244846", - "marketCap": "129486934.00", + "lastsale": "$2.60", + "netchange": "0.09", + "pctchange": "3.586%", + "volume": "174223", + "marketCap": "134129892.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49772,11 +49940,11 @@ { "symbol": "TTAN", "name": "ServiceTitan Inc. Class A Common Stock", - "lastsale": "$100.00", - "netchange": "4.84", - "pctchange": "5.086%", - "volume": "186126", - "marketCap": "8994195200.00", + "lastsale": "$97.94", + "netchange": "-2.06", + "pctchange": "-2.06%", + "volume": "124119", + "marketCap": "8808914779.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -49786,11 +49954,11 @@ { "symbol": "TTD", "name": "The Trade Desk Inc. Class A Common Stock", - "lastsale": "$119.14", - "netchange": "-1.55", - "pctchange": "-1.284%", - "volume": "5640511", - "marketCap": "58804395995.00", + "lastsale": "$119.96", + "netchange": "0.82", + "pctchange": "0.688%", + "volume": "3607784", + "marketCap": "59209126603.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Programming Data Processing", @@ -49800,11 +49968,11 @@ { "symbol": "TTEC", "name": "TTEC Holdings Inc. Common Stock", - "lastsale": "$3.84", - "netchange": "-0.07", - "pctchange": "-1.79%", - "volume": "402693", - "marketCap": "183278957.00", + "lastsale": "$3.98", + "netchange": "0.14", + "pctchange": "3.646%", + "volume": "377045", + "marketCap": "189961002.00", "country": "United States", "ipoyear": "1996", "industry": "Professional Services", @@ -49814,11 +49982,11 @@ { "symbol": "TTEK", "name": "Tetra Tech Inc. Common Stock", - "lastsale": "$39.38", - "netchange": "-2.40", - "pctchange": "-5.744%", - "volume": "4816446", - "marketCap": "10543645503.00", + "lastsale": "$38.37", + "netchange": "-1.01", + "pctchange": "-2.565%", + "volume": "8225973", + "marketCap": "10273226966.00", "country": "United States", "ipoyear": "1991", "industry": "Military/Government/Technical", @@ -49828,11 +49996,11 @@ { "symbol": "TTGT", "name": "TechTarget Inc. Common Stock", - "lastsale": "$18.01", - "netchange": "0.38", - "pctchange": "2.155%", - "volume": "404634", - "marketCap": "1286814500.00", + "lastsale": "$18.08", + "netchange": "0.07", + "pctchange": "0.389%", + "volume": "311587", + "marketCap": "1291816000.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -49842,11 +50010,11 @@ { "symbol": "TTMI", "name": "TTM Technologies Inc. Common Stock", - "lastsale": "$25.81", - "netchange": "-0.86", - "pctchange": "-3.225%", - "volume": "589283", - "marketCap": "2631831763.00", + "lastsale": "$25.87", + "netchange": "0.06", + "pctchange": "0.232%", + "volume": "536403", + "marketCap": "2637949930.00", "country": "United States", "ipoyear": "2000", "industry": "Electrical Products", @@ -49856,11 +50024,11 @@ { "symbol": "TTNP", "name": "Titan Pharmaceuticals Inc. Common Stock", - "lastsale": "$3.775", - "netchange": "0.375", - "pctchange": "11.029%", - "volume": "82327", - "marketCap": "3451233.00", + "lastsale": "$3.62", + "netchange": "-0.155", + "pctchange": "-4.106%", + "volume": "31004", + "marketCap": "3309527.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -49870,11 +50038,11 @@ { "symbol": "TTOO", "name": "T2 Biosystems Inc. Common Stock", - "lastsale": "$0.246", - "netchange": "0.0168", - "pctchange": "7.33%", - "volume": "4985831", - "marketCap": "5176566.00", + "lastsale": "$0.25", + "netchange": "0.004", + "pctchange": "1.626%", + "volume": "927278", + "marketCap": "5260738.00", "country": "United States", "ipoyear": "2014", "industry": "Medical/Dental Instruments", @@ -49884,11 +50052,11 @@ { "symbol": "TTSH", "name": "Tile Shop Holdings Inc. Common Stock", - "lastsale": "$7.14", - "netchange": "0.11", - "pctchange": "1.565%", - "volume": "43926", - "marketCap": "318862475.00", + "lastsale": "$7.15", + "netchange": "0.01", + "pctchange": "0.14%", + "volume": "39769", + "marketCap": "319309062.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -49898,11 +50066,11 @@ { "symbol": "TTWO", "name": "Take-Two Interactive Software Inc. Common Stock", - "lastsale": "$183.82", - "netchange": "-4.17", - "pctchange": "-2.218%", - "volume": "2066910", - "marketCap": "32283827014.00", + "lastsale": "$185.49", + "netchange": "1.67", + "pctchange": "0.908%", + "volume": "1638338", + "marketCap": "32577124757.00", "country": "United States", "ipoyear": "1997", "industry": "Computer Software: Prepackaged Software", @@ -49912,11 +50080,11 @@ { "symbol": "TURB", "name": "Turbo Energy S.A. American Depositary Shares", - "lastsale": "$2.6723", - "netchange": "0.0723", - "pctchange": "2.781%", - "volume": "87721", - "marketCap": "29441103.00", + "lastsale": "$2.34", + "netchange": "-0.3323", + "pctchange": "-12.435%", + "volume": "89517", + "marketCap": "25780108.00", "country": "Spain", "ipoyear": "2023", "industry": "Industrial Machinery/Components", @@ -49926,11 +50094,11 @@ { "symbol": "TURN", "name": "180 Degree Capital Corp. Common Stock", - "lastsale": "$3.75", - "netchange": "-0.06", - "pctchange": "-1.575%", - "volume": "75140", - "marketCap": "37500529.00", + "lastsale": "$3.78", + "netchange": "0.03", + "pctchange": "0.80%", + "volume": "56923", + "marketCap": "37800533.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -49940,11 +50108,11 @@ { "symbol": "TUSK", "name": "Mammoth Energy Services Inc. Common Stock", - "lastsale": "$3.22", - "netchange": "-0.06", - "pctchange": "-1.829%", - "volume": "57435", - "marketCap": "154970128.00", + "lastsale": "$3.26", + "netchange": "0.04", + "pctchange": "1.242%", + "volume": "48340", + "marketCap": "156895223.00", "country": "United States", "ipoyear": "2016", "industry": "Oilfield Services/Equipment", @@ -49954,11 +50122,11 @@ { "symbol": "TVGN", "name": "Tevogen Bio Holdings Inc. Common Stock", - "lastsale": "$1.38", - "netchange": "0.03", - "pctchange": "2.222%", - "volume": "827167", - "marketCap": "241570721.00", + "lastsale": "$1.35", + "netchange": "-0.03", + "pctchange": "-2.174%", + "volume": "6656406", + "marketCap": "236319183.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -49968,11 +50136,11 @@ { "symbol": "TVGNW", "name": "Tevogen Bio Holdings Inc. Warrant", - "lastsale": "$0.0826", - "netchange": "0.0051", - "pctchange": "6.581%", - "volume": "360300", - "marketCap": "14459233.00", + "lastsale": "$0.0774", + "netchange": "-0.0052", + "pctchange": "-6.295%", + "volume": "220882", + "marketCap": "13548967.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -49982,11 +50150,11 @@ { "symbol": "TVTX", "name": "Travere Therapeutics Inc. Common Stock", - "lastsale": "$20.81", - "netchange": "1.35", - "pctchange": "6.937%", - "volume": "2031404", - "marketCap": "1624219002.00", + "lastsale": "$20.31", + "netchange": "-0.50", + "pctchange": "-2.403%", + "volume": "1269767", + "marketCap": "1585194038.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49997,9 +50165,9 @@ "symbol": "TW", "name": "Tradeweb Markets Inc. Class A Common Stock", "lastsale": "$131.00", - "netchange": "2.43", - "pctchange": "1.89%", - "volume": "831096", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "866044", "marketCap": "30946879844.00", "country": "United States", "ipoyear": "2019", @@ -50010,11 +50178,11 @@ { "symbol": "TWFG", "name": "TWFG Inc. Class A Common Stock", - "lastsale": "$29.43", - "netchange": "-0.46", - "pctchange": "-1.539%", - "volume": "77330", - "marketCap": "1647589549.00", + "lastsale": "$29.54", + "netchange": "0.11", + "pctchange": "0.374%", + "volume": "88069", + "marketCap": "1653747716.00", "country": "United States", "ipoyear": "2024", "industry": "Specialty Insurers", @@ -50024,11 +50192,11 @@ { "symbol": "TWG", "name": "Top Wealth Group Holding Limited Ordinary Shares", - "lastsale": "$0.232", - "netchange": "-0.0068", - "pctchange": "-2.848%", - "volume": "490021", - "marketCap": "6728000.00", + "lastsale": "$0.2296", + "netchange": "-0.0024", + "pctchange": "-1.034%", + "volume": "764468", + "marketCap": "6658400.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Packaged Foods", @@ -50038,11 +50206,11 @@ { "symbol": "TWIN", "name": "Twin Disc Incorporated Common Stock", - "lastsale": "$11.32", - "netchange": "0.05", - "pctchange": "0.444%", - "volume": "17468", - "marketCap": "159660178.00", + "lastsale": "$11.35", + "netchange": "0.03", + "pctchange": "0.265%", + "volume": "10513", + "marketCap": "160083306.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -50052,11 +50220,11 @@ { "symbol": "TWST", "name": "Twist Bioscience Corporation Common Stock", - "lastsale": "$53.30", - "netchange": "0.96", - "pctchange": "1.834%", - "volume": "995473", - "marketCap": "3163698252.00", + "lastsale": "$54.07", + "netchange": "0.77", + "pctchange": "1.445%", + "volume": "1007103", + "marketCap": "3209402711.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -50066,11 +50234,11 @@ { "symbol": "TXG", "name": "10x Genomics Inc. Class A Common Stock", - "lastsale": "$14.90", - "netchange": "-1.41", - "pctchange": "-8.645%", - "volume": "3455606", - "marketCap": "1803711275.00", + "lastsale": "$14.81", + "netchange": "-0.09", + "pctchange": "-0.604%", + "volume": "1846364", + "marketCap": "1792816375.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -50080,11 +50248,11 @@ { "symbol": "TXMD", "name": "TherapeuticsMD Inc. Common Stock", - "lastsale": "$1.08", - "netchange": "0.04", - "pctchange": "3.846%", - "volume": "70245", - "marketCap": "47212435.00", + "lastsale": "$1.15", + "netchange": "0.07", + "pctchange": "6.481%", + "volume": "126414", + "marketCap": "50272501.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50094,11 +50262,11 @@ { "symbol": "TXN", "name": "Texas Instruments Incorporated Common Stock", - "lastsale": "$200.61", - "netchange": "3.56", - "pctchange": "1.807%", - "volume": "12581997", - "marketCap": "182999774935.00", + "lastsale": "$185.52", + "netchange": "-15.09", + "pctchange": "-7.522%", + "volume": "15851894", + "marketCap": "169234426229.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -50108,11 +50276,11 @@ { "symbol": "TXRH", "name": "Texas Roadhouse Inc. Common Stock", - "lastsale": "$179.13", - "netchange": "-0.91", - "pctchange": "-0.505%", - "volume": "801732", - "marketCap": "11950491180.00", + "lastsale": "$178.55", + "netchange": "-0.58", + "pctchange": "-0.324%", + "volume": "854707", + "marketCap": "11911797020.00", "country": "United States", "ipoyear": "2004", "industry": "Restaurants", @@ -50122,11 +50290,11 @@ { "symbol": "TYGO", "name": "Tigo Energy Inc. Common Stock", - "lastsale": "$1.01", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "96961", - "marketCap": "61350594.00", + "lastsale": "$0.9882", + "netchange": "-0.0218", + "pctchange": "-2.158%", + "volume": "20891", + "marketCap": "60026393.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -50136,11 +50304,11 @@ { "symbol": "TYRA", "name": "Tyra Biosciences Inc. Common Stock", - "lastsale": "$16.24", - "netchange": "0.44", - "pctchange": "2.785%", - "volume": "139568", - "marketCap": "821792574.00", + "lastsale": "$15.88", + "netchange": "-0.36", + "pctchange": "-2.217%", + "volume": "118300", + "marketCap": "803575497.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50150,11 +50318,11 @@ { "symbol": "TZOO", "name": "Travelzoo Common Stock", - "lastsale": "$20.86", - "netchange": "0.43", - "pctchange": "2.105%", - "volume": "76081", - "marketCap": "246239993.00", + "lastsale": "$20.83", + "netchange": "-0.03", + "pctchange": "-0.144%", + "volume": "93955", + "marketCap": "245885860.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -50164,11 +50332,11 @@ { "symbol": "TZUP", "name": "Thumzup Media Corporation Common Stock", - "lastsale": "$3.65", - "netchange": "0.07", - "pctchange": "1.955%", - "volume": "99600", - "marketCap": "34272412.00", + "lastsale": "$3.48", + "netchange": "-0.17", + "pctchange": "-4.658%", + "volume": "391738", + "marketCap": "32676163.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -50178,11 +50346,11 @@ { "symbol": "UAL", "name": "United Airlines Holdings Inc. Common Stock", - "lastsale": "$103.00", - "netchange": "-4.97", - "pctchange": "-4.603%", - "volume": "10389760", - "marketCap": "33874217700.00", + "lastsale": "$105.00", + "netchange": "2.00", + "pctchange": "1.942%", + "volume": "8641036", + "marketCap": "34531969500.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -50192,11 +50360,11 @@ { "symbol": "UBCP", "name": "United Bancorp Inc. Common Stock", - "lastsale": "$13.20", - "netchange": "0.64", - "pctchange": "5.096%", - "volume": "7480", - "marketCap": "76413388.00", + "lastsale": "$12.92", + "netchange": "-0.28", + "pctchange": "-2.121%", + "volume": "2220", + "marketCap": "74792498.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50206,11 +50374,11 @@ { "symbol": "UBFO", "name": "United Security Bancshares Common Stock", - "lastsale": "$10.02", - "netchange": "0.11", - "pctchange": "1.11%", - "volume": "20823", - "marketCap": "173574035.00", + "lastsale": "$10.04", + "netchange": "0.02", + "pctchange": "0.20%", + "volume": "31091", + "marketCap": "173920490.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50220,11 +50388,11 @@ { "symbol": "UBSI", "name": "United Bankshares Inc. Common Stock", - "lastsale": "$38.34", - "netchange": "0.03", - "pctchange": "0.078%", - "volume": "800261", - "marketCap": "5184348526.00", + "lastsale": "$38.40", + "netchange": "0.06", + "pctchange": "0.156%", + "volume": "634641", + "marketCap": "5192461747.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50234,11 +50402,11 @@ { "symbol": "UBX", "name": "Unity Biotechnology Inc. Common Stock", - "lastsale": "$2.57", - "netchange": "0.48", - "pctchange": "22.967%", - "volume": "2074982", - "marketCap": "43305400.00", + "lastsale": "$2.38", + "netchange": "-0.19", + "pctchange": "-7.393%", + "volume": "671083", + "marketCap": "40103833.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50248,11 +50416,11 @@ { "symbol": "UBXG", "name": "U-BX Technology Ltd. Ordinary Shares", - "lastsale": "$3.08", - "netchange": "0.16", - "pctchange": "5.479%", - "volume": "19106", - "marketCap": "5717250.00", + "lastsale": "$3.47", + "netchange": "0.39", + "pctchange": "12.662%", + "volume": "94873", + "marketCap": "6441188.00", "country": "China", "ipoyear": "2024", "industry": "Computer Software: Programming Data Processing", @@ -50262,11 +50430,11 @@ { "symbol": "UCAR", "name": "U Power Limited Class A Ordinary Shares", - "lastsale": "$8.05", - "netchange": "0.27", - "pctchange": "3.47%", - "volume": "36684", - "marketCap": "27209000.00", + "lastsale": "$5.60", + "netchange": "-2.45", + "pctchange": "-30.435%", + "volume": "566634", + "marketCap": "18928000.00", "country": "China", "ipoyear": "2023", "industry": "Auto Parts:O.E.M.", @@ -50277,9 +50445,9 @@ "symbol": "UCL", "name": "uCloudlink Group Inc. American Depositary Shares", "lastsale": "$1.45", - "netchange": "-0.03", - "pctchange": "-2.027%", - "volume": "52020", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "105696", "marketCap": "54300427.00", "country": "Hong Kong", "ipoyear": "2020", @@ -50290,11 +50458,11 @@ { "symbol": "UCTT", "name": "Ultra Clean Holdings Inc. Common Stock", - "lastsale": "$37.25", - "netchange": "-1.19", - "pctchange": "-3.096%", - "volume": "277857", - "marketCap": "1678487496.00", + "lastsale": "$36.96", + "netchange": "-0.29", + "pctchange": "-0.779%", + "volume": "247466", + "marketCap": "1665420076.00", "country": "United States", "ipoyear": "2004", "industry": "Semiconductors", @@ -50304,11 +50472,11 @@ { "symbol": "UDMY", "name": "Udemy Inc. Common Stock", - "lastsale": "$7.49", + "lastsale": "$7.54", "netchange": "0.05", - "pctchange": "0.672%", - "volume": "1264875", - "marketCap": "1092801613.00", + "pctchange": "0.668%", + "volume": "959402", + "marketCap": "1100096684.00", "country": "United States", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -50318,11 +50486,11 @@ { "symbol": "UEIC", "name": "Universal Electronics Inc. Common Stock", - "lastsale": "$10.76", - "netchange": "-0.23", - "pctchange": "-2.093%", - "volume": "51994", - "marketCap": "140179806.00", + "lastsale": "$10.35", + "netchange": "-0.41", + "pctchange": "-3.81%", + "volume": "53167", + "marketCap": "134838382.00", "country": "United States", "ipoyear": "1993", "industry": "Consumer Electronics/Appliances", @@ -50332,11 +50500,11 @@ { "symbol": "UFCS", "name": "United Fire Group Inc. Common Stock", - "lastsale": "$25.63", - "netchange": "0.13", - "pctchange": "0.51%", - "volume": "181115", - "marketCap": "649518382.00", + "lastsale": "$25.27", + "netchange": "-0.36", + "pctchange": "-1.405%", + "volume": "83569", + "marketCap": "640395221.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -50346,11 +50514,11 @@ { "symbol": "UFG", "name": "Uni-Fuels Holdings Limited Class A Ordinary Shares", - "lastsale": "$4.675", - "netchange": "0.385", - "pctchange": "8.974%", - "volume": "692685", - "marketCap": "150067500.00", + "lastsale": "$4.74", + "netchange": "0.065", + "pctchange": "1.39%", + "volume": "1020214", + "marketCap": "152154000.00", "country": "Singapore", "ipoyear": "2025", "industry": "Oil Refining/Marketing", @@ -50360,11 +50528,11 @@ { "symbol": "UFPI", "name": "UFP Industries Inc. Common Stock", - "lastsale": "$117.64", - "netchange": "-0.13", - "pctchange": "-0.11%", - "volume": "240776", - "marketCap": "7143649473.00", + "lastsale": "$116.75", + "netchange": "-0.89", + "pctchange": "-0.757%", + "volume": "234663", + "marketCap": "7089604522.00", "country": "United States", "ipoyear": "1993", "industry": "Forest Products", @@ -50374,11 +50542,11 @@ { "symbol": "UFPT", "name": "UFP Technologies Inc. Common Stock", - "lastsale": "$262.51", - "netchange": "-9.42", - "pctchange": "-3.464%", - "volume": "140888", - "marketCap": "2014597031.00", + "lastsale": "$268.58", + "netchange": "6.07", + "pctchange": "2.312%", + "volume": "128317", + "marketCap": "2061180415.00", "country": "United States", "ipoyear": "1993", "industry": "Medical/Dental Instruments", @@ -50388,11 +50556,11 @@ { "symbol": "UG", "name": "United-Guardian Inc. Common Stock", - "lastsale": "$10.85", - "netchange": "0.16", - "pctchange": "1.497%", - "volume": "4122", - "marketCap": "49848361.00", + "lastsale": "$10.90", + "netchange": "0.05", + "pctchange": "0.461%", + "volume": "2729", + "marketCap": "50078077.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -50402,11 +50570,11 @@ { "symbol": "UGRO", "name": "urban-gro Inc. Common Stock", - "lastsale": "$0.92", - "netchange": "-0.0061", - "pctchange": "-0.659%", - "volume": "15877", - "marketCap": "11333260.00", + "lastsale": "$0.89", + "netchange": "-0.03", + "pctchange": "-3.261%", + "volume": "25441", + "marketCap": "10963697.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -50416,11 +50584,11 @@ { "symbol": "UHG", "name": "United Homes Group Inc Class A Common Stock", - "lastsale": "$4.50", - "netchange": "0.08", - "pctchange": "1.81%", - "volume": "73725", - "marketCap": "217840707.00", + "lastsale": "$4.38", + "netchange": "-0.12", + "pctchange": "-2.667%", + "volume": "258188", + "marketCap": "212031621.00", "country": "United States", "ipoyear": "2021", "industry": "Homebuilding", @@ -50430,11 +50598,11 @@ { "symbol": "UHGWW", "name": "United Homes Group Inc. Warrant", - "lastsale": "$0.8001", - "netchange": "-0.0021", - "pctchange": "-0.262%", - "volume": "15987", - "marketCap": "38732078.00", + "lastsale": "$0.78", + "netchange": "-0.0201", + "pctchange": "-2.512%", + "volume": "8584", + "marketCap": "37759056.00", "country": "United States", "ipoyear": "2021", "industry": "Homebuilding", @@ -50444,11 +50612,11 @@ { "symbol": "UK", "name": "Ucommune International Ltd Ordinary Shares", - "lastsale": "$1.25", - "netchange": "0.03", - "pctchange": "2.459%", - "volume": "32628", - "marketCap": "783708.00", + "lastsale": "$1.27", + "netchange": "0.02", + "pctchange": "1.60%", + "volume": "228962", + "marketCap": "796247.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -50459,9 +50627,9 @@ "symbol": "UKOMW", "name": "Ucommune International Ltd Warrant expiring 11/17/2025", "lastsale": "$0.0099", - "netchange": "-0.0002", - "pctchange": "-1.98%", - "volume": "9945", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "9504", "marketCap": "6207.00", "country": "United States", "ipoyear": "2019", @@ -50472,11 +50640,11 @@ { "symbol": "ULBI", "name": "Ultralife Corporation Common Stock", - "lastsale": "$8.22", - "netchange": "0.09", - "pctchange": "1.107%", - "volume": "41179", - "marketCap": "136673365.00", + "lastsale": "$8.02", + "netchange": "-0.20", + "pctchange": "-2.433%", + "volume": "28215", + "marketCap": "133347979.00", "country": "United States", "ipoyear": "1992", "industry": "Industrial Machinery/Components", @@ -50486,11 +50654,11 @@ { "symbol": "ULCC", "name": "Frontier Group Holdings Inc. Common Stock", - "lastsale": "$8.35", - "netchange": "-0.17", - "pctchange": "-1.995%", - "volume": "1363633", - "marketCap": "1881858797.00", + "lastsale": "$8.42", + "netchange": "0.07", + "pctchange": "0.838%", + "volume": "1400831", + "marketCap": "1897634859.00", "country": "United States", "ipoyear": "2021", "industry": "Air Freight/Delivery Services", @@ -50500,11 +50668,11 @@ { "symbol": "ULH", "name": "Universal Logistics Holdings Inc. Common Stock", - "lastsale": "$45.24", - "netchange": "1.23", - "pctchange": "2.795%", - "volume": "76141", - "marketCap": "1190617136.00", + "lastsale": "$45.39", + "netchange": "0.15", + "pctchange": "0.332%", + "volume": "46525", + "marketCap": "1194564806.00", "country": "United States", "ipoyear": "2005", "industry": "Trucking Freight/Courier Services", @@ -50514,11 +50682,11 @@ { "symbol": "ULTA", "name": "Ulta Beauty Inc. Common Stock", - "lastsale": "$418.55", - "netchange": "0.11", - "pctchange": "0.026%", - "volume": "828971", - "marketCap": "19409225780.00", + "lastsale": "$417.83", + "netchange": "-0.72", + "pctchange": "-0.172%", + "volume": "673055", + "marketCap": "19375837553.00", "country": "United States", "ipoyear": "2007", "industry": "Other Specialty Stores", @@ -50528,11 +50696,11 @@ { "symbol": "ULY", "name": "Urgent.ly Inc. Common Stock", - "lastsale": "$0.468", - "netchange": "0.028", - "pctchange": "6.364%", - "volume": "24020", - "marketCap": "6317848.00", + "lastsale": "$0.4588", + "netchange": "-0.0092", + "pctchange": "-1.966%", + "volume": "57341", + "marketCap": "6193651.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -50542,11 +50710,11 @@ { "symbol": "UMBF", "name": "UMB Financial Corporation Common Stock", - "lastsale": "$120.57", - "netchange": "0.02", - "pctchange": "0.017%", - "volume": "520687", - "marketCap": "5883628273.00", + "lastsale": "$121.04", + "netchange": "0.47", + "pctchange": "0.39%", + "volume": "570233", + "marketCap": "5906563541.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50556,11 +50724,11 @@ { "symbol": "UNB", "name": "Union Bankshares Inc. Common Stock", - "lastsale": "$32.12", - "netchange": "1.20", - "pctchange": "3.881%", - "volume": "10257", - "marketCap": "145328642.00", + "lastsale": "$30.93", + "netchange": "-0.83", + "pctchange": "-2.613%", + "volume": "6695", + "marketCap": "139944424.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50570,11 +50738,11 @@ { "symbol": "UNCY", "name": "Unicycive Therapeutics Inc. Common Stock", - "lastsale": "$0.6269", - "netchange": "0.003", - "pctchange": "0.481%", - "volume": "449707", - "marketCap": "71040707.00", + "lastsale": "$0.604", + "netchange": "-0.0229", + "pctchange": "-3.653%", + "volume": "977910", + "marketCap": "68445665.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50584,11 +50752,11 @@ { "symbol": "UNIT", "name": "Uniti Group Inc. Common Stock", - "lastsale": "$5.71", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1037371", - "marketCap": "1393894046.00", + "lastsale": "$5.77", + "netchange": "0.06", + "pctchange": "1.051%", + "volume": "2371738", + "marketCap": "1408540919.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -50598,11 +50766,11 @@ { "symbol": "UNTY", "name": "Unity Bancorp Inc. Common Stock", - "lastsale": "$47.23", - "netchange": "-0.53", - "pctchange": "-1.11%", - "volume": "45572", - "marketCap": "471639016.00", + "lastsale": "$48.04", + "netchange": "0.81", + "pctchange": "1.715%", + "volume": "41177", + "marketCap": "479727680.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50612,11 +50780,11 @@ { "symbol": "UOKA", "name": "MDJM LTD Ordinary Share", - "lastsale": "$0.1601", - "netchange": "-0.0091", - "pctchange": "-5.378%", - "volume": "783926", - "marketCap": "1869202.00", + "lastsale": "$0.169", + "netchange": "0.0089", + "pctchange": "5.559%", + "volume": "270269", + "marketCap": "1973112.00", "country": "China", "ipoyear": "2019", "industry": "Real Estate", @@ -50626,11 +50794,11 @@ { "symbol": "UONE", "name": "Urban One Inc. Class A Common Stock", - "lastsale": "$1.45", - "netchange": "0.04", - "pctchange": "2.837%", - "volume": "18924", - "marketCap": "69462711.00", + "lastsale": "$1.41", + "netchange": "-0.04", + "pctchange": "-2.759%", + "volume": "98522", + "marketCap": "67546498.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -50640,11 +50808,11 @@ { "symbol": "UONEK", "name": "Urban One Inc. Class D Common Stock", - "lastsale": "$0.93", - "netchange": "0.03", - "pctchange": "3.333%", - "volume": "16191", - "marketCap": "44551946.00", + "lastsale": "$0.92", + "netchange": "-0.01", + "pctchange": "-1.075%", + "volume": "23485", + "marketCap": "44072893.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -50654,11 +50822,11 @@ { "symbol": "UPB", "name": "Upstream Bio Inc. Common Stock", - "lastsale": "$10.77", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "176903", - "marketCap": "577235393.00", + "lastsale": "$10.39", + "netchange": "-0.38", + "pctchange": "-3.528%", + "volume": "206423", + "marketCap": "556868684.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50668,11 +50836,11 @@ { "symbol": "UPBD", "name": "Upbound Group Inc. Common Stock", - "lastsale": "$29.75", - "netchange": "0.25", - "pctchange": "0.847%", - "volume": "306525", - "marketCap": "1627313160.00", + "lastsale": "$29.57", + "netchange": "-0.18", + "pctchange": "-0.605%", + "volume": "250906", + "marketCap": "1617467231.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -50682,11 +50850,11 @@ { "symbol": "UPC", "name": "Universe Pharmaceuticals Inc. Ordinary Shares", - "lastsale": "$0.5249", - "netchange": "0.0343", - "pctchange": "6.991%", - "volume": "192729", - "marketCap": "827451.00", + "lastsale": "$0.5022", + "netchange": "-0.0227", + "pctchange": "-4.325%", + "volume": "99460", + "marketCap": "791667.00", "country": "China", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50696,11 +50864,11 @@ { "symbol": "UPLD", "name": "Upland Software Inc. Common Stock", - "lastsale": "$4.08", - "netchange": "0.15", - "pctchange": "3.817%", - "volume": "251292", - "marketCap": "111959149.00", + "lastsale": "$4.30", + "netchange": "0.22", + "pctchange": "5.392%", + "volume": "265560", + "marketCap": "117996162.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -50710,11 +50878,11 @@ { "symbol": "UPST", "name": "Upstart Holdings Inc. Common stock", - "lastsale": "$69.31", - "netchange": "3.76", - "pctchange": "5.736%", - "volume": "4507632", - "marketCap": "6323014482.00", + "lastsale": "$67.44", + "netchange": "-1.87", + "pctchange": "-2.698%", + "volume": "3174838", + "marketCap": "6152418073.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -50724,11 +50892,11 @@ { "symbol": "UPWK", "name": "Upwork Inc. Common Stock", - "lastsale": "$15.70", - "netchange": "-0.33", - "pctchange": "-2.059%", - "volume": "3328851", - "marketCap": "2098573831.00", + "lastsale": "$16.265", + "netchange": "0.565", + "pctchange": "3.599%", + "volume": "3793876", + "marketCap": "2174095756.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -50738,11 +50906,11 @@ { "symbol": "UPXI", "name": "Upexi Inc. Common Stock", - "lastsale": "$4.20", - "netchange": "0.83", - "pctchange": "24.629%", - "volume": "3699360", - "marketCap": "4371881.00", + "lastsale": "$4.28", + "netchange": "0.08", + "pctchange": "1.905%", + "volume": "201473", + "marketCap": "4455155.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -50752,11 +50920,11 @@ { "symbol": "URBN", "name": "Urban Outfitters Inc. Common Stock", - "lastsale": "$59.04", - "netchange": "0.14", - "pctchange": "0.238%", - "volume": "1231073", - "marketCap": "5448040811.00", + "lastsale": "$58.14", + "netchange": "-0.90", + "pctchange": "-1.524%", + "volume": "1060104", + "marketCap": "5364991408.00", "country": "United States", "ipoyear": "1993", "industry": "Clothing/Shoe/Accessory Stores", @@ -50766,11 +50934,11 @@ { "symbol": "URGN", "name": "UroGen Pharma Ltd. Ordinary Shares", - "lastsale": "$10.15", - "netchange": "0.10", - "pctchange": "0.995%", - "volume": "181309", - "marketCap": "428324052.00", + "lastsale": "$10.24", + "netchange": "0.09", + "pctchange": "0.887%", + "volume": "143660", + "marketCap": "432121999.00", "country": "Israel", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50780,39 +50948,25 @@ { "symbol": "UROY", "name": "Uranium Royalty Corp. Common Stock", - "lastsale": "$2.52", - "netchange": "-0.03", - "pctchange": "-1.176%", - "volume": "2018075", - "marketCap": "336652140.00", + "lastsale": "$2.67", + "netchange": "0.15", + "pctchange": "5.952%", + "volume": "3419867", + "marketCap": "356690958.00", "country": "Canada", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", "sector": "Finance", "url": "/market-activity/stocks/uroy" }, - { - "symbol": "USAP", - "name": "Universal Stainless & Alloy Products Inc. Common Stock", - "lastsale": "$44.99", - "netchange": "0.41", - "pctchange": "0.92%", - "volume": "677563", - "marketCap": "418860004.00", - "country": "United States", - "ipoyear": "1994", - "industry": "Steel/Iron Ore", - "sector": "Industrials", - "url": "/market-activity/stocks/usap" - }, { "symbol": "USAU", "name": "U.S. Gold Corp. Common Stock", - "lastsale": "$7.37", - "netchange": "0.035", - "pctchange": "0.477%", - "volume": "95554", - "marketCap": "90821365.00", + "lastsale": "$7.36", + "netchange": "-0.01", + "pctchange": "-0.136%", + "volume": "76917", + "marketCap": "90698134.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -50822,11 +50976,11 @@ { "symbol": "USCB", "name": "USCB Financial Holdings Inc. Class A Common Stock", - "lastsale": "$18.27", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "23648", - "marketCap": "362488347.00", + "lastsale": "$18.75", + "netchange": "0.48", + "pctchange": "2.627%", + "volume": "39298", + "marketCap": "372011850.00", "country": "United States", "ipoyear": "2021", "industry": "Major Banks", @@ -50836,11 +50990,11 @@ { "symbol": "USEA", "name": "United Maritime Corporation Common Stock", - "lastsale": "$1.85", - "netchange": "0.02", - "pctchange": "1.093%", - "volume": "12841", - "marketCap": "16673044.00", + "lastsale": "$1.83", + "netchange": "-0.02", + "pctchange": "-1.081%", + "volume": "22896", + "marketCap": "16492794.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -50850,11 +51004,11 @@ { "symbol": "USEG", "name": "U.S. Energy Corp. Common Stock (DE)", - "lastsale": "$3.02", - "netchange": "-0.15", - "pctchange": "-4.732%", - "volume": "6911949", - "marketCap": "84454641.00", + "lastsale": "$2.73", + "netchange": "-0.29", + "pctchange": "-9.603%", + "volume": "3484965", + "marketCap": "76344758.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -50864,11 +51018,11 @@ { "symbol": "USGO", "name": "U.S. GoldMining Inc. Common stock", - "lastsale": "$8.9286", - "netchange": "0.0886", - "pctchange": "1.002%", - "volume": "12999", - "marketCap": "111112927.00", + "lastsale": "$9.14", + "netchange": "0.2114", + "pctchange": "2.368%", + "volume": "21663", + "marketCap": "113743717.00", "country": "United States", "ipoyear": "2023", "industry": "Precious Metals", @@ -50878,11 +51032,11 @@ { "symbol": "USGOW", "name": "U.S. GoldMining Inc. Warrant", - "lastsale": "$1.65", - "netchange": "0.12", - "pctchange": "7.843%", - "volume": "14493", - "marketCap": "20533603.00", + "lastsale": "$1.66", + "netchange": "0.01", + "pctchange": "0.606%", + "volume": "31783", + "marketCap": "20658049.00", "country": "United States", "ipoyear": "2023", "industry": "Precious Metals", @@ -50892,11 +51046,11 @@ { "symbol": "USIO", "name": "Usio Inc. Common Stock", - "lastsale": "$2.53", - "netchange": "-0.05", - "pctchange": "-1.938%", - "volume": "124926", - "marketCap": "68639745.00", + "lastsale": "$2.43", + "netchange": "-0.10", + "pctchange": "-3.953%", + "volume": "201548", + "marketCap": "65926712.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -50906,11 +51060,11 @@ { "symbol": "USLM", "name": "United States Lime & Minerals Inc. Common Stock", - "lastsale": "$118.68", - "netchange": "-0.71", - "pctchange": "-0.595%", - "volume": "101645", - "marketCap": "3393567964.00", + "lastsale": "$116.15", + "netchange": "-2.53", + "pctchange": "-2.132%", + "volume": "138786", + "marketCap": "3321224461.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -50920,11 +51074,11 @@ { "symbol": "UTHR", "name": "United Therapeutics Corporation Common Stock", - "lastsale": "$371.89", - "netchange": "0.61", - "pctchange": "0.164%", - "volume": "243340", - "marketCap": "16602850171.00", + "lastsale": "$370.83", + "netchange": "-1.06", + "pctchange": "-0.285%", + "volume": "198583", + "marketCap": "16555526981.00", "country": "United States", "ipoyear": "1999", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50934,11 +51088,11 @@ { "symbol": "UTMD", "name": "Utah Medical Products Inc. Common Stock", - "lastsale": "$62.75", - "netchange": "-0.08", - "pctchange": "-0.127%", - "volume": "13033", - "marketCap": "212824155.00", + "lastsale": "$62.92", + "netchange": "0.17", + "pctchange": "0.271%", + "volume": "37399", + "marketCap": "213400730.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -50948,11 +51102,11 @@ { "symbol": "UTSI", "name": "UTStarcom Holdings Corp. Ordinary Shares", - "lastsale": "$2.75", - "netchange": "-0.15", - "pctchange": "-5.172%", - "volume": "983", - "marketCap": "25062868.00", + "lastsale": "$2.87", + "netchange": "0.12", + "pctchange": "4.364%", + "volume": "3406", + "marketCap": "26156520.00", "country": "China", "ipoyear": "2000", "industry": "Telecommunications Equipment", @@ -50962,11 +51116,11 @@ { "symbol": "UVSP", "name": "Univest Financial Corporation Common Stock", - "lastsale": "$29.86", - "netchange": "-0.09", - "pctchange": "-0.301%", - "volume": "130169", - "marketCap": "867221860.00", + "lastsale": "$30.28", + "netchange": "0.42", + "pctchange": "1.407%", + "volume": "84082", + "marketCap": "879419890.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50976,11 +51130,11 @@ { "symbol": "UXIN", "name": "Uxin Limited ADS", - "lastsale": "$4.27", - "netchange": "-0.15", - "pctchange": "-3.394%", - "volume": "37825", - "marketCap": "802527614.00", + "lastsale": "$4.26", + "netchange": "-0.01", + "pctchange": "-0.234%", + "volume": "57635", + "marketCap": "800648158.00", "country": "China", "ipoyear": "2018", "industry": "Business Services", @@ -50990,11 +51144,11 @@ { "symbol": "VABK", "name": "Virginia National Bankshares Corporation Common Stock", - "lastsale": "$35.70", - "netchange": "0.18", - "pctchange": "0.507%", - "volume": "4717", - "marketCap": "191741558.00", + "lastsale": "$36.00", + "netchange": "0.30", + "pctchange": "0.84%", + "volume": "4513", + "marketCap": "193352832.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -51004,10 +51158,10 @@ { "symbol": "VACH", "name": "Voyager Acquisition Corp Class A Ordinary Shares", - "lastsale": "$10.07", - "netchange": "-0.04", - "pctchange": "-0.396%", - "volume": "127", + "lastsale": "$10.08", + "netchange": "0.01", + "pctchange": "0.099%", + "volume": "7011", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -51018,10 +51172,10 @@ { "symbol": "VACHW", "name": "Voyager Acquisition Corp Warrants", - "lastsale": "$0.1445", - "netchange": "0.002", - "pctchange": "1.404%", - "volume": "1263", + "lastsale": "$0.1452", + "netchange": "0.0007", + "pctchange": "0.484%", + "volume": "11074", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -51032,11 +51186,11 @@ { "symbol": "VALN", "name": "Valneva SE American Depositary Shares", - "lastsale": "$4.74", - "netchange": "0.11", - "pctchange": "2.376%", - "volume": "63366", - "marketCap": "329221777.00", + "lastsale": "$4.90", + "netchange": "0.16", + "pctchange": "3.376%", + "volume": "54197", + "marketCap": "340334748.00", "country": "France", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -51046,11 +51200,11 @@ { "symbol": "VALU", "name": "Value Line Inc. Common Stock", - "lastsale": "$45.01", - "netchange": "-0.65", - "pctchange": "-1.424%", - "volume": "8950", - "marketCap": "423889507.00", + "lastsale": "$43.56", + "netchange": "-1.45", + "pctchange": "-3.222%", + "volume": "2951", + "marketCap": "410233879.00", "country": "United States", "ipoyear": "1983", "industry": "Investment Managers", @@ -51060,11 +51214,11 @@ { "symbol": "VANI", "name": "Vivani Medical Inc. Common Stock (DE)", - "lastsale": "$1.20", - "netchange": "-0.02", - "pctchange": "-1.639%", - "volume": "44065", - "marketCap": "71081627.00", + "lastsale": "$1.23", + "netchange": "0.03", + "pctchange": "2.50%", + "volume": "132875", + "marketCap": "72858667.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -51075,9 +51229,9 @@ "symbol": "VBFC", "name": "Village Bank and Trust Financial Corp. Common Stock", "lastsale": "$77.90", - "netchange": "0.40", - "pctchange": "0.516%", - "volume": "1885", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "683", "marketCap": "116875162.00", "country": "United States", "ipoyear": "", @@ -51088,11 +51242,11 @@ { "symbol": "VBNK", "name": "VersaBank Common Shares", - "lastsale": "$13.24", - "netchange": "-0.34", - "pctchange": "-2.504%", - "volume": "47666", - "marketCap": "344274119.00", + "lastsale": "$13.27", + "netchange": "0.03", + "pctchange": "0.227%", + "volume": "49579", + "marketCap": "345054197.00", "country": "Canada", "ipoyear": "", "industry": "Commercial Banks", @@ -51102,11 +51256,11 @@ { "symbol": "VBTX", "name": "Veritex Holdings Inc. Common Stock", - "lastsale": "$26.33", - "netchange": "-0.10", - "pctchange": "-0.378%", - "volume": "397071", - "marketCap": "1434560323.00", + "lastsale": "$26.49", + "netchange": "0.16", + "pctchange": "0.608%", + "volume": "308692", + "marketCap": "1443277743.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -51116,11 +51270,11 @@ { "symbol": "VC", "name": "Visteon Corporation Common Stock", - "lastsale": "$84.94", - "netchange": "-0.91", - "pctchange": "-1.06%", - "volume": "314568", - "marketCap": "2345948347.00", + "lastsale": "$85.64", + "netchange": "0.70", + "pctchange": "0.824%", + "volume": "193761", + "marketCap": "2365281568.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -51130,11 +51284,11 @@ { "symbol": "VCEL", "name": "Vericel Corporation Common Stock", - "lastsale": "$57.42", - "netchange": "-1.11", - "pctchange": "-1.896%", - "volume": "282852", - "marketCap": "2834159787.00", + "lastsale": "$57.43", + "netchange": "0.01", + "pctchange": "0.017%", + "volume": "376137", + "marketCap": "2834653371.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -51147,7 +51301,7 @@ "lastsale": "$10.07", "netchange": "0.00", "pctchange": "0.00%", - "volume": "313", + "volume": "13905", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -51158,10 +51312,10 @@ { "symbol": "VCICU", "name": "Vine Hill Capital Investment Corp. Unit", - "lastsale": "$10.14", - "netchange": "0.03", - "pctchange": "0.297%", - "volume": "3900", + "lastsale": "$10.12", + "netchange": "-0.02", + "pctchange": "-0.197%", + "volume": "4584", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -51172,10 +51326,10 @@ { "symbol": "VCICW", "name": "Vine Hill Capital Investment Corp. Warrant", - "lastsale": "$0.17", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "18", + "lastsale": "$0.1799", + "netchange": "0.0099", + "pctchange": "5.824%", + "volume": "558", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -51186,11 +51340,11 @@ { "symbol": "VCIG", "name": "VCI Global Limited Ordinary Share", - "lastsale": "$1.28", - "netchange": "0.09", - "pctchange": "7.563%", - "volume": "2557611", - "marketCap": "3954388.00", + "lastsale": "$1.20", + "netchange": "-0.08", + "pctchange": "-6.25%", + "volume": "1329431", + "marketCap": "3707239.00", "country": "Malaysia", "ipoyear": "2023", "industry": "Diversified Commercial Services", @@ -51201,9 +51355,9 @@ "symbol": "VCSA", "name": "Vacasa Inc. Class A Common Stock", "lastsale": "$5.00", - "netchange": "-0.01", - "pctchange": "-0.20%", - "volume": "113188", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "97203", "marketCap": "113858015.00", "country": "United States", "ipoyear": "", @@ -51214,11 +51368,11 @@ { "symbol": "VCTR", "name": "Victory Capital Holdings Inc. Class A Common Stock", - "lastsale": "$66.39", - "netchange": "-1.44", - "pctchange": "-2.123%", - "volume": "591892", - "marketCap": "4317607858.00", + "lastsale": "$66.25", + "netchange": "-0.14", + "pctchange": "-0.211%", + "volume": "327302", + "marketCap": "4308503096.00", "country": "United States", "ipoyear": "2018", "industry": "Investment Managers", @@ -51228,11 +51382,11 @@ { "symbol": "VCYT", "name": "Veracyte Inc. Common Stock", - "lastsale": "$44.07", - "netchange": "1.02", - "pctchange": "2.369%", - "volume": "713630", - "marketCap": "3415408650.00", + "lastsale": "$43.81", + "netchange": "-0.26", + "pctchange": "-0.59%", + "volume": "652528", + "marketCap": "3395258746.00", "country": "United States", "ipoyear": "2013", "industry": "Medical Specialities", @@ -51242,11 +51396,11 @@ { "symbol": "VECO", "name": "Veeco Instruments Inc. Common Stock", - "lastsale": "$26.29", - "netchange": "-0.68", - "pctchange": "-2.521%", - "volume": "832625", - "marketCap": "1492699982.00", + "lastsale": "$25.91", + "netchange": "-0.38", + "pctchange": "-1.445%", + "volume": "765551", + "marketCap": "1471124250.00", "country": "United States", "ipoyear": "1994", "industry": "Industrial Machinery/Components", @@ -51256,11 +51410,11 @@ { "symbol": "VEEA", "name": "Veea Inc. Common Stock", - "lastsale": "$3.40", - "netchange": "-0.09", - "pctchange": "-2.579%", - "volume": "22677", - "marketCap": "121334974.00", + "lastsale": "$3.43", + "netchange": "0.03", + "pctchange": "0.882%", + "volume": "36301", + "marketCap": "122405577.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", @@ -51270,11 +51424,11 @@ { "symbol": "VEEAW", "name": "Veea Inc. Warrant", - "lastsale": "$0.1216", - "netchange": "0.0216", - "pctchange": "21.60%", - "volume": "118229", - "marketCap": "4339510.00", + "lastsale": "$0.1297", + "netchange": "0.0081", + "pctchange": "6.661%", + "volume": "372", + "marketCap": "4628572.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", @@ -51284,11 +51438,11 @@ { "symbol": "VEEE", "name": "Twin Vee PowerCats Co. Common Stock", - "lastsale": "$0.469", - "netchange": "0.06", - "pctchange": "14.67%", - "volume": "547674", - "marketCap": "4464880.00", + "lastsale": "$0.468", + "netchange": "-0.001", + "pctchange": "-0.213%", + "volume": "170489", + "marketCap": "4455360.00", "country": "United States", "ipoyear": "2021", "industry": "Marine Transportation", @@ -51298,11 +51452,11 @@ { "symbol": "VEON", "name": "VEON Ltd. ADS", - "lastsale": "$45.19", - "netchange": "0.81", - "pctchange": "1.825%", - "volume": "95256", - "marketCap": "3342597064.00", + "lastsale": "$45.50", + "netchange": "0.31", + "pctchange": "0.686%", + "volume": "178593", + "marketCap": "3365527029.00", "country": "Netherlands", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -51312,11 +51466,11 @@ { "symbol": "VERA", "name": "Vera Therapeutics Inc. Class A Common Stock", - "lastsale": "$34.09", - "netchange": "0.32", - "pctchange": "0.948%", - "volume": "1004760", - "marketCap": "2158682877.00", + "lastsale": "$33.92", + "netchange": "-0.17", + "pctchange": "-0.499%", + "volume": "547064", + "marketCap": "2147917958.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51326,11 +51480,11 @@ { "symbol": "VERB", "name": "Verb Technology Company Inc. Common Stock", - "lastsale": "$5.69", - "netchange": "-0.22", - "pctchange": "-3.723%", - "volume": "36302", - "marketCap": "5650574.00", + "lastsale": "$6.22", + "netchange": "0.53", + "pctchange": "9.315%", + "volume": "34070", + "marketCap": "6176902.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -51340,11 +51494,11 @@ { "symbol": "VERI", "name": "Veritone Inc. Common Stock", - "lastsale": "$3.15", - "netchange": "-0.03", - "pctchange": "-0.943%", - "volume": "972419", - "marketCap": "120461550.00", + "lastsale": "$2.98", + "netchange": "-0.17", + "pctchange": "-5.397%", + "volume": "792921", + "marketCap": "113960451.00", "country": "United States", "ipoyear": "2017", "industry": "EDP Services", @@ -51354,11 +51508,11 @@ { "symbol": "VERO", "name": "Venus Concept Inc. Common Stock", - "lastsale": "$0.3586", - "netchange": "0.0076", - "pctchange": "2.165%", - "volume": "55144", - "marketCap": "2601742.00", + "lastsale": "$0.351", + "netchange": "-0.0076", + "pctchange": "-2.119%", + "volume": "51207", + "marketCap": "2546602.00", "country": "United States", "ipoyear": "2017", "industry": "Medical/Dental Instruments", @@ -51368,11 +51522,11 @@ { "symbol": "VERU", "name": "Veru Inc. Common Stock", - "lastsale": "$1.28", - "netchange": "0.24", - "pctchange": "23.077%", - "volume": "6728069", - "marketCap": "187371418.00", + "lastsale": "$1.21", + "netchange": "-0.07", + "pctchange": "-5.469%", + "volume": "6242591", + "marketCap": "177124543.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51382,11 +51536,11 @@ { "symbol": "VERV", "name": "Verve Therapeutics Inc. Common Stock", - "lastsale": "$7.99", - "netchange": "0.19", - "pctchange": "2.436%", - "volume": "3872917", - "marketCap": "676464082.00", + "lastsale": "$7.91", + "netchange": "-0.08", + "pctchange": "-1.001%", + "volume": "2253449", + "marketCap": "669690974.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51396,11 +51550,11 @@ { "symbol": "VERX", "name": "Vertex Inc. Class A Common Stock", - "lastsale": "$57.00", - "netchange": "0.37", - "pctchange": "0.653%", - "volume": "606581", - "marketCap": "8889717720.00", + "lastsale": "$57.44", + "netchange": "0.44", + "pctchange": "0.772%", + "volume": "687553", + "marketCap": "8958340102.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -51410,11 +51564,11 @@ { "symbol": "VFF", "name": "Village Farms International Inc. Common Shares", - "lastsale": "$0.745", - "netchange": "-0.0076", - "pctchange": "-1.01%", - "volume": "128768", - "marketCap": "83237325.00", + "lastsale": "$0.749", + "netchange": "0.004", + "pctchange": "0.537%", + "volume": "131993", + "marketCap": "83684237.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -51424,11 +51578,11 @@ { "symbol": "VFS", "name": "VinFast Auto Ltd. Ordinary Shares", - "lastsale": "$4.12", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "371916", - "marketCap": "9631688612.00", + "lastsale": "$4.01", + "netchange": "-0.11", + "pctchange": "-2.67%", + "volume": "711498", + "marketCap": "9374531877.00", "country": "Singapore", "ipoyear": "", "industry": "Blank Checks", @@ -51438,11 +51592,11 @@ { "symbol": "VFSWW", "name": "VinFast Auto Ltd. Warrant", - "lastsale": "$0.405", - "netchange": "0.005", - "pctchange": "1.25%", - "volume": "2473", - "marketCap": "946804342.00", + "lastsale": "$0.40", + "netchange": "-0.005", + "pctchange": "-1.235%", + "volume": "4505", + "marketCap": "935115399.00", "country": "Singapore", "ipoyear": "", "industry": "", @@ -51452,11 +51606,11 @@ { "symbol": "VGAS", "name": "Verde Clean Fuels Inc. Class A Common Stock", - "lastsale": "$3.61", - "netchange": "-0.08", - "pctchange": "-2.168%", - "volume": "11377", - "marketCap": "115699132.00", + "lastsale": "$3.56", + "netchange": "-0.05", + "pctchange": "-1.385%", + "volume": "5163", + "marketCap": "114096651.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -51467,9 +51621,9 @@ "symbol": "VGASW", "name": "Verde Clean Fuels Inc. Warrant", "lastsale": "$0.26", - "netchange": "-0.02", - "pctchange": "-7.143%", - "volume": "14960", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "46", "marketCap": "8332901.00", "country": "United States", "ipoyear": "2021", @@ -51480,11 +51634,11 @@ { "symbol": "VIASP", "name": "Via Renewables Inc. 8.75% Series A Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$23.21", - "netchange": "-0.1399", - "pctchange": "-0.599%", - "volume": "3072", - "marketCap": "169974466.00", + "lastsale": "$23.2292", + "netchange": "0.0192", + "pctchange": "0.083%", + "volume": "7436", + "marketCap": "170115074.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -51494,11 +51648,11 @@ { "symbol": "VIAV", "name": "Viavi Solutions Inc. Common Stock", - "lastsale": "$10.65", - "netchange": "0.15", - "pctchange": "1.429%", - "volume": "1821911", - "marketCap": "2362310889.00", + "lastsale": "$10.49", + "netchange": "-0.16", + "pctchange": "-1.502%", + "volume": "1845902", + "marketCap": "2326820772.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -51508,11 +51662,11 @@ { "symbol": "VICR", "name": "Vicor Corporation Common Stock", - "lastsale": "$57.65", - "netchange": "-2.95", - "pctchange": "-4.868%", - "volume": "296101", - "marketCap": "2601951521.00", + "lastsale": "$57.30", + "netchange": "-0.35", + "pctchange": "-0.607%", + "volume": "272406", + "marketCap": "2586154764.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -51522,11 +51676,11 @@ { "symbol": "VIGL", "name": "Vigil Neuroscience Inc. Common Stock", - "lastsale": "$2.35", - "netchange": "0.32", - "pctchange": "15.764%", - "volume": "42194775", - "marketCap": "96066790.00", + "lastsale": "$2.20", + "netchange": "-0.15", + "pctchange": "-6.383%", + "volume": "3457915", + "marketCap": "89934867.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -51536,11 +51690,11 @@ { "symbol": "VINC", "name": "Vincerx Pharma Inc. Common Stock", - "lastsale": "$0.1291", - "netchange": "0.0177", - "pctchange": "15.889%", - "volume": "8227094", - "marketCap": "4332067.00", + "lastsale": "$0.104", + "netchange": "-0.0251", + "pctchange": "-19.442%", + "volume": "7456111", + "marketCap": "3489814.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51550,11 +51704,11 @@ { "symbol": "VINP", "name": "Vinci Partners Investments Ltd. Class A Common Shares", - "lastsale": "$10.11", - "netchange": "0.11", - "pctchange": "1.10%", - "volume": "62371", - "marketCap": "655794896.00", + "lastsale": "$10.10", + "netchange": "-0.01", + "pctchange": "-0.099%", + "volume": "46819", + "marketCap": "655146236.00", "country": "Brazil", "ipoyear": "2021", "industry": "Investment Managers", @@ -51564,11 +51718,11 @@ { "symbol": "VIOT", "name": "Viomi Technology Co. Ltd American Depositary Shares", - "lastsale": "$1.49", - "netchange": "-0.01", - "pctchange": "-0.667%", - "volume": "36720", - "marketCap": "101651324.00", + "lastsale": "$1.443", + "netchange": "-0.047", + "pctchange": "-3.154%", + "volume": "80515", + "marketCap": "98444873.00", "country": "China", "ipoyear": "2018", "industry": "Consumer Electronics/Appliances", @@ -51578,11 +51732,11 @@ { "symbol": "VIR", "name": "Vir Biotechnology Inc. Common Stock", - "lastsale": "$11.20", - "netchange": "0.67", - "pctchange": "6.363%", - "volume": "1981172", - "marketCap": "1542465344.00", + "lastsale": "$10.63", + "netchange": "-0.57", + "pctchange": "-5.089%", + "volume": "1286212", + "marketCap": "1463964876.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -51592,11 +51746,11 @@ { "symbol": "VIRC", "name": "Virco Manufacturing Corporation Common Stock", - "lastsale": "$11.15", - "netchange": "0.05", - "pctchange": "0.45%", - "volume": "122506", - "marketCap": "181626877.00", + "lastsale": "$11.27", + "netchange": "0.12", + "pctchange": "1.076%", + "volume": "88022", + "marketCap": "183581606.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -51606,11 +51760,11 @@ { "symbol": "VIRT", "name": "Virtu Financial Inc. Class A Common Stock", - "lastsale": "$38.60", - "netchange": "1.19", - "pctchange": "3.181%", - "volume": "1025889", - "marketCap": "5968355816.00", + "lastsale": "$39.52", + "netchange": "0.92", + "pctchange": "2.383%", + "volume": "957487", + "marketCap": "6110606784.00", "country": "United States", "ipoyear": "2015", "industry": "Investment Bankers/Brokers/Service", @@ -51620,11 +51774,11 @@ { "symbol": "VIRX", "name": "Viracta Therapeutics Inc. Common Stock", - "lastsale": "$0.1592", - "netchange": "-0.0039", - "pctchange": "-2.391%", - "volume": "430262", - "marketCap": "6327280.00", + "lastsale": "$0.1715", + "netchange": "0.0123", + "pctchange": "7.726%", + "volume": "880099", + "marketCap": "6816134.00", "country": "United States", "ipoyear": "2005", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51634,11 +51788,11 @@ { "symbol": "VISL", "name": "Vislink Technologies Inc. Common Stock", - "lastsale": "$3.92", - "netchange": "0.13", - "pctchange": "3.43%", - "volume": "12775", - "marketCap": "9660522.00", + "lastsale": "$3.95", + "netchange": "0.03", + "pctchange": "0.765%", + "volume": "11255", + "marketCap": "9734455.00", "country": "United States", "ipoyear": "2013", "industry": "Telecommunications Equipment", @@ -51648,11 +51802,11 @@ { "symbol": "VITL", "name": "Vital Farms Inc. Common Stock", - "lastsale": "$45.12", - "netchange": "0.73", - "pctchange": "1.645%", - "volume": "685692", - "marketCap": "1975788873.00", + "lastsale": "$43.14", + "netchange": "-1.98", + "pctchange": "-4.388%", + "volume": "1238116", + "marketCap": "1889085372.00", "country": "United States", "ipoyear": "2020", "industry": "Packaged Foods", @@ -51662,11 +51816,11 @@ { "symbol": "VIVK", "name": "Vivakor Inc. Common Stock", - "lastsale": "$1.07", + "lastsale": "$1.09", "netchange": "0.02", - "pctchange": "1.905%", - "volume": "79658", - "marketCap": "35992952.00", + "pctchange": "1.869%", + "volume": "30858", + "marketCap": "36665718.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -51676,11 +51830,11 @@ { "symbol": "VKTX", "name": "Viking Therapeutics Inc. Common Stock", - "lastsale": "$34.94", - "netchange": "0.89", - "pctchange": "2.614%", - "volume": "3988829", - "marketCap": "3893587257.00", + "lastsale": "$34.50", + "netchange": "-0.44", + "pctchange": "-1.259%", + "volume": "3464376", + "marketCap": "3844555248.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51690,11 +51844,11 @@ { "symbol": "VLCN", "name": "Volcon Inc. Common stock", - "lastsale": "$3.47", - "netchange": "-0.15", - "pctchange": "-4.144%", - "volume": "35944", - "marketCap": "1946330.00", + "lastsale": "$3.52", + "netchange": "0.05", + "pctchange": "1.441%", + "volume": "14168", + "marketCap": "1974375.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Manufacturing", @@ -51704,11 +51858,11 @@ { "symbol": "VLGEA", "name": "Village Super Market Inc. Class A Common Stock", - "lastsale": "$33.09", - "netchange": "0.65", - "pctchange": "2.004%", - "volume": "26475", - "marketCap": "488431861.00", + "lastsale": "$33.27", + "netchange": "0.18", + "pctchange": "0.544%", + "volume": "23299", + "marketCap": "491088788.00", "country": "United States", "ipoyear": "", "industry": "Food Chains", @@ -51718,11 +51872,11 @@ { "symbol": "VLY", "name": "Valley National Bancorp Common Stock", - "lastsale": "$9.78", - "netchange": "-0.02", - "pctchange": "-0.204%", - "volume": "11928808", - "marketCap": "4981619177.00", + "lastsale": "$10.17", + "netchange": "0.39", + "pctchange": "3.988%", + "volume": "10078331", + "marketCap": "5180272702.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -51732,10 +51886,10 @@ { "symbol": "VLYPN", "name": "Valley National Bancorp 8.250% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series C", - "lastsale": "$25.99", - "netchange": "0.01", - "pctchange": "0.038%", - "volume": "6387", + "lastsale": "$26.07", + "netchange": "0.08", + "pctchange": "0.308%", + "volume": "7702", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -51746,11 +51900,11 @@ { "symbol": "VLYPO", "name": "Valley National Bancorp 5.50% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series B", - "lastsale": "$25.181", - "netchange": "-0.019", - "pctchange": "-0.075%", - "volume": "3797", - "marketCap": "12826395961.00", + "lastsale": "$25.20", + "netchange": "0.019", + "pctchange": "0.075%", + "volume": "8182", + "marketCap": "12836073953.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -51760,11 +51914,11 @@ { "symbol": "VLYPP", "name": "Valley National Bancorp 6.25% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$25.30", - "netchange": "0.19", - "pctchange": "0.757%", - "volume": "4289", - "marketCap": "12887010754.00", + "lastsale": "$25.20", + "netchange": "-0.10", + "pctchange": "-0.395%", + "volume": "1824", + "marketCap": "12836073953.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -51774,11 +51928,11 @@ { "symbol": "VMAR", "name": "Vision Marine Technologies Inc. Common Shares", - "lastsale": "$1.62", - "netchange": "-0.23", - "pctchange": "-12.432%", - "volume": "1000884", - "marketCap": "4618116.00", + "lastsale": "$1.55", + "netchange": "-0.07", + "pctchange": "-4.321%", + "volume": "477278", + "marketCap": "4418568.00", "country": "Canada", "ipoyear": "2020", "industry": "Marine Transportation", @@ -51788,10 +51942,10 @@ { "symbol": "VMCA", "name": "Valuence Merger Corp. I Class A Ordinary Shares", - "lastsale": "$11.57", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6", + "lastsale": "$11.56", + "netchange": "-0.01", + "pctchange": "-0.086%", + "volume": "16054", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -51802,10 +51956,10 @@ { "symbol": "VMCAW", "name": "Valuence Merger Corp. I Warrant", - "lastsale": "$0.08", - "netchange": "-0.02", - "pctchange": "-20.00%", - "volume": "30926", + "lastsale": "$0.066", + "netchange": "-0.014", + "pctchange": "-17.50%", + "volume": "33564", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -51816,11 +51970,11 @@ { "symbol": "VMD", "name": "Viemed Healthcare Inc. Common Shares", - "lastsale": "$8.35", - "netchange": "0.22", - "pctchange": "2.706%", - "volume": "95630", - "marketCap": "324195422.00", + "lastsale": "$8.48", + "netchange": "0.13", + "pctchange": "1.557%", + "volume": "185799", + "marketCap": "329242776.00", "country": "United States", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -51830,11 +51984,11 @@ { "symbol": "VMEO", "name": "Vimeo Inc. Common Stock", - "lastsale": "$6.37", - "netchange": "0.12", - "pctchange": "1.92%", - "volume": "1611843", - "marketCap": "1056470322.00", + "lastsale": "$6.52", + "netchange": "0.15", + "pctchange": "2.355%", + "volume": "884870", + "marketCap": "1081347959.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -51844,11 +51998,11 @@ { "symbol": "VNDA", "name": "Vanda Pharmaceuticals Inc. Common Stock", - "lastsale": "$4.42", - "netchange": "0.07", - "pctchange": "1.609%", - "volume": "491728", - "marketCap": "257721996.00", + "lastsale": "$4.40", + "netchange": "-0.02", + "pctchange": "-0.452%", + "volume": "627626", + "marketCap": "256555834.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51858,11 +52012,11 @@ { "symbol": "VNET", "name": "VNET Group Inc. American Depositary Shares", - "lastsale": "$6.85", - "netchange": "0.49", - "pctchange": "7.704%", - "volume": "9989718", - "marketCap": "1828718354.00", + "lastsale": "$6.99", + "netchange": "0.14", + "pctchange": "2.044%", + "volume": "4944721", + "marketCap": "1866093619.00", "country": "China", "ipoyear": "2011", "industry": "Computer Software: Programming Data Processing", @@ -51872,11 +52026,11 @@ { "symbol": "VNOM", "name": "Viper Energy Inc. Class A Common Stock", - "lastsale": "$48.31", - "netchange": "-1.39", - "pctchange": "-2.797%", - "volume": "1200587", - "marketCap": "9102019224.00", + "lastsale": "$47.66", + "netchange": "-0.65", + "pctchange": "-1.345%", + "volume": "1095689", + "marketCap": "8979553638.00", "country": "United States", "ipoyear": "2014", "industry": "Oil & Gas Production", @@ -51886,11 +52040,11 @@ { "symbol": "VOD", "name": "Vodafone Group Plc American Depositary Shares", - "lastsale": "$8.40", - "netchange": "0.02", - "pctchange": "0.239%", - "volume": "5552755", - "marketCap": "21427487130.00", + "lastsale": "$8.37", + "netchange": "-0.03", + "pctchange": "-0.357%", + "volume": "7117204", + "marketCap": "21350960390.00", "country": "United Kingdom", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -51900,11 +52054,11 @@ { "symbol": "VOR", "name": "Vor Biopharma Inc. Common Stock", - "lastsale": "$1.53", - "netchange": "0.22", - "pctchange": "16.794%", - "volume": "1134376", - "marketCap": "105070626.00", + "lastsale": "$1.465", + "netchange": "-0.065", + "pctchange": "-4.248%", + "volume": "528240", + "marketCap": "100606842.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -51914,11 +52068,11 @@ { "symbol": "VOXR", "name": "Vox Royalty Corp. Common Stock", - "lastsale": "$2.405", - "netchange": "-0.025", - "pctchange": "-1.029%", - "volume": "63845", - "marketCap": "121157726.00", + "lastsale": "$2.41", + "netchange": "0.005", + "pctchange": "0.208%", + "volume": "76459", + "marketCap": "121409614.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -51928,11 +52082,11 @@ { "symbol": "VOXX", "name": "VOXX International Corporation Class A Common Stock", - "lastsale": "$7.34", + "lastsale": "$7.35", "netchange": "0.01", "pctchange": "0.136%", - "volume": "151685", - "marketCap": "165187955.00", + "volume": "164179", + "marketCap": "165413007.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -51942,11 +52096,11 @@ { "symbol": "VRA", "name": "Vera Bradley Inc. Common Stock", - "lastsale": "$3.64", - "netchange": "-0.01", - "pctchange": "-0.274%", - "volume": "169963", - "marketCap": "100924318.00", + "lastsale": "$3.68", + "netchange": "0.04", + "pctchange": "1.099%", + "volume": "155273", + "marketCap": "102033376.00", "country": "United States", "ipoyear": "2010", "industry": "Apparel", @@ -51956,11 +52110,11 @@ { "symbol": "VRAR", "name": "The Glimpse Group Inc. Common Stock", - "lastsale": "$1.89", - "netchange": "-0.015", - "pctchange": "-0.787%", - "volume": "299980", - "marketCap": "34349270.00", + "lastsale": "$2.03", + "netchange": "0.14", + "pctchange": "7.407%", + "volume": "434585", + "marketCap": "36893661.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -51970,11 +52124,11 @@ { "symbol": "VRAX", "name": "Virax Biolabs Group Limited Ordinary Shares", - "lastsale": "$2.07", - "netchange": "-0.07", - "pctchange": "-3.271%", - "volume": "124300", - "marketCap": "8983800.00", + "lastsale": "$2.13", + "netchange": "0.06", + "pctchange": "2.899%", + "volume": "170282", + "marketCap": "9244200.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -51984,11 +52138,11 @@ { "symbol": "VRCA", "name": "Verrica Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.73", - "netchange": "0.0137", - "pctchange": "1.913%", - "volume": "223938", - "marketCap": "33288580.00", + "lastsale": "$0.7228", + "netchange": "-0.0072", + "pctchange": "-0.986%", + "volume": "231741", + "marketCap": "32960255.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51998,11 +52152,11 @@ { "symbol": "VRDN", "name": "Viridian Therapeutics Inc. Common Stock", - "lastsale": "$18.76", - "netchange": "0.41", - "pctchange": "2.234%", - "volume": "968499", - "marketCap": "1486031134.00", + "lastsale": "$18.45", + "netchange": "-0.31", + "pctchange": "-1.652%", + "volume": "779958", + "marketCap": "1461475182.00", "country": "United States", "ipoyear": "2014", "industry": "Medical Specialities", @@ -52012,11 +52166,11 @@ { "symbol": "VREX", "name": "Varex Imaging Corporation Common Stock", - "lastsale": "$14.24", - "netchange": "0.36", - "pctchange": "2.594%", - "volume": "488418", - "marketCap": "585264000.00", + "lastsale": "$14.23", + "netchange": "-0.01", + "pctchange": "-0.07%", + "volume": "365826", + "marketCap": "584853000.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -52026,11 +52180,11 @@ { "symbol": "VRME", "name": "VerifyMe Inc. Common Stock", - "lastsale": "$1.85", - "netchange": "-0.55", - "pctchange": "-22.917%", - "volume": "6210115", - "marketCap": "19424151.00", + "lastsale": "$1.79", + "netchange": "-0.06", + "pctchange": "-3.243%", + "volume": "2842853", + "marketCap": "18794178.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -52040,11 +52194,11 @@ { "symbol": "VRMEW", "name": "VerifyMe Inc. Warrant", - "lastsale": "$0.2145", - "netchange": "0.0245", - "pctchange": "12.895%", - "volume": "4610", - "marketCap": "2252152.00", + "lastsale": "$0.2141", + "netchange": "-0.0004", + "pctchange": "-0.186%", + "volume": "22649", + "marketCap": "2247952.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -52054,11 +52208,11 @@ { "symbol": "VRNA", "name": "Verona Pharma plc American Depositary Share", - "lastsale": "$54.08", - "netchange": "-0.59", - "pctchange": "-1.079%", - "volume": "874850", - "marketCap": "4425429674.00", + "lastsale": "$55.00", + "netchange": "0.92", + "pctchange": "1.701%", + "volume": "645453", + "marketCap": "4500714350.00", "country": "United Kingdom", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52068,11 +52222,11 @@ { "symbol": "VRNS", "name": "Varonis Systems Inc. Common Stock", - "lastsale": "$44.28", - "netchange": "-0.59", - "pctchange": "-1.315%", - "volume": "1690426", - "marketCap": "4980212382.00", + "lastsale": "$44.31", + "netchange": "0.03", + "pctchange": "0.068%", + "volume": "1233778", + "marketCap": "4983586510.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -52082,11 +52236,11 @@ { "symbol": "VRNT", "name": "Verint Systems Inc. Common Stock", - "lastsale": "$25.54", - "netchange": "0.39", - "pctchange": "1.551%", - "volume": "576082", - "marketCap": "1590750880.00", + "lastsale": "$25.18", + "netchange": "-0.36", + "pctchange": "-1.41%", + "volume": "389261", + "marketCap": "1568328393.00", "country": "United States", "ipoyear": "2010", "industry": "EDP Services", @@ -52096,11 +52250,11 @@ { "symbol": "VRPX", "name": "Virpax Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.2966", - "netchange": "0.0126", - "pctchange": "4.437%", - "volume": "303428", - "marketCap": "1449657.00", + "lastsale": "$0.295", + "netchange": "-0.0016", + "pctchange": "-0.539%", + "volume": "273996", + "marketCap": "1441836.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52110,11 +52264,11 @@ { "symbol": "VRRM", "name": "Verra Mobility Corporation Class A Common Stock", - "lastsale": "$26.46", - "netchange": "0.56", - "pctchange": "2.162%", - "volume": "933713", - "marketCap": "4360717994.00", + "lastsale": "$26.71", + "netchange": "0.25", + "pctchange": "0.945%", + "volume": "1073871", + "marketCap": "4401919033.00", "country": "United States", "ipoyear": "2017", "industry": "Transportation Services", @@ -52124,11 +52278,11 @@ { "symbol": "VRSK", "name": "Verisk Analytics Inc. Common Stock", - "lastsale": "$277.98", - "netchange": "-1.37", - "pctchange": "-0.49%", - "volume": "498525", - "marketCap": "39253732039.00", + "lastsale": "$278.93", + "netchange": "0.95", + "pctchange": "0.342%", + "volume": "404479", + "marketCap": "39387882142.00", "country": "United States", "ipoyear": "2009", "industry": "EDP Services", @@ -52138,11 +52292,11 @@ { "symbol": "VRSN", "name": "VeriSign Inc. Common Stock", - "lastsale": "$206.65", - "netchange": "-0.48", - "pctchange": "-0.232%", - "volume": "630118", - "marketCap": "19859065000.00", + "lastsale": "$210.73", + "netchange": "4.08", + "pctchange": "1.974%", + "volume": "563258", + "marketCap": "20251153000.00", "country": "United States", "ipoyear": "1998", "industry": "EDP Services", @@ -52152,11 +52306,11 @@ { "symbol": "VRTX", "name": "Vertex Pharmaceuticals Incorporated Common Stock", - "lastsale": "$439.73", - "netchange": "11.73", - "pctchange": "2.741%", - "volume": "1657989", - "marketCap": "113243354692.00", + "lastsale": "$439.62", + "netchange": "-0.11", + "pctchange": "-0.025%", + "volume": "1647785", + "marketCap": "113215026470.00", "country": "United States", "ipoyear": "1991", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52166,11 +52320,11 @@ { "symbol": "VS", "name": "Versus Systems Inc. Common Shares", - "lastsale": "$2.81", - "netchange": "0.03", - "pctchange": "1.079%", - "volume": "196819", - "marketCap": "7041902.00", + "lastsale": "$2.74", + "netchange": "-0.07", + "pctchange": "-2.491%", + "volume": "174588", + "marketCap": "6866481.00", "country": "Canada", "ipoyear": "", "industry": "EDP Services", @@ -52180,11 +52334,11 @@ { "symbol": "VSAT", "name": "ViaSat Inc. Common Stock", - "lastsale": "$11.555", - "netchange": "0.785", - "pctchange": "7.289%", - "volume": "4851164", - "marketCap": "1483597096.00", + "lastsale": "$11.50", + "netchange": "-0.055", + "pctchange": "-0.476%", + "volume": "3635071", + "marketCap": "1476535405.00", "country": "United States", "ipoyear": "1996", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -52194,11 +52348,11 @@ { "symbol": "VSEC", "name": "VSE Corporation Common Stock", - "lastsale": "$106.96", - "netchange": "1.335", - "pctchange": "1.264%", - "volume": "163863", - "marketCap": "2183236716.00", + "lastsale": "$106.12", + "netchange": "-0.84", + "pctchange": "-0.785%", + "volume": "189883", + "marketCap": "2166090877.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -52208,11 +52362,11 @@ { "symbol": "VSEE", "name": "VSee Health Inc. Common Stock", - "lastsale": "$1.57", + "lastsale": "$1.64", "netchange": "0.07", - "pctchange": "4.667%", - "volume": "212044", - "marketCap": "24593701.00", + "pctchange": "4.459%", + "volume": "134405", + "marketCap": "25690236.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -52222,11 +52376,11 @@ { "symbol": "VSEEW", "name": "VSee Health Inc. Warrant", - "lastsale": "$0.05", - "netchange": "-0.0005", - "pctchange": "-0.99%", - "volume": "76638", - "marketCap": "783239.00", + "lastsale": "$0.0496", + "netchange": "-0.0004", + "pctchange": "-0.80%", + "volume": "127899", + "marketCap": "776973.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -52236,11 +52390,11 @@ { "symbol": "VSME", "name": "VS Media Holdings Limited Class A Ordinary Shares", - "lastsale": "$1.21", - "netchange": "-0.05", - "pctchange": "-3.968%", - "volume": "27796", - "marketCap": "3936303.00", + "lastsale": "$1.25", + "netchange": "0.04", + "pctchange": "3.306%", + "volume": "21683", + "marketCap": "4066429.00", "country": "China", "ipoyear": "2023", "industry": "Publishing", @@ -52250,11 +52404,11 @@ { "symbol": "VSSYW", "name": "Versus Systems Inc. Class A Warrants", - "lastsale": "$0.091", - "netchange": "0.0245", - "pctchange": "36.842%", - "volume": "32931", - "marketCap": "228047.00", + "lastsale": "$0.07", + "netchange": "-0.021", + "pctchange": "-23.077%", + "volume": "20399", + "marketCap": "175421.00", "country": "Canada", "ipoyear": "", "industry": "EDP Services", @@ -52264,11 +52418,11 @@ { "symbol": "VSTA", "name": "Vasta Platform Limited Class A Ordinary Shares", - "lastsale": "$2.62", - "netchange": "0.12", - "pctchange": "4.80%", - "volume": "20623", - "marketCap": "212225856.00", + "lastsale": "$2.65", + "netchange": "0.03", + "pctchange": "1.145%", + "volume": "7876", + "marketCap": "214655923.00", "country": "Brazil", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -52278,11 +52432,11 @@ { "symbol": "VSTE", "name": "Vast Renewables Limited Ordinary Shares", - "lastsale": "$1.02", - "netchange": "-0.03", - "pctchange": "-2.857%", - "volume": "198317", - "marketCap": "30572974.00", + "lastsale": "$1.01", + "netchange": "-0.01", + "pctchange": "-0.98%", + "volume": "337144", + "marketCap": "30273239.00", "country": "Australia", "ipoyear": "", "industry": "Building Products", @@ -52292,11 +52446,11 @@ { "symbol": "VSTEW", "name": "Vast Renewables Limited Warrants", - "lastsale": "$0.0738", - "netchange": "-0.0153", - "pctchange": "-17.172%", - "volume": "9015", - "marketCap": "2212045.00", + "lastsale": "$0.0799", + "netchange": "0.0061", + "pctchange": "8.266%", + "volume": "6129", + "marketCap": "2394883.00", "country": "Australia", "ipoyear": "", "industry": "Building Products", @@ -52306,11 +52460,11 @@ { "symbol": "VSTM", "name": "Verastem Inc. Common Stock", - "lastsale": "$5.59", - "netchange": "0.07", - "pctchange": "1.268%", - "volume": "863636", - "marketCap": "248791480.00", + "lastsale": "$5.92", + "netchange": "0.33", + "pctchange": "5.903%", + "volume": "4752202", + "marketCap": "263478634.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52320,11 +52474,11 @@ { "symbol": "VTGN", "name": "Vistagen Therapeutics Inc. Common Stock", - "lastsale": "$2.97", + "lastsale": "$2.95", "netchange": "-0.02", - "pctchange": "-0.669%", - "volume": "110539", - "marketCap": "82695094.00", + "pctchange": "-0.673%", + "volume": "87113", + "marketCap": "82138225.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52334,11 +52488,11 @@ { "symbol": "VTRS", "name": "Viatris Inc. Common Stock", - "lastsale": "$11.14", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8598214", - "marketCap": "13296624928.00", + "lastsale": "$11.20", + "netchange": "0.06", + "pctchange": "0.539%", + "volume": "5843529", + "marketCap": "13368240502.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52348,11 +52502,11 @@ { "symbol": "VTSI", "name": "VirTra Inc. Common Stock", - "lastsale": "$6.70", - "netchange": "0.08", - "pctchange": "1.208%", - "volume": "55129", - "marketCap": "75327598.00", + "lastsale": "$6.61", + "netchange": "-0.09", + "pctchange": "-1.343%", + "volume": "81710", + "marketCap": "74315734.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -52362,11 +52516,11 @@ { "symbol": "VTVT", "name": "vTv Therapeutics Inc. Class A Common Stock", - "lastsale": "$14.274", - "netchange": "0.794", - "pctchange": "5.89%", - "volume": "10028", - "marketCap": "45528436.00", + "lastsale": "$13.99", + "netchange": "-0.284", + "pctchange": "-1.99%", + "volume": "7496", + "marketCap": "44622588.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52376,11 +52530,11 @@ { "symbol": "VTYX", "name": "Ventyx Biosciences Inc. Common Stock", - "lastsale": "$2.31", - "netchange": "0.15", - "pctchange": "6.944%", - "volume": "1489138", - "marketCap": "163341641.00", + "lastsale": "$2.25", + "netchange": "-0.06", + "pctchange": "-2.597%", + "volume": "1049660", + "marketCap": "159099001.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52390,11 +52544,11 @@ { "symbol": "VUZI", "name": "Vuzix Corporation Common Stock", - "lastsale": "$3.67", - "netchange": "-0.15", - "pctchange": "-3.927%", - "volume": "1591384", - "marketCap": "270168830.00", + "lastsale": "$3.70", + "netchange": "0.03", + "pctchange": "0.817%", + "volume": "1029459", + "marketCap": "272377295.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -52404,11 +52558,11 @@ { "symbol": "VVOS", "name": "Vivos Therapeutics Inc. Common Stock", - "lastsale": "$4.71", - "netchange": "-0.32", - "pctchange": "-6.362%", - "volume": "368073", - "marketCap": "22774263.00", + "lastsale": "$4.76", + "netchange": "0.05", + "pctchange": "1.062%", + "volume": "199301", + "marketCap": "23016028.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -52418,11 +52572,11 @@ { "symbol": "VVPR", "name": "VivoPower International PLC Ordinary Shares", - "lastsale": "$1.13", - "netchange": "0.05", - "pctchange": "4.63%", - "volume": "112193", - "marketCap": "5016898.00", + "lastsale": "$1.11", + "netchange": "-0.02", + "pctchange": "-1.77%", + "volume": "171645", + "marketCap": "4928104.00", "country": "United Kingdom", "ipoyear": "", "industry": "Power Generation", @@ -52432,11 +52586,11 @@ { "symbol": "VXRT", "name": "Vaxart Inc Common Stock", - "lastsale": "$0.7697", - "netchange": "-0.0475", - "pctchange": "-5.813%", - "volume": "1392734", - "marketCap": "175091211.00", + "lastsale": "$0.785", + "netchange": "0.0153", + "pctchange": "1.988%", + "volume": "983610", + "marketCap": "178571652.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -52446,11 +52600,11 @@ { "symbol": "VYGR", "name": "Voyager Therapeutics Inc. Common Stock", - "lastsale": "$5.53", - "netchange": "0.10", - "pctchange": "1.842%", - "volume": "359461", - "marketCap": "302079491.00", + "lastsale": "$5.62", + "netchange": "0.09", + "pctchange": "1.627%", + "volume": "316328", + "marketCap": "306995793.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -52460,11 +52614,11 @@ { "symbol": "VYNE", "name": "VYNE Therapeutics Inc. Common Stock", - "lastsale": "$2.67", - "netchange": "-0.05", - "pctchange": "-1.838%", - "volume": "56192", - "marketCap": "39386326.00", + "lastsale": "$2.76", + "netchange": "0.09", + "pctchange": "3.371%", + "volume": "37640", + "marketCap": "40713955.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52474,11 +52628,11 @@ { "symbol": "WABC", "name": "Westamerica Bancorporation Common Stock", - "lastsale": "$51.44", - "netchange": "-0.14", - "pctchange": "-0.271%", - "volume": "109086", - "marketCap": "607218850.00", + "lastsale": "$51.81", + "netchange": "0.37", + "pctchange": "0.719%", + "volume": "88822", + "marketCap": "611586482.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -52488,11 +52642,11 @@ { "symbol": "WAFD", "name": "WaFd Inc. Common Stock", - "lastsale": "$29.43", - "netchange": "0.25", - "pctchange": "0.857%", - "volume": "613789", - "marketCap": "2394205017.00", + "lastsale": "$29.58", + "netchange": "0.15", + "pctchange": "0.51%", + "volume": "531141", + "marketCap": "2406407897.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -52502,11 +52656,11 @@ { "symbol": "WAFDP", "name": "WaFd Inc. Depositary Shares", - "lastsale": "$16.92", - "netchange": "-0.21", - "pctchange": "-1.226%", - "volume": "6007", - "marketCap": "1376484841.00", + "lastsale": "$17.175", + "netchange": "0.255", + "pctchange": "1.507%", + "volume": "13324", + "marketCap": "1397229737.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -52516,11 +52670,11 @@ { "symbol": "WAFU", "name": "Wah Fu Education Group Limited Ordinary Shares", - "lastsale": "$1.77", - "netchange": "0.035", - "pctchange": "2.017%", - "volume": "20391", - "marketCap": "7806689.00", + "lastsale": "$1.8523", + "netchange": "0.0823", + "pctchange": "4.65%", + "volume": "96096", + "marketCap": "8169678.00", "country": "China", "ipoyear": "2019", "industry": "Other Consumer Services", @@ -52530,11 +52684,11 @@ { "symbol": "WAI", "name": "Top KingWin Ltd Class A Ordinary Shares", - "lastsale": "$0.308", - "netchange": "0.008", - "pctchange": "2.667%", - "volume": "17223", - "marketCap": "56353956.00", + "lastsale": "$0.298", + "netchange": "-0.01", + "pctchange": "-3.247%", + "volume": "52320", + "marketCap": "54524283.00", "country": "China", "ipoyear": "2023", "industry": "Business Services", @@ -52544,11 +52698,11 @@ { "symbol": "WALD", "name": "Waldencast plc Class A Ordinary Share", - "lastsale": "$3.31", - "netchange": "0.12", - "pctchange": "3.762%", - "volume": "67751", - "marketCap": "404446060.00", + "lastsale": "$3.37", + "netchange": "0.06", + "pctchange": "1.813%", + "volume": "31572", + "marketCap": "411777409.00", "country": "United States", "ipoyear": "2021", "industry": "Package Goods/Cosmetics", @@ -52572,11 +52726,11 @@ { "symbol": "WASH", "name": "Washington Trust Bancorp Inc. Common Stock", - "lastsale": "$32.33", - "netchange": "-0.04", - "pctchange": "-0.124%", - "volume": "150109", - "marketCap": "551706762.00", + "lastsale": "$32.47", + "netchange": "0.14", + "pctchange": "0.433%", + "volume": "97056", + "marketCap": "554095842.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -52586,11 +52740,11 @@ { "symbol": "WATT", "name": "Energous Corporation Common Stock", - "lastsale": "$0.455", - "netchange": "-0.0273", - "pctchange": "-5.66%", - "volume": "1790686", - "marketCap": "3997800.00", + "lastsale": "$0.46", + "netchange": "0.005", + "pctchange": "1.099%", + "volume": "1337691", + "marketCap": "4041732.00", "country": "United States", "ipoyear": "2014", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -52600,11 +52754,11 @@ { "symbol": "WAVE", "name": "Eco Wave Power Global AB (publ) American Depositary Shares", - "lastsale": "$9.08", - "netchange": "-0.70", - "pctchange": "-7.157%", - "volume": "38230", - "marketCap": "50388152.00", + "lastsale": "$9.16", + "netchange": "0.08", + "pctchange": "0.881%", + "volume": "12969", + "marketCap": "50832101.00", "country": "Israel", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -52614,11 +52768,11 @@ { "symbol": "WAY", "name": "Waystar Holding Corp. Common Stock", - "lastsale": "$37.87", - "netchange": "-0.30", - "pctchange": "-0.786%", - "volume": "917211", - "marketCap": "6516901705.00", + "lastsale": "$39.05", + "netchange": "1.18", + "pctchange": "3.116%", + "volume": "2624641", + "marketCap": "6719963337.00", "country": "United States", "ipoyear": "2024", "industry": "EDP Services", @@ -52628,11 +52782,11 @@ { "symbol": "WB", "name": "Weibo Corporation American Depositary Share", - "lastsale": "$9.34", - "netchange": "-0.26", - "pctchange": "-2.708%", - "volume": "484075", - "marketCap": "2265986198.00", + "lastsale": "$9.79", + "netchange": "0.45", + "pctchange": "4.818%", + "volume": "1047387", + "marketCap": "2375161122.00", "country": "China", "ipoyear": "2014", "industry": "Computer Software: Programming Data Processing", @@ -52642,11 +52796,11 @@ { "symbol": "WBA", "name": "Walgreens Boots Alliance Inc. Common Stock", - "lastsale": "$11.74", - "netchange": "0.12", - "pctchange": "1.033%", - "volume": "17632841", - "marketCap": "10145161714.00", + "lastsale": "$11.87", + "netchange": "0.13", + "pctchange": "1.107%", + "volume": "12990530", + "marketCap": "10257501665.00", "country": "United States", "ipoyear": "", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -52656,11 +52810,11 @@ { "symbol": "WBD", "name": "Warner Bros. Discovery Inc. Series A Common Stock ", - "lastsale": "$10.28", - "netchange": "0.23", - "pctchange": "2.289%", - "volume": "27563700", - "marketCap": "25218537197.00", + "lastsale": "$10.25", + "netchange": "-0.03", + "pctchange": "-0.292%", + "volume": "20383891", + "marketCap": "25144942244.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -52670,11 +52824,11 @@ { "symbol": "WBTN", "name": "WEBTOON Entertainment Inc. Common stock", - "lastsale": "$13.20", - "netchange": "0.03", - "pctchange": "0.228%", - "volume": "179236", - "marketCap": "1693733501.00", + "lastsale": "$13.36", + "netchange": "0.16", + "pctchange": "1.212%", + "volume": "261063", + "marketCap": "1714263604.00", "country": "United States", "ipoyear": "2024", "industry": "Publishing", @@ -52684,11 +52838,11 @@ { "symbol": "WBUY", "name": "WEBUY GLOBAL LTD. Ordinary Shares", - "lastsale": "$0.129", - "netchange": "-0.0006", - "pctchange": "-0.463%", - "volume": "2110475", - "marketCap": "6757226.00", + "lastsale": "$0.1263", + "netchange": "-0.0027", + "pctchange": "-2.093%", + "volume": "1805600", + "marketCap": "6615796.00", "country": "Singapore", "ipoyear": "2023", "industry": "Other Specialty Stores", @@ -52698,11 +52852,11 @@ { "symbol": "WCT", "name": "Wellchange Holdings Company Limited Ordinary shares", - "lastsale": "$1.78", - "netchange": "-0.04", - "pctchange": "-2.198%", - "volume": "3207353", - "marketCap": "37558000.00", + "lastsale": "$1.82", + "netchange": "0.04", + "pctchange": "2.247%", + "volume": "3383508", + "marketCap": "38402000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -52712,11 +52866,11 @@ { "symbol": "WDAY", "name": "Workday Inc. Class A Common Stock", - "lastsale": "$255.30", - "netchange": "1.82", - "pctchange": "0.718%", - "volume": "2179685", - "marketCap": "67909800000.00", + "lastsale": "$258.28", + "netchange": "2.98", + "pctchange": "1.167%", + "volume": "1789134", + "marketCap": "68702480000.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -52726,11 +52880,11 @@ { "symbol": "WDC", "name": "Western Digital Corporation Common Stock", - "lastsale": "$68.68", - "netchange": "0.05", - "pctchange": "0.073%", - "volume": "7057973", - "marketCap": "23743256552.00", + "lastsale": "$67.41", + "netchange": "-1.27", + "pctchange": "-1.849%", + "volume": "6046461", + "marketCap": "23304206817.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -52740,11 +52894,11 @@ { "symbol": "WDFC", "name": "WD-40 Company Common Stock", - "lastsale": "$231.33", - "netchange": "0.63", - "pctchange": "0.273%", - "volume": "84900", - "marketCap": "3133651468.00", + "lastsale": "$233.09", + "netchange": "1.76", + "pctchange": "0.761%", + "volume": "77311", + "marketCap": "3157492849.00", "country": "United States", "ipoyear": "1973", "industry": "Major Chemicals", @@ -52754,11 +52908,11 @@ { "symbol": "WEN", "name": "Wendy's Company (The) Common Stock", - "lastsale": "$14.22", - "netchange": "0.05", - "pctchange": "0.353%", - "volume": "4049775", - "marketCap": "2898677109.00", + "lastsale": "$14.30", + "netchange": "0.08", + "pctchange": "0.563%", + "volume": "4775120", + "marketCap": "2914984716.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -52768,11 +52922,11 @@ { "symbol": "WERN", "name": "Werner Enterprises Inc. Common Stock", - "lastsale": "$37.52", - "netchange": "0.09", - "pctchange": "0.24%", - "volume": "641794", - "marketCap": "2319028769.00", + "lastsale": "$37.12", + "netchange": "-0.40", + "pctchange": "-1.066%", + "volume": "380920", + "marketCap": "2294305647.00", "country": "United States", "ipoyear": "1986", "industry": "Trucking Freight/Courier Services", @@ -52782,11 +52936,11 @@ { "symbol": "WEST", "name": "Westrock Coffee Company Common Stock", - "lastsale": "$6.665", - "netchange": "0.255", - "pctchange": "3.978%", - "volume": "263081", - "marketCap": "627763820.00", + "lastsale": "$6.87", + "netchange": "0.205", + "pctchange": "3.076%", + "volume": "305379", + "marketCap": "647072384.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -52796,11 +52950,11 @@ { "symbol": "WETH", "name": "Wetouch Technology Inc. Common Stock", - "lastsale": "$1.66", - "netchange": "0.065", - "pctchange": "4.075%", - "volume": "876257", - "marketCap": "19806346.00", + "lastsale": "$1.58", + "netchange": "-0.08", + "pctchange": "-4.819%", + "volume": "296733", + "marketCap": "18851824.00", "country": "China", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -52810,11 +52964,11 @@ { "symbol": "WEYS", "name": "Weyco Group Inc. Common Stock", - "lastsale": "$35.67", - "netchange": "0.25", - "pctchange": "0.706%", - "volume": "13166", - "marketCap": "340980053.00", + "lastsale": "$36.09", + "netchange": "0.42", + "pctchange": "1.177%", + "volume": "11222", + "marketCap": "344994957.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -52824,11 +52978,11 @@ { "symbol": "WFCF", "name": "Where Food Comes From Inc. Common Stock", - "lastsale": "$12.68", - "netchange": "-0.06", - "pctchange": "-0.471%", - "volume": "9349", - "marketCap": "66917888.00", + "lastsale": "$12.5177", + "netchange": "-0.1623", + "pctchange": "-1.28%", + "volume": "220", + "marketCap": "66061361.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -52838,11 +52992,11 @@ { "symbol": "WFRD", "name": "Weatherford International plc Ordinary Shares", - "lastsale": "$70.31", - "netchange": "-0.69", - "pctchange": "-0.972%", - "volume": "811246", - "marketCap": "5108161839.00", + "lastsale": "$70.23", + "netchange": "-0.08", + "pctchange": "-0.114%", + "volume": "954752", + "marketCap": "5102349679.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -52852,11 +53006,11 @@ { "symbol": "WGS", "name": "GeneDx Holdings Corp. Class A Common Stock", - "lastsale": "$77.66", - "netchange": "1.89", - "pctchange": "2.494%", - "volume": "650389", - "marketCap": "2133428691.00", + "lastsale": "$79.27", + "netchange": "1.61", + "pctchange": "2.073%", + "volume": "877291", + "marketCap": "2177657640.00", "country": "United States", "ipoyear": "2020", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -52866,11 +53020,11 @@ { "symbol": "WGSWW", "name": "GeneDx Holdings Corp. Warrant", - "lastsale": "$0.20", - "netchange": "-0.0156", - "pctchange": "-7.236%", - "volume": "5049", - "marketCap": "5494279.00", + "lastsale": "$0.2025", + "netchange": "0.0025", + "pctchange": "1.25%", + "volume": "14133", + "marketCap": "5562958.00", "country": "United States", "ipoyear": "2020", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -52880,11 +53034,11 @@ { "symbol": "WHF", "name": "WhiteHorse Finance Inc. Common Stock", - "lastsale": "$10.06", - "netchange": "0.02", - "pctchange": "0.199%", - "volume": "52541", - "marketCap": "233825465.00", + "lastsale": "$10.13", + "netchange": "0.07", + "pctchange": "0.696%", + "volume": "62854", + "marketCap": "235452481.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -52894,11 +53048,11 @@ { "symbol": "WHFCL", "name": "WhiteHorse Finance Inc. 7.875% Notes due 2028", - "lastsale": "$25.37", - "netchange": "-0.06", - "pctchange": "-0.236%", - "volume": "1277", - "marketCap": "589677143.00", + "lastsale": "$25.40", + "netchange": "0.03", + "pctchange": "0.118%", + "volume": "398", + "marketCap": "590374435.00", "country": "United States", "ipoyear": "", "industry": "", @@ -52908,11 +53062,11 @@ { "symbol": "WHLR", "name": "Wheeler Real Estate Investment Trust Inc. Common Stock", - "lastsale": "$1.96", - "netchange": "-0.30", - "pctchange": "-13.274%", - "volume": "851081", - "marketCap": "1268424.00", + "lastsale": "$1.99", + "netchange": "0.03", + "pctchange": "1.531%", + "volume": "522295", + "marketCap": "1287838.00", "country": "United States", "ipoyear": "2012", "industry": "Real Estate Investment Trusts", @@ -52922,11 +53076,11 @@ { "symbol": "WHLRD", "name": "Wheeler Real Estate Investment Trust Inc. Series D Cumulative Preferred Stock", - "lastsale": "$31.45", - "netchange": "0.90", - "pctchange": "2.946%", - "volume": "6597", - "marketCap": "20353025.00", + "lastsale": "$33.29", + "netchange": "1.84", + "pctchange": "5.851%", + "volume": "14390", + "marketCap": "21543790.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -52939,7 +53093,7 @@ "lastsale": "$145.50", "netchange": "0.00", "pctchange": "0.00%", - "volume": "15", + "volume": "8", "marketCap": "94161053.00", "country": "United States", "ipoyear": "", @@ -52950,11 +53104,11 @@ { "symbol": "WHLRP", "name": "Wheeler Real Estate Investment Trust Inc. Class B Preferred Stock", - "lastsale": "$4.148", - "netchange": "0.448", - "pctchange": "12.108%", - "volume": "13249", - "marketCap": "2684399.00", + "lastsale": "$4.15", + "netchange": "0.002", + "pctchange": "0.048%", + "volume": "8958", + "marketCap": "2685693.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -52964,11 +53118,11 @@ { "symbol": "WILC", "name": "G. Willi-Food International Ltd. Ordinary Shares", - "lastsale": "$16.40", - "netchange": "0.03", - "pctchange": "0.183%", - "volume": "6904", - "marketCap": "227419079.00", + "lastsale": "$16.30", + "netchange": "-0.10", + "pctchange": "-0.61%", + "volume": "5388", + "marketCap": "226032377.00", "country": "Israel", "ipoyear": "", "industry": "Food Distributors", @@ -52978,11 +53132,11 @@ { "symbol": "WIMI", "name": "WiMi Hologram Cloud Inc. American Depositary Share", - "lastsale": "$1.00", - "netchange": "-0.10", - "pctchange": "-9.091%", - "volume": "2933364", - "marketCap": "98208042.00", + "lastsale": "$1.03", + "netchange": "0.03", + "pctchange": "3.00%", + "volume": "2643803", + "marketCap": "101154283.00", "country": "China", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -52992,11 +53146,11 @@ { "symbol": "WINA", "name": "Winmark Corporation Common Stock", - "lastsale": "$396.22", - "netchange": "12.45", - "pctchange": "3.244%", - "volume": "17734", - "marketCap": "1394853680.00", + "lastsale": "$391.70", + "netchange": "-4.52", + "pctchange": "-1.141%", + "volume": "25523", + "marketCap": "1378941463.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -53006,11 +53160,11 @@ { "symbol": "WING", "name": "Wingstop Inc. Common Stock", - "lastsale": "$288.53", - "netchange": "4.95", - "pctchange": "1.746%", - "volume": "544829", - "marketCap": "8428620303.00", + "lastsale": "$279.83", + "netchange": "-8.70", + "pctchange": "-3.015%", + "volume": "785205", + "marketCap": "8174473432.00", "country": "United States", "ipoyear": "2015", "industry": "Restaurants", @@ -53020,11 +53174,11 @@ { "symbol": "WINT", "name": "Windtree Therapeutics Inc. Common Stock", - "lastsale": "$0.2015", - "netchange": "0.0005", - "pctchange": "0.249%", - "volume": "9297507", - "marketCap": "1811450.00", + "lastsale": "$0.1792", + "netchange": "-0.0223", + "pctchange": "-11.067%", + "volume": "53509014", + "marketCap": "1610977.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -53034,10 +53188,10 @@ { "symbol": "WINV", "name": "WinVest Acquisition Corp. Common Stock", - "lastsale": "$12.48", - "netchange": "0.28", - "pctchange": "2.295%", - "volume": "536", + "lastsale": "$11.99", + "netchange": "-0.49", + "pctchange": "-3.926%", + "volume": "1480", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -53048,10 +53202,10 @@ { "symbol": "WINVU", "name": "WinVest Acquisition Corp. Unit", - "lastsale": "$12.10", - "netchange": "-0.04", - "pctchange": "-0.329%", - "volume": "201", + "lastsale": "$13.0107", + "netchange": "0.9107", + "pctchange": "7.526%", + "volume": "39833", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -53076,11 +53230,11 @@ { "symbol": "WISA", "name": "WiSA Technologies Inc. Common Stock", - "lastsale": "$1.37", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "519386", - "marketCap": "10641924.00", + "lastsale": "$1.49", + "netchange": "0.12", + "pctchange": "8.759%", + "volume": "676953", + "marketCap": "11574064.00", "country": "United States", "ipoyear": "2018", "industry": "Semiconductors", @@ -53090,11 +53244,11 @@ { "symbol": "WIX", "name": "Wix.com Ltd. Ordinary Shares", - "lastsale": "$236.56", - "netchange": "1.56", - "pctchange": "0.664%", - "volume": "387229", - "marketCap": "13524749073.00", + "lastsale": "$235.01", + "netchange": "-1.55", + "pctchange": "-0.655%", + "volume": "412358", + "marketCap": "13436131551.00", "country": "Israel", "ipoyear": "2013", "industry": "Computer Software: Programming Data Processing", @@ -53104,11 +53258,11 @@ { "symbol": "WKEY", "name": "WISeKey International Holding Ltd American Depositary Shares", - "lastsale": "$8.14", - "netchange": "-0.69", - "pctchange": "-7.814%", - "volume": "572988", - "marketCap": "78795200.00", + "lastsale": "$8.37", + "netchange": "0.23", + "pctchange": "2.826%", + "volume": "1783606", + "marketCap": "81021600.00", "country": "Switzerland", "ipoyear": "", "industry": "EDP Services", @@ -53118,11 +53272,11 @@ { "symbol": "WKHS", "name": "Workhorse Group Inc. Common Stock", - "lastsale": "$0.5708", - "netchange": "-0.0535", - "pctchange": "-8.57%", - "volume": "5090162", - "marketCap": "23392270.00", + "lastsale": "$0.595", + "netchange": "0.0242", + "pctchange": "4.24%", + "volume": "3490771", + "marketCap": "24384024.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -53132,11 +53286,11 @@ { "symbol": "WKSP", "name": "Worksport Ltd. Common Stock", - "lastsale": "$0.9414", - "netchange": "-0.0186", - "pctchange": "-1.938%", - "volume": "856188", - "marketCap": "31007465.00", + "lastsale": "$0.91", + "netchange": "-0.0314", + "pctchange": "-3.335%", + "volume": "1714133", + "marketCap": "29973224.00", "country": "Canada", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -53146,10 +53300,10 @@ { "symbol": "WLAC", "name": "Willow Lane Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$9.91", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8109", + "lastsale": "$9.9251", + "netchange": "0.0151", + "pctchange": "0.152%", + "volume": "33918", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -53160,10 +53314,10 @@ { "symbol": "WLACU", "name": "Willow Lane Acquisition Corp. Unit", - "lastsale": "$10.035", - "netchange": "-0.015", - "pctchange": "-0.149%", - "volume": "7548", + "lastsale": "$10.0595", + "netchange": "0.0245", + "pctchange": "0.244%", + "volume": "100", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -53174,10 +53328,10 @@ { "symbol": "WLACW", "name": "Willow Lane Acquisition Corp. Warrants", - "lastsale": "$0.1837", - "netchange": "0.0337", - "pctchange": "22.467%", - "volume": "1180", + "lastsale": "$0.18", + "netchange": "-0.0038", + "pctchange": "-2.067%", + "volume": "6831", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -53188,11 +53342,11 @@ { "symbol": "WLDN", "name": "Willdan Group Inc. Common Stock", - "lastsale": "$37.81", - "netchange": "-0.42", - "pctchange": "-1.099%", - "volume": "71099", - "marketCap": "534061146.00", + "lastsale": "$38.23", + "netchange": "0.42", + "pctchange": "1.111%", + "volume": "61638", + "marketCap": "539993589.00", "country": "United States", "ipoyear": "2006", "industry": "Military/Government/Technical", @@ -53202,25 +53356,39 @@ { "symbol": "WLDS", "name": "Wearable Devices Ltd. Ordinary Share", - "lastsale": "$1.31", - "netchange": "0.05", - "pctchange": "3.968%", - "volume": "69340", - "marketCap": "1600690.00", + "lastsale": "$1.26", + "netchange": "-0.05", + "pctchange": "-3.817%", + "volume": "74033", + "marketCap": "1539595.00", "country": "Israel", "ipoyear": "2022", "industry": "Computer Communications Equipment", "sector": "Telecommunications", "url": "/market-activity/stocks/wlds" }, + { + "symbol": "WLDSW", + "name": "Wearable Devices Ltd. Warrant", + "lastsale": "$0.2665", + "netchange": "0.0334", + "pctchange": "14.329%", + "volume": "1200", + "marketCap": "325637.00", + "country": "Israel", + "ipoyear": "2022", + "industry": "Computer Communications Equipment", + "sector": "Telecommunications", + "url": "/market-activity/stocks/wldsw" + }, { "symbol": "WLFC", "name": "Willis Lease Finance Corporation Common Stock", - "lastsale": "$196.50", - "netchange": "1.14", - "pctchange": "0.584%", - "volume": "26921", - "marketCap": "1297609169.00", + "lastsale": "$192.48", + "netchange": "-4.02", + "pctchange": "-2.046%", + "volume": "18960", + "marketCap": "1271062660.00", "country": "United States", "ipoyear": "1996", "industry": "Industrial Specialties", @@ -53231,9 +53399,9 @@ "symbol": "WLGS", "name": "Wang & Lee Group Inc. Ordinary Shares", "lastsale": "$5.80", - "netchange": "-0.80", - "pctchange": "-12.121%", - "volume": "340968", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "71249", "marketCap": "87544313.00", "country": "Hong Kong", "ipoyear": "2023", @@ -53244,11 +53412,11 @@ { "symbol": "WMG", "name": "Warner Music Group Corp. Class A Common Stock", - "lastsale": "$30.05", - "netchange": "-0.18", - "pctchange": "-0.595%", - "volume": "3618965", - "marketCap": "15565732652.00", + "lastsale": "$29.80", + "netchange": "-0.25", + "pctchange": "-0.832%", + "volume": "1534598", + "marketCap": "15436234044.00", "country": "United States", "ipoyear": "2020", "industry": "Services-Misc. Amusement & Recreation", @@ -53258,11 +53426,11 @@ { "symbol": "WMPN", "name": "William Penn Bancorporation Common Stock", - "lastsale": "$12.47", - "netchange": "0.14", - "pctchange": "1.135%", - "volume": "16187", - "marketCap": "114826466.00", + "lastsale": "$12.40", + "netchange": "-0.07", + "pctchange": "-0.561%", + "volume": "9645", + "marketCap": "114181891.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -53272,11 +53440,11 @@ { "symbol": "WNEB", "name": "Western New England Bancorp Inc. Common Stock", - "lastsale": "$8.90", - "netchange": "-0.01", - "pctchange": "-0.112%", - "volume": "48445", - "marketCap": "187063831.00", + "lastsale": "$8.92", + "netchange": "0.02", + "pctchange": "0.225%", + "volume": "21024", + "marketCap": "187484199.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -53286,11 +53454,11 @@ { "symbol": "WNW", "name": "Meiwu Technology Company Limited Ordinary Shares", - "lastsale": "$0.2044", - "netchange": "-0.0236", - "pctchange": "-10.351%", - "volume": "4937035", - "marketCap": "597528.00", + "lastsale": "$0.2253", + "netchange": "0.0209", + "pctchange": "10.225%", + "volume": "5778824", + "marketCap": "658625.00", "country": "China", "ipoyear": "2020", "industry": "Catalog/Specialty Distribution", @@ -53300,11 +53468,11 @@ { "symbol": "WOK", "name": "WORK Medical Technology Group LTD Ordinary Shares", - "lastsale": "$4.83", - "netchange": "-0.38", - "pctchange": "-7.294%", - "volume": "328079", - "marketCap": "70035000.00", + "lastsale": "$4.82", + "netchange": "-0.01", + "pctchange": "-0.207%", + "volume": "264368", + "marketCap": "69890000.00", "country": "China", "ipoyear": "2024", "industry": "Medical/Dental Instruments", @@ -53314,11 +53482,11 @@ { "symbol": "WOOF", "name": "Petco Health and Wellness Company Inc. Class A Common Stock", - "lastsale": "$3.86", - "netchange": "0.09", - "pctchange": "2.387%", - "volume": "2601785", - "marketCap": "1209909396.00", + "lastsale": "$3.85", + "netchange": "-0.01", + "pctchange": "-0.259%", + "volume": "3317675", + "marketCap": "1206774916.00", "country": "United States", "ipoyear": "2021", "industry": "Other Specialty Stores", @@ -53328,11 +53496,11 @@ { "symbol": "WORX", "name": "SCWorx Corp. Common Stock", - "lastsale": "$1.84", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "16723", - "marketCap": "2993619.00", + "lastsale": "$1.745", + "netchange": "-0.095", + "pctchange": "-5.163%", + "volume": "17695", + "marketCap": "2839057.00", "country": "United States", "ipoyear": "2016", "industry": "Services-Misc. Amusement & Recreation", @@ -53342,11 +53510,11 @@ { "symbol": "WPRT", "name": "Westport Fuel Systems Inc Common Shares", - "lastsale": "$4.395", - "netchange": "-0.195", - "pctchange": "-4.248%", - "volume": "57924", - "marketCap": "75879077.00", + "lastsale": "$4.42", + "netchange": "0.025", + "pctchange": "0.569%", + "volume": "69454", + "marketCap": "76310699.00", "country": "Canada", "ipoyear": "2008", "industry": "Industrial Machinery/Components", @@ -53356,11 +53524,11 @@ { "symbol": "WRAP", "name": "Wrap Technologies Inc. Common Stock", - "lastsale": "$2.28", - "netchange": "0.07", - "pctchange": "3.167%", - "volume": "254730", - "marketCap": "104613017.00", + "lastsale": "$2.21", + "netchange": "-0.07", + "pctchange": "-3.07%", + "volume": "159492", + "marketCap": "101401213.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -53370,11 +53538,11 @@ { "symbol": "WRD", "name": "WeRide Inc. American Depositary Shares", - "lastsale": "$14.50", - "netchange": "0.59", - "pctchange": "4.242%", - "volume": "187045", - "marketCap": "3934973895.00", + "lastsale": "$15.32", + "netchange": "0.82", + "pctchange": "5.655%", + "volume": "95152", + "marketCap": "4157503453.00", "country": "China", "ipoyear": "2024", "industry": "EDP Services", @@ -53384,11 +53552,11 @@ { "symbol": "WRLD", "name": "World Acceptance Corporation Common Stock", - "lastsale": "$128.16", - "netchange": "1.98", - "pctchange": "1.569%", - "volume": "20547", - "marketCap": "736865148.00", + "lastsale": "$129.66", + "netchange": "1.50", + "pctchange": "1.17%", + "volume": "20983", + "marketCap": "745489506.00", "country": "United States", "ipoyear": "1991", "industry": "Finance: Consumer Services", @@ -53398,11 +53566,11 @@ { "symbol": "WSBC", "name": "WesBanco Inc. Common Stock", - "lastsale": "$33.43", - "netchange": "1.69", - "pctchange": "5.325%", - "volume": "734631", - "marketCap": "2235538615.00", + "lastsale": "$34.16", + "netchange": "0.73", + "pctchange": "2.184%", + "volume": "551405", + "marketCap": "2284355343.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53412,11 +53580,11 @@ { "symbol": "WSBCP", "name": "WesBanco Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 6.75% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$25.43", - "netchange": "0.026", - "pctchange": "0.102%", - "volume": "3821", - "marketCap": "1700560783.00", + "lastsale": "$25.53", + "netchange": "0.10", + "pctchange": "0.393%", + "volume": "3259", + "marketCap": "1707248006.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53426,11 +53594,11 @@ { "symbol": "WSBF", "name": "Waterstone Financial Inc. Common Stock (MD)", - "lastsale": "$13.30", - "netchange": "0.09", - "pctchange": "0.681%", - "volume": "55037", - "marketCap": "257662749.00", + "lastsale": "$13.26", + "netchange": "-0.04", + "pctchange": "-0.301%", + "volume": "31885", + "marketCap": "256887823.00", "country": "United States", "ipoyear": "2005", "industry": "Savings Institutions", @@ -53440,11 +53608,11 @@ { "symbol": "WSC", "name": "WillScot Holdings Corporation Class A Common Stock", - "lastsale": "$39.08", - "netchange": "-0.10", - "pctchange": "-0.255%", - "volume": "1947551", - "marketCap": "7220402315.00", + "lastsale": "$38.86", + "netchange": "-0.22", + "pctchange": "-0.563%", + "volume": "1951880", + "marketCap": "7179755219.00", "country": "United States", "ipoyear": "2015", "industry": "Misc Corporate Leasing Services", @@ -53454,11 +53622,11 @@ { "symbol": "WSFS", "name": "WSFS Financial Corporation Common Stock", - "lastsale": "$53.52", - "netchange": "-0.13", - "pctchange": "-0.242%", - "volume": "205318", - "marketCap": "3152212932.00", + "lastsale": "$53.84", + "netchange": "0.32", + "pctchange": "0.598%", + "volume": "181411", + "marketCap": "3171060244.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53468,11 +53636,11 @@ { "symbol": "WTBA", "name": "West Bancorporation Common Stock", - "lastsale": "$21.23", - "netchange": "-0.05", - "pctchange": "-0.235%", - "volume": "24815", - "marketCap": "357356777.00", + "lastsale": "$21.46", + "netchange": "0.23", + "pctchange": "1.083%", + "volume": "27458", + "marketCap": "361228283.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53482,11 +53650,11 @@ { "symbol": "WTFC", "name": "Wintrust Financial Corporation Common Stock", - "lastsale": "$133.03", - "netchange": "-0.26", - "pctchange": "-0.195%", - "volume": "653362", - "marketCap": "8845457898.00", + "lastsale": "$131.79", + "netchange": "-1.24", + "pctchange": "-0.932%", + "volume": "648479", + "marketCap": "8763007565.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53496,11 +53664,11 @@ { "symbol": "WTFCM", "name": "Wintrust Financial Corporation Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series D", - "lastsale": "$25.1117", - "netchange": "-0.0122", - "pctchange": "-0.049%", - "volume": "3342", - "marketCap": "1669732279.00", + "lastsale": "$25.095", + "netchange": "-0.0167", + "pctchange": "-0.067%", + "volume": "7917", + "marketCap": "1668621859.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53510,11 +53678,11 @@ { "symbol": "WTFCP", "name": "Wintrust Financial Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of 6.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E", - "lastsale": "$25.11", - "netchange": "-0.0228", - "pctchange": "-0.091%", - "volume": "15238", - "marketCap": "1669619242.00", + "lastsale": "$25.135", + "netchange": "0.025", + "pctchange": "0.10%", + "volume": "17183", + "marketCap": "1671281548.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53524,11 +53692,11 @@ { "symbol": "WTO", "name": "UTime Limited Ordinary Shares", - "lastsale": "$0.2915", - "netchange": "-0.0105", - "pctchange": "-3.477%", - "volume": "370555", - "marketCap": "5257855.00", + "lastsale": "$0.3038", + "netchange": "0.0123", + "pctchange": "4.22%", + "volume": "623436", + "marketCap": "5479713.00", "country": "China", "ipoyear": "2021", "industry": "Consumer Electronics/Appliances", @@ -53538,11 +53706,11 @@ { "symbol": "WTW", "name": "Willis Towers Watson Public Limited Company Ordinary Shares", - "lastsale": "$319.00", - "netchange": "-1.67", - "pctchange": "-0.521%", - "volume": "327001", - "marketCap": "32131425568.00", + "lastsale": "$322.37", + "netchange": "3.37", + "pctchange": "1.056%", + "volume": "303266", + "marketCap": "32470870409.00", "country": "United Kingdom", "ipoyear": "2001", "industry": "Specialty Insurers", @@ -53552,11 +53720,11 @@ { "symbol": "WULF", "name": "TeraWulf Inc. Common Stock", - "lastsale": "$6.18", - "netchange": "-0.05", - "pctchange": "-0.803%", - "volume": "41938126", - "marketCap": "2384909469.00", + "lastsale": "$6.315", + "netchange": "0.135", + "pctchange": "2.184%", + "volume": "56722277", + "marketCap": "2437007006.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -53566,11 +53734,11 @@ { "symbol": "WVE", "name": "Wave Life Sciences Ltd. Ordinary Shares", - "lastsale": "$11.94", - "netchange": "0.28", - "pctchange": "2.401%", - "volume": "889712", - "marketCap": "1821086054.00", + "lastsale": "$12.01", + "netchange": "0.07", + "pctchange": "0.586%", + "volume": "978898", + "marketCap": "1831762438.00", "country": "Singapore", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53580,11 +53748,11 @@ { "symbol": "WVVI", "name": "Willamette Valley Vineyards Inc. Common Stock", - "lastsale": "$5.02", - "netchange": "-0.53", - "pctchange": "-9.55%", - "volume": "25593", - "marketCap": "24921936.00", + "lastsale": "$5.18", + "netchange": "0.16", + "pctchange": "3.187%", + "volume": "18468", + "marketCap": "25716260.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -53594,11 +53762,11 @@ { "symbol": "WVVIP", "name": "Willamette Valley Vineyards Inc. Series A Redeemable Preferred Stock", - "lastsale": "$3.48", - "netchange": "-0.0133", - "pctchange": "-0.381%", - "volume": "7124", - "marketCap": "17276561.00", + "lastsale": "$3.546", + "netchange": "0.066", + "pctchange": "1.897%", + "volume": "9891", + "marketCap": "17604220.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -53608,11 +53776,11 @@ { "symbol": "WW", "name": "WW International Inc. Common Stock", - "lastsale": "$1.11", - "netchange": "0.03", - "pctchange": "2.778%", - "volume": "2168825", - "marketCap": "88648587.00", + "lastsale": "$1.15", + "netchange": "0.04", + "pctchange": "3.604%", + "volume": "2105993", + "marketCap": "91843131.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -53622,11 +53790,11 @@ { "symbol": "WWD", "name": "Woodward Inc. Common Stock", - "lastsale": "$189.26", - "netchange": "-0.37", - "pctchange": "-0.195%", - "volume": "340446", - "marketCap": "11191118676.00", + "lastsale": "$187.95", + "netchange": "-1.31", + "pctchange": "-0.692%", + "volume": "266195", + "marketCap": "11113657166.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -53636,11 +53804,11 @@ { "symbol": "WYHG", "name": "Wing Yip Food Holdings Group Limited American Depositary Shares", - "lastsale": "$5.80", - "netchange": "0.11", - "pctchange": "1.933%", - "volume": "87630", - "marketCap": "290135882.00", + "lastsale": "$5.85", + "netchange": "0.05", + "pctchange": "0.862%", + "volume": "26043", + "marketCap": "292637054.00", "country": "China", "ipoyear": "2024", "industry": "Specialty Foods", @@ -53650,11 +53818,11 @@ { "symbol": "WYNN", "name": "Wynn Resorts Limited Common stock", - "lastsale": "$85.08", - "netchange": "-0.08", - "pctchange": "-0.094%", - "volume": "1746087", - "marketCap": "9343057818.00", + "lastsale": "$84.99", + "netchange": "-0.09", + "pctchange": "-0.106%", + "volume": "1417706", + "marketCap": "9333174470.00", "country": "United States", "ipoyear": "2002", "industry": "Hotels/Resorts", @@ -53664,11 +53832,11 @@ { "symbol": "XAIR", "name": "Beyond Air Inc. Common Stock", - "lastsale": "$0.4179", - "netchange": "0.0217", - "pctchange": "5.477%", - "volume": "531346", - "marketCap": "30167213.00", + "lastsale": "$0.434", + "netchange": "0.0161", + "pctchange": "3.853%", + "volume": "1446174", + "marketCap": "31329434.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -53678,11 +53846,11 @@ { "symbol": "XBIO", "name": "Xenetic Biosciences Inc. Common Stock", - "lastsale": "$4.30", - "netchange": "-0.02", - "pctchange": "-0.463%", - "volume": "4374", - "marketCap": "6631198.00", + "lastsale": "$4.245", + "netchange": "-0.055", + "pctchange": "-1.279%", + "volume": "9272", + "marketCap": "6546380.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53692,11 +53860,11 @@ { "symbol": "XBIT", "name": "XBiotech Inc. Common Stock", - "lastsale": "$3.70", - "netchange": "-0.07", - "pctchange": "-1.857%", - "volume": "63327", - "marketCap": "112788880.00", + "lastsale": "$3.65", + "netchange": "-0.05", + "pctchange": "-1.351%", + "volume": "32390", + "marketCap": "111264706.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53706,11 +53874,11 @@ { "symbol": "XBP", "name": "XBP Europe Holdings Inc. Common Stock", - "lastsale": "$1.06", - "netchange": "0.03", - "pctchange": "2.913%", - "volume": "10147", - "marketCap": "31976068.00", + "lastsale": "$1.07", + "netchange": "0.01", + "pctchange": "0.943%", + "volume": "4787", + "marketCap": "32277729.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -53720,11 +53888,11 @@ { "symbol": "XBPEW", "name": "XBP Europe Holdings Inc. Warrant", - "lastsale": "$0.0296", - "netchange": "0.0095", - "pctchange": "47.264%", - "volume": "7002", - "marketCap": "892917.00", + "lastsale": "$0.0203", + "netchange": "-0.0093", + "pctchange": "-31.419%", + "volume": "14258", + "marketCap": "612372.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -53734,11 +53902,11 @@ { "symbol": "XCH", "name": "XCHG Limited American Depositary Share", - "lastsale": "$1.12", - "netchange": "-0.005", - "pctchange": "-0.444%", - "volume": "591309", - "marketCap": "66585723.00", + "lastsale": "$1.13", + "netchange": "0.01", + "pctchange": "0.893%", + "volume": "254890", + "marketCap": "67180238.00", "country": "Germany", "ipoyear": "2024", "industry": "Electrical Products", @@ -53748,11 +53916,11 @@ { "symbol": "XCUR", "name": "Exicure Inc. Common Stock", - "lastsale": "$13.66", - "netchange": "3.29", - "pctchange": "31.726%", - "volume": "570043", - "marketCap": "29673932.00", + "lastsale": "$12.02", + "netchange": "-1.64", + "pctchange": "-12.006%", + "volume": "99221", + "marketCap": "26111322.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53762,11 +53930,11 @@ { "symbol": "XEL", "name": "Xcel Energy Inc. Common Stock", - "lastsale": "$66.06", - "netchange": "-0.92", - "pctchange": "-1.374%", - "volume": "3928480", - "marketCap": "37934409675.00", + "lastsale": "$66.61", + "netchange": "0.55", + "pctchange": "0.833%", + "volume": "3110224", + "marketCap": "38250242634.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -53777,9 +53945,9 @@ "symbol": "XELB", "name": "Xcel Brands Inc. Common Stock", "lastsale": "$0.45", - "netchange": "0.021", - "pctchange": "4.895%", - "volume": "20542", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "30173", "marketCap": "10637988.00", "country": "United States", "ipoyear": "", @@ -53790,11 +53958,11 @@ { "symbol": "XENE", "name": "Xenon Pharmaceuticals Inc. Common Shares", - "lastsale": "$39.98", - "netchange": "0.79", - "pctchange": "2.016%", - "volume": "341746", - "marketCap": "3048059288.00", + "lastsale": "$39.95", + "netchange": "-0.03", + "pctchange": "-0.075%", + "volume": "352955", + "marketCap": "3045772100.00", "country": "Canada", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53804,11 +53972,11 @@ { "symbol": "XERS", "name": "Xeris Biopharma Holdings Inc. Common Stock", - "lastsale": "$3.41", - "netchange": "0.12", - "pctchange": "3.647%", - "volume": "1673056", - "marketCap": "508367782.00", + "lastsale": "$3.45", + "netchange": "0.04", + "pctchange": "1.173%", + "volume": "1200588", + "marketCap": "514331040.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53818,11 +53986,11 @@ { "symbol": "XFOR", "name": "X4 Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.5178", - "netchange": "0.0299", - "pctchange": "6.128%", - "volume": "1111033", - "marketCap": "88308962.00", + "lastsale": "$0.4775", + "netchange": "-0.0403", + "pctchange": "-7.783%", + "volume": "4257982", + "marketCap": "81435939.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -53832,11 +54000,11 @@ { "symbol": "XGN", "name": "Exagen Inc. Common Stock", - "lastsale": "$3.99", - "netchange": "-0.05", - "pctchange": "-1.238%", - "volume": "122316", - "marketCap": "70372739.00", + "lastsale": "$4.00", + "netchange": "0.01", + "pctchange": "0.251%", + "volume": "238636", + "marketCap": "70549112.00", "country": "United States", "ipoyear": "2019", "industry": "Medical Specialities", @@ -53846,11 +54014,11 @@ { "symbol": "XHG", "name": "XChange TEC.INC American Depositary Shares", - "lastsale": "$0.938", - "netchange": "-0.0526", - "pctchange": "-5.31%", - "volume": "474590", - "marketCap": "6215085.00", + "lastsale": "$0.912", + "netchange": "-0.026", + "pctchange": "-2.772%", + "volume": "518288", + "marketCap": "18719612.00", "country": "China", "ipoyear": "2019", "industry": "Real Estate", @@ -53860,11 +54028,11 @@ { "symbol": "XLO", "name": "Xilio Therapeutics Inc. Common Stock", - "lastsale": "$0.8297", - "netchange": "-0.0604", - "pctchange": "-6.786%", - "volume": "456867", - "marketCap": "36472014.00", + "lastsale": "$0.8201", + "netchange": "-0.0096", + "pctchange": "-1.157%", + "volume": "146205", + "marketCap": "36050016.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53874,11 +54042,11 @@ { "symbol": "XMTR", "name": "Xometry Inc. Class A Common Stock", - "lastsale": "$33.25", - "netchange": "0.24", - "pctchange": "0.727%", - "volume": "396217", - "marketCap": "1648010747.00", + "lastsale": "$32.66", + "netchange": "-0.59", + "pctchange": "-1.774%", + "volume": "365069", + "marketCap": "1618767850.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -53888,11 +54056,11 @@ { "symbol": "XNCR", "name": "Xencor Inc. Common Stock", - "lastsale": "$20.46", - "netchange": "-0.21", - "pctchange": "-1.016%", - "volume": "605523", - "marketCap": "1431832334.00", + "lastsale": "$19.65", + "netchange": "-0.81", + "pctchange": "-3.959%", + "volume": "393835", + "marketCap": "1375146890.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53902,11 +54070,11 @@ { "symbol": "XNET", "name": "Xunlei Limited American Depositary Shares", - "lastsale": "$2.15", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "79197", - "marketCap": "139115989.00", + "lastsale": "$2.35", + "netchange": "0.20", + "pctchange": "9.302%", + "volume": "570475", + "marketCap": "152057011.00", "country": "China", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -53916,11 +54084,11 @@ { "symbol": "XOMA", "name": "XOMA Royalty Corporation Common Stock", - "lastsale": "$26.01", - "netchange": "-0.04", - "pctchange": "-0.154%", - "volume": "12378", - "marketCap": "306468625.00", + "lastsale": "$26.70", + "netchange": "0.69", + "pctchange": "2.653%", + "volume": "665285", + "marketCap": "314598704.00", "country": "United States", "ipoyear": "1986", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53931,9 +54099,9 @@ "symbol": "XOMAO", "name": "XOMA Royalty Corporation Depositary Shares Rep Series B 8.375% Cumulative Preferred Stock", "lastsale": "$25.2501", - "netchange": "-0.0699", - "pctchange": "-0.276%", - "volume": "1891", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "389", "marketCap": "297514934.00", "country": "United States", "ipoyear": "", @@ -53945,9 +54113,9 @@ "symbol": "XOMAP", "name": "XOMA Royalty Corporation 8.625% Series A Cumulative Perpetual Preferred Stock", "lastsale": "$25.585", - "netchange": "-0.135", - "pctchange": "-0.525%", - "volume": "793", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "25", "marketCap": "301460968.00", "country": "United States", "ipoyear": "", @@ -53958,11 +54126,11 @@ { "symbol": "XOS", "name": "Xos Inc. Common Stock", - "lastsale": "$3.00", - "netchange": "-0.17", - "pctchange": "-5.363%", - "volume": "19776", - "marketCap": "24088032.00", + "lastsale": "$3.07", + "netchange": "0.07", + "pctchange": "2.333%", + "volume": "12160", + "marketCap": "24650086.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Parts:O.E.M.", @@ -53972,11 +54140,11 @@ { "symbol": "XOSWW", "name": "Xos Inc. Warrants", - "lastsale": "$0.009", - "netchange": "-0.0002", - "pctchange": "-2.174%", - "volume": "120", - "marketCap": "72264.00", + "lastsale": "$0.0095", + "netchange": "0.0005", + "pctchange": "5.556%", + "volume": "42571", + "marketCap": "76279.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Parts:O.E.M.", @@ -53986,11 +54154,11 @@ { "symbol": "XP", "name": "XP Inc. Class A Common Stock", - "lastsale": "$12.20", - "netchange": "0.12", - "pctchange": "0.993%", - "volume": "8465521", - "marketCap": "6703816723.00", + "lastsale": "$12.79", + "netchange": "0.59", + "pctchange": "4.836%", + "volume": "8161876", + "marketCap": "7028017695.00", "country": "Brazil", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -54000,11 +54168,11 @@ { "symbol": "XPEL", "name": "XPEL Inc. Common Stock", - "lastsale": "$42.78", - "netchange": "-1.84", - "pctchange": "-4.124%", - "volume": "144023", - "marketCap": "1182766039.00", + "lastsale": "$42.49", + "netchange": "-0.29", + "pctchange": "-0.678%", + "volume": "53459", + "marketCap": "1174748224.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -54014,11 +54182,11 @@ { "symbol": "XPON", "name": "Expion360 Inc. Common Stock", - "lastsale": "$1.64", - "netchange": "0.02", - "pctchange": "1.235%", - "volume": "109357", - "marketCap": "3437574.00", + "lastsale": "$1.68", + "netchange": "0.04", + "pctchange": "2.439%", + "volume": "203251", + "marketCap": "3521418.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -54028,11 +54196,11 @@ { "symbol": "XRAY", "name": "DENTSPLY SIRONA Inc. Common Stock", - "lastsale": "$19.44", - "netchange": "0.08", - "pctchange": "0.413%", - "volume": "2650133", - "marketCap": "3864274802.00", + "lastsale": "$19.53", + "netchange": "0.09", + "pctchange": "0.463%", + "volume": "2673315", + "marketCap": "3882164963.00", "country": "United States", "ipoyear": "1987", "industry": "Medical/Dental Instruments", @@ -54042,11 +54210,11 @@ { "symbol": "XRTX", "name": "XORTX Therapeutics Inc. Common Stock", - "lastsale": "$0.9185", - "netchange": "-0.0531", - "pctchange": "-5.465%", - "volume": "43653", - "marketCap": "3197643.00", + "lastsale": "$0.91", + "netchange": "-0.0085", + "pctchange": "-0.925%", + "volume": "46480", + "marketCap": "3168051.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54056,11 +54224,11 @@ { "symbol": "XRX", "name": "Xerox Holdings Corporation Common Stock", - "lastsale": "$9.84", - "netchange": "0.46", - "pctchange": "4.904%", - "volume": "2160781", - "marketCap": "1223424263.00", + "lastsale": "$9.68", + "netchange": "-0.16", + "pctchange": "-1.626%", + "volume": "2681936", + "marketCap": "1203531185.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -54070,11 +54238,11 @@ { "symbol": "XTIA", "name": "XTI Aerospace Inc. Common Stock", - "lastsale": "$4.54", - "netchange": "-0.46", - "pctchange": "-9.20%", - "volume": "639250", - "marketCap": "3931517.00", + "lastsale": "$4.89", + "netchange": "0.35", + "pctchange": "7.709%", + "volume": "615180", + "marketCap": "4234608.00", "country": "United States", "ipoyear": "2014", "industry": "EDP Services", @@ -54084,11 +54252,11 @@ { "symbol": "XTKG", "name": "X3 Holdings Co. Ltd. Ordinary Shares", - "lastsale": "$0.96", - "netchange": "-0.07", - "pctchange": "-6.796%", - "volume": "67081", - "marketCap": "13219169.00", + "lastsale": "$1.01", + "netchange": "0.05", + "pctchange": "5.208%", + "volume": "34493", + "marketCap": "13907668.00", "country": "China", "ipoyear": "2019", "industry": "EDP Services", @@ -54098,11 +54266,11 @@ { "symbol": "XTLB", "name": "XTL Biopharmaceuticals Ltd. American Depositary Shares", - "lastsale": "$1.88", - "netchange": "0.03", - "pctchange": "1.622%", - "volume": "4961", - "marketCap": "10244235.00", + "lastsale": "$1.8484", + "netchange": "-0.0316", + "pctchange": "-1.681%", + "volume": "4926", + "marketCap": "10072044.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54112,11 +54280,11 @@ { "symbol": "XWEL", "name": "XWELL Inc. Common Stock", - "lastsale": "$1.25", - "netchange": "-0.01", - "pctchange": "-0.794%", - "volume": "20060", - "marketCap": "6570030.00", + "lastsale": "$1.19", + "netchange": "-0.06", + "pctchange": "-4.80%", + "volume": "14113", + "marketCap": "6254669.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -54126,11 +54294,11 @@ { "symbol": "XXII", "name": "22nd Century Group Inc. Common Stock", - "lastsale": "$5.12", - "netchange": "-0.01", - "pctchange": "-0.195%", - "volume": "265526", - "marketCap": "2332447.00", + "lastsale": "$5.01", + "netchange": "-0.11", + "pctchange": "-2.148%", + "volume": "340488", + "marketCap": "2282336.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -54140,11 +54308,11 @@ { "symbol": "XYLO", "name": "Xylo Technologies Ltd. American Depositary Shares", - "lastsale": "$4.70", - "netchange": "0.263", - "pctchange": "5.927%", - "volume": "33845", - "marketCap": "3339421.00", + "lastsale": "$4.61", + "netchange": "-0.09", + "pctchange": "-1.915%", + "volume": "3036", + "marketCap": "3275474.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -54154,11 +54322,11 @@ { "symbol": "YAAS", "name": "Youxin Technology Ltd Class A Ordinary shares", - "lastsale": "$3.84", - "netchange": "-0.02", - "pctchange": "-0.518%", - "volume": "30649", - "marketCap": "257664000.00", + "lastsale": "$3.86", + "netchange": "0.02", + "pctchange": "0.521%", + "volume": "106876", + "marketCap": "259006000.00", "country": "China", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -54169,9 +54337,9 @@ "symbol": "YGMZ", "name": "MingZhu Logistics Holdings Limited Ordinary Shares", "lastsale": "$0.81", - "netchange": "-0.059", - "pctchange": "-6.789%", - "volume": "49047", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "62077", "marketCap": "3757015.00", "country": "China", "ipoyear": "2020", @@ -54182,11 +54350,11 @@ { "symbol": "YHC", "name": "LQR House Inc. Common Stock", - "lastsale": "$1.33", - "netchange": "0.04", - "pctchange": "3.101%", - "volume": "49182", - "marketCap": "9349004.00", + "lastsale": "$1.28", + "netchange": "-0.05", + "pctchange": "-3.759%", + "volume": "37978", + "marketCap": "8997537.00", "country": "United States", "ipoyear": "2023", "industry": "Beverages (Production/Distribution)", @@ -54196,38 +54364,24 @@ { "symbol": "YHGJ", "name": "Yunhong Green CTI Ltd. Common Stock", - "lastsale": "$0.57", - "netchange": "0.018", - "pctchange": "3.261%", - "volume": "8613", - "marketCap": "14733467.00", + "lastsale": "$0.595", + "netchange": "0.025", + "pctchange": "4.386%", + "volume": "265522", + "marketCap": "15379671.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", "sector": "Industrials", "url": "/market-activity/stocks/yhgj" }, - { - "symbol": "YHNA", - "name": "YHN Acquisition I Limited Ordinary Shares", - "lastsale": "$10.08", - "netchange": "0.01", - "pctchange": "0.099%", - "volume": "1116", - "marketCap": "0.00", - "country": "Hong Kong", - "ipoyear": "2024", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/yhna" - }, { "symbol": "YHNAR", "name": "YHN Acquisition I Limited Right", - "lastsale": "$0.16", - "netchange": "0.01", - "pctchange": "6.667%", - "volume": "838", + "lastsale": "$0.2535", + "netchange": "0.0935", + "pctchange": "58.438%", + "volume": "307", "marketCap": "0.00", "country": "Hong Kong", "ipoyear": "2024", @@ -54238,10 +54392,10 @@ { "symbol": "YHNAU", "name": "YHN Acquisition I Limited Unit", - "lastsale": "$10.17", - "netchange": "-0.03", - "pctchange": "-0.294%", - "volume": "463", + "lastsale": "$10.95", + "netchange": "0.78", + "pctchange": "7.67%", + "volume": "17178", "marketCap": "0.00", "country": "Hong Kong", "ipoyear": "2024", @@ -54252,11 +54406,11 @@ { "symbol": "YI", "name": "111 Inc. American Depositary Shares", - "lastsale": "$0.4675", - "netchange": "0.0255", - "pctchange": "5.769%", - "volume": "555417", - "marketCap": "40048071.00", + "lastsale": "$5.28", + "netchange": "0.605", + "pctchange": "12.941%", + "volume": "175999", + "marketCap": "452307620.00", "country": "China", "ipoyear": "2018", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -54266,11 +54420,11 @@ { "symbol": "YIBO", "name": "Planet Image International Limited Class A Ordinary Shares", - "lastsale": "$3.08", - "netchange": "0.02", - "pctchange": "0.654%", - "volume": "12620", - "marketCap": "162105328.00", + "lastsale": "$2.15", + "netchange": "-0.93", + "pctchange": "-30.195%", + "volume": "52107", + "marketCap": "113157940.00", "country": "China", "ipoyear": "2024", "industry": "Industrial Machinery/Components", @@ -54280,11 +54434,11 @@ { "symbol": "YJ", "name": "Yunji Inc. American Depository Shares", - "lastsale": "$1.71", - "netchange": "-0.03", - "pctchange": "-1.724%", - "volume": "89902", - "marketCap": "33625072.00", + "lastsale": "$1.78", + "netchange": "0.07", + "pctchange": "4.094%", + "volume": "112443", + "marketCap": "35001537.00", "country": "China", "ipoyear": "2019", "industry": "Other Specialty Stores", @@ -54294,11 +54448,11 @@ { "symbol": "YMAB", "name": "Y-mAbs Therapeutics Inc. Common Stock", - "lastsale": "$6.28", - "netchange": "0.09", - "pctchange": "1.454%", - "volume": "1067373", - "marketCap": "281275397.00", + "lastsale": "$6.25", + "netchange": "-0.03", + "pctchange": "-0.478%", + "volume": "754410", + "marketCap": "279931725.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54308,11 +54462,11 @@ { "symbol": "YORW", "name": "York Water Company (The) Common Stock", - "lastsale": "$30.11", - "netchange": "0.08", - "pctchange": "0.266%", - "volume": "106325", - "marketCap": "432806048.00", + "lastsale": "$30.20", + "netchange": "0.09", + "pctchange": "0.299%", + "volume": "49039", + "marketCap": "434099723.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -54322,11 +54476,11 @@ { "symbol": "YOSH", "name": "Yoshiharu Global Co. Class A Common Stock", - "lastsale": "$3.37", - "netchange": "-0.13", - "pctchange": "-3.714%", - "volume": "5193", - "marketCap": "4861511.00", + "lastsale": "$3.5377", + "netchange": "0.1677", + "pctchange": "4.976%", + "volume": "11492", + "marketCap": "5103433.00", "country": "United States", "ipoyear": "2022", "industry": "Restaurants", @@ -54336,10 +54490,10 @@ { "symbol": "YOTA", "name": "Yotta Acquisition Corporation Common Stock", - "lastsale": "$11.27", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", + "lastsale": "$11.70", + "netchange": "0.43", + "pctchange": "3.815%", + "volume": "18522", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -54350,10 +54504,10 @@ { "symbol": "YOTAR", "name": "Yotta Acquisition Corporation Right", - "lastsale": "$0.092", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "300", + "lastsale": "$0.074", + "netchange": "-0.018", + "pctchange": "-19.565%", + "volume": "2150", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -54361,13 +54515,27 @@ "sector": "Consumer Staples", "url": "/market-activity/stocks/yotar" }, + { + "symbol": "YOTAU", + "name": "Yotta Acquisition Corporation Unit", + "lastsale": "$12.01", + "netchange": "0.67", + "pctchange": "5.908%", + "volume": "28442", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Farming/Seeds/Milling", + "sector": "Consumer Staples", + "url": "/market-activity/stocks/yotau" + }, { "symbol": "YOTAW", "name": "Yotta Acquisition Corporation Warrant", - "lastsale": "$0.034", - "netchange": "-0.0159", - "pctchange": "-31.864%", - "volume": "2200", + "lastsale": "$0.05", + "netchange": "0.016", + "pctchange": "47.059%", + "volume": "6700", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -54378,11 +54546,11 @@ { "symbol": "YQ", "name": "17 Education & Technology Group Inc. American Depositary Shares", - "lastsale": "$1.812", - "netchange": "-0.038", - "pctchange": "-2.054%", - "volume": "6282", - "marketCap": "14037742.00", + "lastsale": "$1.92", + "netchange": "0.108", + "pctchange": "5.96%", + "volume": "10053", + "marketCap": "14874428.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -54392,11 +54560,11 @@ { "symbol": "YSXT", "name": "YSX Tech. Co. Ltd Class A Ordinary Shares", - "lastsale": "$5.552", - "netchange": "0.222", - "pctchange": "4.165%", - "volume": "39230", - "marketCap": "129084000.00", + "lastsale": "$5.99", + "netchange": "0.438", + "pctchange": "7.889%", + "volume": "20639", + "marketCap": "139267500.00", "country": "China", "ipoyear": "2024", "industry": "Automotive Aftermarket", @@ -54406,11 +54574,11 @@ { "symbol": "YTRA", "name": "Yatra Online Inc. Ordinary Shares", - "lastsale": "$1.20", + "lastsale": "$1.19", "netchange": "-0.01", - "pctchange": "-0.826%", - "volume": "37128", - "marketCap": "73891644.00", + "pctchange": "-0.833%", + "volume": "29330", + "marketCap": "73275880.00", "country": "India", "ipoyear": "", "industry": "Transportation Services", @@ -54420,11 +54588,11 @@ { "symbol": "YXT", "name": "YXT.COM GROUP HOLDING LIMITED American Depository Shares", - "lastsale": "$2.02", - "netchange": "0.03", - "pctchange": "1.508%", - "volume": "7039", - "marketCap": "359863281.00", + "lastsale": "$1.92", + "netchange": "-0.10", + "pctchange": "-4.95%", + "volume": "26344", + "marketCap": "342048267.00", "country": "China", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -54434,11 +54602,11 @@ { "symbol": "YY", "name": "JOYY Inc. American Depositary Shares", - "lastsale": "$43.49", - "netchange": "-0.67", - "pctchange": "-1.517%", - "volume": "426819", - "marketCap": "2647134533.00", + "lastsale": "$46.38", + "netchange": "2.89", + "pctchange": "6.645%", + "volume": "566923", + "marketCap": "2823042071.00", "country": "China", "ipoyear": "2012", "industry": "EDP Services", @@ -54448,11 +54616,11 @@ { "symbol": "YYAI", "name": "Connexa Sports Technologies Inc. Common Stock", - "lastsale": "$0.5203", - "netchange": "-0.1092", - "pctchange": "-17.347%", - "volume": "525093", - "marketCap": "7577142.00", + "lastsale": "$0.448", + "netchange": "-0.0723", + "pctchange": "-13.896%", + "volume": "1586350", + "marketCap": "6524236.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -54462,11 +54630,11 @@ { "symbol": "YYGH", "name": "YY Group Holding Limited Class A Ordinary Shares", - "lastsale": "$1.8399", - "netchange": "0.0041", - "pctchange": "0.223%", - "volume": "12753", - "marketCap": "72538058.00", + "lastsale": "$1.85", + "netchange": "0.0101", + "pctchange": "0.549%", + "volume": "33183", + "marketCap": "72936250.00", "country": "Singapore", "ipoyear": "2024", "industry": "Professional Services", @@ -54476,11 +54644,11 @@ { "symbol": "Z", "name": "Zillow Group Inc. Class C Capital Stock", - "lastsale": "$79.91", - "netchange": "0.82", - "pctchange": "1.037%", - "volume": "1890975", - "marketCap": "18663711277.00", + "lastsale": "$80.00", + "netchange": "0.09", + "pctchange": "0.113%", + "volume": "1347656", + "marketCap": "18684731600.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -54490,11 +54658,11 @@ { "symbol": "ZAPP", "name": "Zapp Electric Vehicles Group Limited Ordinary Shares", - "lastsale": "$1.09", + "lastsale": "$1.08", "netchange": "-0.01", - "pctchange": "-0.909%", - "volume": "84496", - "marketCap": "4588900.00", + "pctchange": "-0.917%", + "volume": "107223", + "marketCap": "4546800.00", "country": "Thailand", "ipoyear": "", "industry": "Motor Vehicles", @@ -54504,11 +54672,11 @@ { "symbol": "ZAPPW", "name": "Zapp Electric Vehicles Group Limited Warrant", - "lastsale": "$0.0095", - "netchange": "-0.0002", - "pctchange": "-2.062%", - "volume": "122687", - "marketCap": "39995.00", + "lastsale": "$0.0097", + "netchange": "0.0002", + "pctchange": "2.105%", + "volume": "9239", + "marketCap": "40837.00", "country": "Thailand", "ipoyear": "", "industry": "Motor Vehicles", @@ -54518,11 +54686,11 @@ { "symbol": "ZBAI", "name": "ATIF Holdings Limited Ordinary Shares", - "lastsale": "$1.28", - "netchange": "-0.24", - "pctchange": "-15.789%", - "volume": "32773", - "marketCap": "15254339.00", + "lastsale": "$1.151", + "netchange": "-0.129", + "pctchange": "-10.078%", + "volume": "36215", + "marketCap": "13716987.00", "country": "China", "ipoyear": "2019", "industry": "Professional Services", @@ -54532,11 +54700,11 @@ { "symbol": "ZBAO", "name": "Zhibao Technology Inc. Class A Ordinary Shares", - "lastsale": "$1.46", - "netchange": "-0.03", - "pctchange": "-2.013%", - "volume": "4585", - "marketCap": "46024697.00", + "lastsale": "$1.495", + "netchange": "0.035", + "pctchange": "2.397%", + "volume": "11088", + "marketCap": "47128029.00", "country": "China", "ipoyear": "2024", "industry": "Specialty Insurers", @@ -54546,11 +54714,11 @@ { "symbol": "ZBIO", "name": "Zenas BioPharma Inc. Common Stock", - "lastsale": "$8.38", - "netchange": "0.05", - "pctchange": "0.60%", - "volume": "155581", - "marketCap": "350208890.00", + "lastsale": "$7.73", + "netchange": "-0.65", + "pctchange": "-7.757%", + "volume": "185488", + "marketCap": "323044716.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54560,11 +54728,11 @@ { "symbol": "ZBRA", "name": "Zebra Technologies Corporation Class A Common Stock", - "lastsale": "$421.11", - "netchange": "0.54", - "pctchange": "0.128%", - "volume": "375969", - "marketCap": "21720865591.00", + "lastsale": "$414.61", + "netchange": "-6.50", + "pctchange": "-1.544%", + "volume": "258865", + "marketCap": "21385595409.00", "country": "United States", "ipoyear": "1991", "industry": "Industrial Machinery/Components", @@ -54574,11 +54742,11 @@ { "symbol": "ZCAR", "name": "Zoomcar Holdings Inc. Common Stock", - "lastsale": "$1.87", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "123242", - "marketCap": "3852843.00", + "lastsale": "$1.90", + "netchange": "0.03", + "pctchange": "1.604%", + "volume": "167044", + "marketCap": "3914654.00", "country": "United States", "ipoyear": "2022", "industry": "Rental/Leasing Companies", @@ -54588,11 +54756,11 @@ { "symbol": "ZCARW", "name": "Zoomcar Holdings Inc. Warrants", - "lastsale": "$0.0162", - "netchange": "-0.0021", - "pctchange": "-11.475%", - "volume": "40527", - "marketCap": "33378.00", + "lastsale": "$0.0166", + "netchange": "0.0004", + "pctchange": "2.469%", + "volume": "4607", + "marketCap": "34202.00", "country": "United States", "ipoyear": "2022", "industry": "Rental/Leasing Companies", @@ -54602,11 +54770,11 @@ { "symbol": "ZCMD", "name": "Zhongchao Inc. Class A Ordinary Shares", - "lastsale": "$1.4032", - "netchange": "0.0432", - "pctchange": "3.176%", - "volume": "6537", - "marketCap": "2883496.00", + "lastsale": "$1.41", + "netchange": "0.0068", + "pctchange": "0.485%", + "volume": "3789", + "marketCap": "2897470.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -54616,11 +54784,11 @@ { "symbol": "ZD", "name": "Ziff Davis Inc. Common Stock", - "lastsale": "$54.33", - "netchange": "0.75", - "pctchange": "1.40%", - "volume": "322642", - "marketCap": "2322135590.00", + "lastsale": "$53.05", + "netchange": "-1.28", + "pctchange": "-2.356%", + "volume": "295682", + "marketCap": "2267426708.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -54630,11 +54798,11 @@ { "symbol": "ZENA", "name": "ZenaTech Inc. Common Stock", - "lastsale": "$5.92", - "netchange": "-0.16", - "pctchange": "-2.632%", - "volume": "317352", - "marketCap": "104569039.00", + "lastsale": "$6.04", + "netchange": "0.12", + "pctchange": "2.027%", + "volume": "354214", + "marketCap": "106688682.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -54644,11 +54812,11 @@ { "symbol": "ZENV", "name": "Zenvia Inc. Class A Common Stock", - "lastsale": "$2.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "52281", - "marketCap": "100522728.00", + "lastsale": "$2.45", + "netchange": "0.05", + "pctchange": "2.083%", + "volume": "47562", + "marketCap": "102616952.00", "country": "Brazil", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -54658,11 +54826,11 @@ { "symbol": "ZEO", "name": "Zeo Energy Corporation Class A Common Stock", - "lastsale": "$2.86", - "netchange": "-0.24", - "pctchange": "-7.742%", - "volume": "212771", - "marketCap": "117361087.00", + "lastsale": "$2.93", + "netchange": "0.07", + "pctchange": "2.448%", + "volume": "90156", + "marketCap": "120233561.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -54672,11 +54840,11 @@ { "symbol": "ZEOWW", "name": "Zeo Energy Corporation Warrants", - "lastsale": "$0.1173", - "netchange": "0.0174", - "pctchange": "17.417%", - "volume": "2450", - "marketCap": "4813446.00", + "lastsale": "$0.1525", + "netchange": "0.0352", + "pctchange": "30.009%", + "volume": "2494", + "marketCap": "6257890.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -54686,11 +54854,11 @@ { "symbol": "ZEUS", "name": "Olympic Steel Inc. Common Stock", - "lastsale": "$34.61", - "netchange": "0.48", - "pctchange": "1.406%", - "volume": "80065", - "marketCap": "385297279.00", + "lastsale": "$35.40", + "netchange": "0.79", + "pctchange": "2.283%", + "volume": "93182", + "marketCap": "394091987.00", "country": "United States", "ipoyear": "1994", "industry": "Metal Fabrications", @@ -54700,11 +54868,11 @@ { "symbol": "ZG", "name": "Zillow Group Inc. Class A Common Stock", - "lastsale": "$76.77", - "netchange": "0.74", - "pctchange": "0.973%", - "volume": "261730", - "marketCap": "17930335562.00", + "lastsale": "$76.83", + "netchange": "0.06", + "pctchange": "0.078%", + "volume": "183409", + "marketCap": "17944349110.00", "country": "United States", "ipoyear": "2011", "industry": "Business Services", @@ -54714,11 +54882,11 @@ { "symbol": "ZI", "name": "ZoomInfo Technologies Inc Common Stock", - "lastsale": "$9.95", - "netchange": "0.06", - "pctchange": "0.607%", - "volume": "6602145", - "marketCap": "3416519112.00", + "lastsale": "$9.98", + "netchange": "0.03", + "pctchange": "0.302%", + "volume": "9832806", + "marketCap": "3426820175.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -54728,11 +54896,11 @@ { "symbol": "ZIMV", "name": "ZimVie Inc. Common Stock", - "lastsale": "$14.33", - "netchange": "0.18", - "pctchange": "1.272%", - "volume": "75564", - "marketCap": "395491821.00", + "lastsale": "$14.36", + "netchange": "0.03", + "pctchange": "0.209%", + "volume": "76290", + "marketCap": "396319788.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -54742,11 +54910,11 @@ { "symbol": "ZION", "name": "Zions Bancorporation N.A. Common Stock", - "lastsale": "$58.02", - "netchange": "-0.07", - "pctchange": "-0.121%", - "volume": "1200915", - "marketCap": "8570204868.00", + "lastsale": "$58.64", + "netchange": "0.62", + "pctchange": "1.069%", + "volume": "1191446", + "marketCap": "8661785824.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -54756,11 +54924,11 @@ { "symbol": "ZIONP", "name": "Zions Bancorporation N.A. Depositary Shares (Each representing 1/40th Interest in a Share of Series A Floating-Rate Non-Cumulative Perpetual Preferred Stock)", - "lastsale": "$23.85", - "netchange": "0.05", - "pctchange": "0.21%", - "volume": "5583", - "marketCap": "3522912549.00", + "lastsale": "$23.825", + "netchange": "-0.025", + "pctchange": "-0.105%", + "volume": "2927", + "marketCap": "3519219769.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -54770,11 +54938,11 @@ { "symbol": "ZJK", "name": "ZJK Industrial Co. Ltd. Ordinary Shares", - "lastsale": "$9.03", - "netchange": "-0.05", - "pctchange": "-0.551%", - "volume": "67198", - "marketCap": "553087500.00", + "lastsale": "$9.46", + "netchange": "0.43", + "pctchange": "4.762%", + "volume": "135609", + "marketCap": "579425000.00", "country": "China", "ipoyear": "2024", "industry": "Metal Fabrications", @@ -54784,11 +54952,11 @@ { "symbol": "ZJYL", "name": "JIN MEDICAL INTERNATIONAL LTD. Ordinary Shares", - "lastsale": "$0.879", - "netchange": "0.0032", - "pctchange": "0.365%", - "volume": "94550", - "marketCap": "137604901.00", + "lastsale": "$0.89", + "netchange": "0.011", + "pctchange": "1.251%", + "volume": "37479", + "marketCap": "139326919.00", "country": "China", "ipoyear": "2023", "industry": "Industrial Specialties", @@ -54798,11 +54966,11 @@ { "symbol": "ZKIN", "name": "ZK International Group Co. Ltd Ordinary Share", - "lastsale": "$0.5963", - "netchange": "-0.0476", - "pctchange": "-7.392%", - "volume": "53149", - "marketCap": "21554829.00", + "lastsale": "$0.661", + "netchange": "0.0647", + "pctchange": "10.85%", + "volume": "182109", + "marketCap": "23893580.00", "country": "China", "ipoyear": "2017", "industry": "Metal Fabrications", @@ -54812,11 +54980,11 @@ { "symbol": "ZLAB", "name": "Zai Lab Limited American Depositary Shares", - "lastsale": "$25.64", - "netchange": "-0.99", - "pctchange": "-3.718%", - "volume": "599941", - "marketCap": "2553968786.00", + "lastsale": "$26.27", + "netchange": "0.63", + "pctchange": "2.457%", + "volume": "588736", + "marketCap": "2616722309.00", "country": "China", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54826,11 +54994,11 @@ { "symbol": "ZM", "name": "Zoom Communications Inc. Class A Common Stock", - "lastsale": "$80.01", - "netchange": "0.73", - "pctchange": "0.921%", - "volume": "3525848", - "marketCap": "24522659429.00", + "lastsale": "$80.17", + "netchange": "0.16", + "pctchange": "0.20%", + "volume": "2100020", + "marketCap": "24571698618.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -54840,11 +55008,11 @@ { "symbol": "ZNTL", "name": "Zentalis Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.30", - "netchange": "0.04", - "pctchange": "1.77%", - "volume": "2367857", - "marketCap": "163910420.00", + "lastsale": "$2.22", + "netchange": "-0.08", + "pctchange": "-3.478%", + "volume": "2471989", + "marketCap": "158209188.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54855,9 +55023,9 @@ "symbol": "ZOOZ", "name": "ZOOZ Power Ltd. Ordinary Shares", "lastsale": "$2.48", - "netchange": "0.1092", - "pctchange": "4.606%", - "volume": "28454", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "242", "marketCap": "0.00", "country": "Israel", "ipoyear": "", @@ -54868,11 +55036,11 @@ { "symbol": "ZOOZW", "name": "ZOOZ Power Ltd. Warrant", - "lastsale": "$0.07", - "netchange": "0.0075", - "pctchange": "12.00%", - "volume": "1903", - "marketCap": "844628.00", + "lastsale": "$0.065", + "netchange": "-0.005", + "pctchange": "-7.143%", + "volume": "836", + "marketCap": "784297.00", "country": "Israel", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -54882,11 +55050,11 @@ { "symbol": "ZS", "name": "Zscaler Inc. Common Stock", - "lastsale": "$192.70", - "netchange": "-0.23", - "pctchange": "-0.119%", - "volume": "1049223", - "marketCap": "29567622652.00", + "lastsale": "$193.47", + "netchange": "0.77", + "pctchange": "0.40%", + "volume": "1183672", + "marketCap": "29685770392.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -54896,11 +55064,11 @@ { "symbol": "ZSPC", "name": "zSpace Inc. Common stock", - "lastsale": "$13.62", - "netchange": "0.73", - "pctchange": "5.663%", - "volume": "100520", - "marketCap": "308329969.00", + "lastsale": "$14.90", + "netchange": "1.28", + "pctchange": "9.398%", + "volume": "88078", + "marketCap": "337306647.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -54910,11 +55078,11 @@ { "symbol": "ZTEK", "name": "Zentek Ltd. Common Stock", - "lastsale": "$1.11", - "netchange": "-0.01", - "pctchange": "-0.893%", - "volume": "17810", - "marketCap": "115511945.00", + "lastsale": "$1.17", + "netchange": "0.06", + "pctchange": "5.405%", + "volume": "20042", + "marketCap": "121755834.00", "country": "Canada", "ipoyear": "", "industry": "Major Chemicals", @@ -54924,11 +55092,11 @@ { "symbol": "ZUMZ", "name": "Zumiez Inc. Common Stock", - "lastsale": "$16.42", - "netchange": "0.49", - "pctchange": "3.076%", - "volume": "352490", - "marketCap": "314817179.00", + "lastsale": "$16.59", + "netchange": "0.17", + "pctchange": "1.035%", + "volume": "238085", + "marketCap": "318076553.00", "country": "United States", "ipoyear": "2005", "industry": "Clothing/Shoe/Accessory Stores", @@ -54939,9 +55107,9 @@ "symbol": "ZURA", "name": "Zura Bio Limited Class A Ordinary Shares", "lastsale": "$1.72", - "netchange": "-0.07", - "pctchange": "-3.911%", - "volume": "579522", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "410619", "marketCap": "112304872.00", "country": "Cayman Islands", "ipoyear": "", @@ -54952,11 +55120,11 @@ { "symbol": "ZVRA", "name": "Zevra Therapeutics Inc. Common Stock", - "lastsale": "$8.10", - "netchange": "-0.05", - "pctchange": "-0.613%", - "volume": "394429", - "marketCap": "432345049.00", + "lastsale": "$8.04", + "netchange": "-0.06", + "pctchange": "-0.741%", + "volume": "258167", + "marketCap": "429142493.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54966,11 +55134,11 @@ { "symbol": "ZVSA", "name": "ZyVersa Therapeutics Inc. Common Stock", - "lastsale": "$1.51", - "netchange": "0.11", - "pctchange": "7.857%", - "volume": "212173", - "marketCap": "3539728.00", + "lastsale": "$1.4808", + "netchange": "-0.0292", + "pctchange": "-1.934%", + "volume": "58649", + "marketCap": "3471278.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54980,11 +55148,11 @@ { "symbol": "ZYBT", "name": "Zhengye Biotechnology Holding Limited Ordinary Shares", - "lastsale": "$4.48", - "netchange": "0.03", - "pctchange": "0.674%", - "volume": "51149", - "marketCap": "211305364.00", + "lastsale": "$4.27", + "netchange": "-0.21", + "pctchange": "-4.688%", + "volume": "47264", + "marketCap": "201400426.00", "country": "China", "ipoyear": "2025", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54994,11 +55162,11 @@ { "symbol": "ZYME", "name": "Zymeworks Inc. Common Stock", - "lastsale": "$14.82", - "netchange": "0.15", - "pctchange": "1.022%", - "volume": "420776", - "marketCap": "1020764935.00", + "lastsale": "$14.59", + "netchange": "-0.23", + "pctchange": "-1.552%", + "volume": "303830", + "marketCap": "1004923104.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -55008,11 +55176,11 @@ { "symbol": "ZYXI", "name": "Zynex Inc. Common Stock", - "lastsale": "$8.28", - "netchange": "0.10", - "pctchange": "1.222%", - "volume": "56210", - "marketCap": "263681113.00", + "lastsale": "$8.36", + "netchange": "0.08", + "pctchange": "0.966%", + "volume": "70230", + "marketCap": "266228756.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", diff --git a/nasdaq/nasdaq_tickers.json b/nasdaq/nasdaq_tickers.json index 6e3503d0..be13f352 100644 --- a/nasdaq/nasdaq_tickers.json +++ b/nasdaq/nasdaq_tickers.json @@ -5,6 +5,7 @@ "AAME", "AAOI", "AAON", + "AAPGV", "AAPL", "ABAT", "ABCL", @@ -93,7 +94,6 @@ "AFCG", "AFJK", "AFJKR", - "AFJKU", "AFMD", "AFRI", "AFRIW", @@ -150,7 +150,7 @@ "ALCE", "ALCO", "ALCY", - "ALCYW", + "ALCYU", "ALDF", "ALDFU", "ALDFW", @@ -226,6 +226,7 @@ "ANNAW", "ANNX", "ANSC", + "ANSCU", "ANSCW", "ANSS", "ANTE", @@ -301,7 +302,6 @@ "ASNS", "ASO", "ASPC", - "ASPCR", "ASPCU", "ASPI", "ASPS", @@ -338,6 +338,7 @@ "ATMCW", "ATMV", "ATMVR", + "ATMVU", "ATNF", "ATNFW", "ATNI", @@ -459,6 +460,7 @@ "BFRG", "BFRGW", "BFRI", + "BFRIW", "BFST", "BGC", "BGFV", @@ -521,6 +523,7 @@ "BMRC", "BMRN", "BNAI", + "BNAIW", "BNGO", "BNIX", "BNIXR", @@ -594,6 +597,7 @@ "BTSGU", "BUJA", "BUJAR", + "BUJAU", "BUJAW", "BUSE", "BVFL", @@ -668,7 +672,6 @@ "CCIRU", "CCIRW", "CCIX", - "CCIXU", "CCIXW", "CCLD", "CCLDO", @@ -740,7 +743,6 @@ "CGTL", "CGTX", "CHAR", - "CHARR", "CHCI", "CHCO", "CHDN", @@ -827,6 +829,7 @@ "CNET", "CNEY", "CNFR", + "CNFRZ", "CNOB", "CNOBP", "CNSP", @@ -1005,6 +1008,7 @@ "DDI", "DDOG", "DECA", + "DECAU", "DECAW", "DENN", "DERM", @@ -1027,8 +1031,6 @@ "DIBS", "DIOD", "DIST", - "DISTR", - "DISTW", "DJCO", "DJT", "DJTWW", @@ -1078,6 +1080,7 @@ "DTIL", "DTSQ", "DTSQR", + "DTSQU", "DTSS", "DTST", "DTSTW", @@ -1094,7 +1097,7 @@ "DXST", "DYAI", "DYCQ", - "DYCQR", + "DYCQU", "DYN", "DYNX", "DYNXU", @@ -1128,6 +1131,7 @@ "EFSCP", "EGAN", "EGBN", + "EGHT", "EH", "EHGO", "EHTH", @@ -1147,6 +1151,9 @@ "ELWS", "EM", "EMBC", + "EMCGR", + "EMCGU", + "EMCGW", "EMKR", "EML", "ENGN", @@ -1198,7 +1205,6 @@ "EUDA", "EUDAW", "EURK", - "EURKR", "EURKU", "EVAX", "EVCM", @@ -1207,6 +1213,8 @@ "EVGO", "EVGOW", "EVGR", + "EVGRU", + "EVGRW", "EVLV", "EVLVW", "EVO", @@ -1325,6 +1333,7 @@ "FMBH", "FMNB", "FMST", + "FMSTW", "FNGR", "FNKO", "FNLC", @@ -1380,6 +1389,8 @@ "FTFT", "FTHM", "FTII", + "FTIIU", + "FTIIW", "FTLF", "FTNT", "FTRE", @@ -1393,9 +1404,7 @@ "FUSB", "FUTU", "FVCB", - "FVN", "FVNNR", - "FVNNU", "FWONA", "FWONK", "FWRD", @@ -1415,8 +1424,8 @@ "GAN", "GANX", "GASS", - "GATE", "GATEU", + "GATEW", "GAUZ", "GBBK", "GBBKR", @@ -1435,7 +1444,6 @@ "GDRX", "GDS", "GDST", - "GDSTR", "GDSTW", "GDTC", "GDYN", @@ -1473,7 +1481,6 @@ "GIPR", "GITS", "GLAC", - "GLACR", "GLAD", "GLADZ", "GLBE", @@ -1618,6 +1625,7 @@ "HLNE", "HLP", "HLVX", + "HLXB", "HMST", "HNNA", "HNNAZ", @@ -1633,6 +1641,7 @@ "HON", "HOND", "HONDU", + "HONDW", "HONE", "HOOD", "HOOK", @@ -1647,6 +1656,7 @@ "HPAIW", "HPH", "HPK", + "HPKEW", "HQI", "HQY", "HRMY", @@ -1657,12 +1667,14 @@ "HRZN", "HSAI", "HSCS", + "HSCSW", "HSDT", "HSIC", "HSII", "HSON", "HSPO", "HSPOR", + "HSPOU", "HSPOW", "HSPTU", "HST", @@ -1852,6 +1864,7 @@ "ISPR", "ISRG", "ISRL", + "ISRLU", "ISRLW", "ISSC", "ISTR", @@ -2545,6 +2558,7 @@ "OABI", "OABIW", "OACC", + "OACCU", "OACCW", "OAKU", "OAKUR", @@ -2610,7 +2624,6 @@ "ONFO", "ONFOW", "ONMD", - "ONMDW", "ONVO", "OP", "OPAL", @@ -2759,7 +2772,6 @@ "PIIIW", "PINC", "PITA", - "PITAW", "PKBK", "PKOH", "PLAB", @@ -2862,7 +2874,6 @@ "PTGX", "PTHL", "PTIX", - "PTIXW", "PTLE", "PTLO", "PTMN", @@ -2976,6 +2987,7 @@ "RELY", "RENB", "RENE", + "RENEU", "RENEW", "RENT", "REPL", @@ -3627,7 +3639,6 @@ "URBN", "URGN", "UROY", - "USAP", "USAU", "USCB", "USEA", @@ -3800,6 +3811,7 @@ "WLACW", "WLDN", "WLDS", + "WLDSW", "WLFC", "WLGS", "WMG", @@ -3871,7 +3883,6 @@ "YGMZ", "YHC", "YHGJ", - "YHNA", "YHNAR", "YHNAU", "YI", @@ -3882,6 +3893,7 @@ "YOSH", "YOTA", "YOTAR", + "YOTAU", "YOTAW", "YQ", "YSXT", diff --git a/nasdaq/nasdaq_tickers.txt b/nasdaq/nasdaq_tickers.txt index 179820de..f65e4583 100644 --- a/nasdaq/nasdaq_tickers.txt +++ b/nasdaq/nasdaq_tickers.txt @@ -4,6 +4,7 @@ AAL AAME AAOI AAON +AAPGV AAPL ABAT ABCL @@ -92,7 +93,6 @@ AFBI AFCG AFJK AFJKR -AFJKU AFMD AFRI AFRIW @@ -149,7 +149,7 @@ ALBT ALCE ALCO ALCY -ALCYW +ALCYU ALDF ALDFU ALDFW @@ -225,6 +225,7 @@ ANNA ANNAW ANNX ANSC +ANSCU ANSCW ANSS ANTE @@ -300,7 +301,6 @@ ASND ASNS ASO ASPC -ASPCR ASPCU ASPI ASPS @@ -337,6 +337,7 @@ ATMCR ATMCW ATMV ATMVR +ATMVU ATNF ATNFW ATNI @@ -458,6 +459,7 @@ BFIN BFRG BFRGW BFRI +BFRIW BFST BGC BGFV @@ -520,6 +522,7 @@ BMRA BMRC BMRN BNAI +BNAIW BNGO BNIX BNIXR @@ -593,6 +596,7 @@ BTSG BTSGU BUJA BUJAR +BUJAU BUJAW BUSE BVFL @@ -667,7 +671,6 @@ CCIR CCIRU CCIRW CCIX -CCIXU CCIXW CCLD CCLDO @@ -739,7 +742,6 @@ CGON CGTL CGTX CHAR -CHARR CHCI CHCO CHDN @@ -826,6 +828,7 @@ CNDT CNET CNEY CNFR +CNFRZ CNOB CNOBP CNSP @@ -1004,6 +1007,7 @@ DCTH DDI DDOG DECA +DECAU DECAW DENN DERM @@ -1026,8 +1030,6 @@ DHIL DIBS DIOD DIST -DISTR -DISTW DJCO DJT DJTWW @@ -1077,6 +1079,7 @@ DTI DTIL DTSQ DTSQR +DTSQU DTSS DTST DTSTW @@ -1093,7 +1096,7 @@ DXR DXST DYAI DYCQ -DYCQR +DYCQU DYN DYNX DYNXU @@ -1127,6 +1130,7 @@ EFSC EFSCP EGAN EGBN +EGHT EH EHGO EHTH @@ -1146,6 +1150,9 @@ ELVN ELWS EM EMBC +EMCGR +EMCGU +EMCGW EMKR EML ENGN @@ -1197,7 +1204,6 @@ EU EUDA EUDAW EURK -EURKR EURKU EVAX EVCM @@ -1206,6 +1212,8 @@ EVGN EVGO EVGOW EVGR +EVGRU +EVGRW EVLV EVLVW EVO @@ -1324,6 +1332,7 @@ FMAO FMBH FMNB FMST +FMSTW FNGR FNKO FNLC @@ -1379,6 +1388,8 @@ FTEL FTFT FTHM FTII +FTIIU +FTIIW FTLF FTNT FTRE @@ -1392,9 +1403,7 @@ FUND FUSB FUTU FVCB -FVN FVNNR -FVNNU FWONA FWONK FWRD @@ -1414,8 +1423,8 @@ GAME GAN GANX GASS -GATE GATEU +GATEW GAUZ GBBK GBBKR @@ -1434,7 +1443,6 @@ GDHG GDRX GDS GDST -GDSTR GDSTW GDTC GDYN @@ -1472,7 +1480,6 @@ GILT GIPR GITS GLAC -GLACR GLAD GLADZ GLBE @@ -1617,6 +1624,7 @@ HLMN HLNE HLP HLVX +HLXB HMST HNNA HNNAZ @@ -1632,6 +1640,7 @@ HOLX HON HOND HONDU +HONDW HONE HOOD HOOK @@ -1646,6 +1655,7 @@ HPAI HPAIW HPH HPK +HPKEW HQI HQY HRMY @@ -1656,12 +1666,14 @@ HRTX HRZN HSAI HSCS +HSCSW HSDT HSIC HSII HSON HSPO HSPOR +HSPOU HSPOW HSPTU HST @@ -1851,6 +1863,7 @@ ISPOW ISPR ISRG ISRL +ISRLU ISRLW ISSC ISTR @@ -2544,6 +2557,7 @@ NYXH OABI OABIW OACC +OACCU OACCW OAKU OAKUR @@ -2609,7 +2623,6 @@ ONEW ONFO ONFOW ONMD -ONMDW ONVO OP OPAL @@ -2758,7 +2771,6 @@ PIII PIIIW PINC PITA -PITAW PKBK PKOH PLAB @@ -2861,7 +2873,6 @@ PTEN PTGX PTHL PTIX -PTIXW PTLE PTLO PTMN @@ -2975,6 +2986,7 @@ RELL RELY RENB RENE +RENEU RENEW RENT REPL @@ -3626,7 +3638,6 @@ UPXI URBN URGN UROY -USAP USAU USCB USEA @@ -3799,6 +3810,7 @@ WLACU WLACW WLDN WLDS +WLDSW WLFC WLGS WMG @@ -3870,7 +3882,6 @@ YAAS YGMZ YHC YHGJ -YHNA YHNAR YHNAU YI @@ -3881,6 +3892,7 @@ YORW YOSH YOTA YOTAR +YOTAU YOTAW YQ YSXT diff --git a/nyse/nyse_full_tickers.json b/nyse/nyse_full_tickers.json index 242590e4..4e65b217 100644 --- a/nyse/nyse_full_tickers.json +++ b/nyse/nyse_full_tickers.json @@ -2,11 +2,11 @@ { "symbol": "A", "name": "Agilent Technologies Inc. Common Stock", - "lastsale": "$152.45", - "netchange": "-0.15", - "pctchange": "-0.098%", - "volume": "1332026", - "marketCap": "43539003790.00", + "lastsale": "$151.44", + "netchange": "-1.01", + "pctchange": "-0.663%", + "volume": "1844887", + "marketCap": "43250552535.00", "country": "United States", "ipoyear": "1999", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -16,11 +16,11 @@ { "symbol": "AA", "name": "Alcoa Corporation Common Stock ", - "lastsale": "$37.35", - "netchange": "-1.43", - "pctchange": "-3.687%", - "volume": "11771833", - "marketCap": "9649552826.00", + "lastsale": "$37.43", + "netchange": "0.08", + "pctchange": "0.214%", + "volume": "4982847", + "marketCap": "9670221212.00", "country": "United States", "ipoyear": "2016", "industry": "Aluminum", @@ -30,10 +30,10 @@ { "symbol": "AACT", "name": "Ares Acquisition Corporation II Class A Ordinary Shares", - "lastsale": "$11.005", + "lastsale": "$11.00", "netchange": "-0.005", "pctchange": "-0.045%", - "volume": "9682", + "volume": "22115", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -44,10 +44,10 @@ { "symbol": "AAM", "name": "AA Mission Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$10.1356", - "netchange": "-0.0044", - "pctchange": "-0.043%", - "volume": "3000", + "lastsale": "$10.13", + "netchange": "-0.0056", + "pctchange": "-0.055%", + "volume": "8098", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -58,11 +58,11 @@ { "symbol": "AAMI", "name": "Acadian Asset Management Inc. Common Stock", - "lastsale": "$25.66", - "netchange": "0.26", - "pctchange": "1.024%", - "volume": "125445", - "marketCap": "957578289.00", + "lastsale": "$25.80", + "netchange": "0.14", + "pctchange": "0.546%", + "volume": "121975", + "marketCap": "962802800.00", "country": "United Kingdom", "ipoyear": "2014", "industry": "Investment Managers", @@ -72,11 +72,11 @@ { "symbol": "AAP", "name": "Advance Auto Parts Inc.", - "lastsale": "$47.37", - "netchange": "0.89", - "pctchange": "1.915%", - "volume": "1693498", - "marketCap": "2829623881.00", + "lastsale": "$48.44", + "netchange": "1.07", + "pctchange": "2.259%", + "volume": "1326717", + "marketCap": "2893539810.00", "country": "United States", "ipoyear": "", "industry": "Auto & Home Supply Stores", @@ -86,11 +86,11 @@ { "symbol": "AAT", "name": "American Assets Trust Inc. Common Stock", - "lastsale": "$24.13", - "netchange": "-0.28", - "pctchange": "-1.147%", - "volume": "223823", - "marketCap": "1469555198.00", + "lastsale": "$24.29", + "netchange": "0.16", + "pctchange": "0.663%", + "volume": "510947", + "marketCap": "1479299451.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -100,11 +100,11 @@ { "symbol": "AB", "name": "AllianceBernstein Holding L.P. Units", - "lastsale": "$40.21", - "netchange": "-0.16", - "pctchange": "-0.396%", - "volume": "435292", - "marketCap": "4561235705.00", + "lastsale": "$40.73", + "netchange": "0.52", + "pctchange": "1.293%", + "volume": "375793", + "marketCap": "4620222091.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -114,11 +114,11 @@ { "symbol": "ABBV", "name": "AbbVie Inc. Common Stock", - "lastsale": "$170.67", - "netchange": "1.47", - "pctchange": "0.869%", - "volume": "7113384", - "marketCap": "301597838926.00", + "lastsale": "$170.30", + "netchange": "-0.37", + "pctchange": "-0.217%", + "volume": "5584368", + "marketCap": "300943997007.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -128,11 +128,11 @@ { "symbol": "ABCB", "name": "Ameris Bancorp Common Stock", - "lastsale": "$64.22", - "netchange": "-0.27", - "pctchange": "-0.419%", - "volume": "365962", - "marketCap": "4435465401.00", + "lastsale": "$64.41", + "netchange": "0.19", + "pctchange": "0.296%", + "volume": "359197", + "marketCap": "4448588079.00", "country": "United States", "ipoyear": "1994", "industry": "Major Banks", @@ -142,11 +142,11 @@ { "symbol": "ABEV", "name": "Ambev S.A. American Depositary Shares (Each representing 1 Common Share)", - "lastsale": "$1.82", - "netchange": "0.02", - "pctchange": "1.111%", - "volume": "52142358", - "marketCap": "28671976577.00", + "lastsale": "$1.79", + "netchange": "-0.03", + "pctchange": "-1.648%", + "volume": "68875898", + "marketCap": "28199361578.00", "country": "Brazil", "ipoyear": "2013", "industry": "Beverages (Production/Distribution)", @@ -156,11 +156,11 @@ { "symbol": "ABG", "name": "Asbury Automotive Group Inc Common Stock", - "lastsale": "$259.84", - "netchange": "3.23", - "pctchange": "1.259%", - "volume": "115413", - "marketCap": "5089605347.00", + "lastsale": "$261.08", + "netchange": "1.24", + "pctchange": "0.477%", + "volume": "102773", + "marketCap": "5113893796.00", "country": "United States", "ipoyear": "2002", "industry": "Retail-Auto Dealers and Gas Stations", @@ -171,9 +171,9 @@ "symbol": "ABM", "name": "ABM Industries Incorporated Common Stock", "lastsale": "$52.63", - "netchange": "-0.34", - "pctchange": "-0.642%", - "volume": "291306", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "200106", "marketCap": "3273763416.00", "country": "United States", "ipoyear": "", @@ -184,11 +184,11 @@ { "symbol": "ABR", "name": "Arbor Realty Trust Common Stock", - "lastsale": "$13.31", - "netchange": "0.01", - "pctchange": "0.075%", - "volume": "2744591", - "marketCap": "2510382822.00", + "lastsale": "$13.39", + "netchange": "0.08", + "pctchange": "0.601%", + "volume": "1496823", + "marketCap": "2525471524.00", "country": "United States", "ipoyear": "2004", "industry": "Real Estate Investment Trusts", @@ -198,10 +198,10 @@ { "symbol": "ABR^D", "name": "Arbor Realty Trust 6.375% Series D Cumulative Redeemable Preferred Stock Liquidation Preference $25.00 per Share", - "lastsale": "$18.32", - "netchange": "-0.1147", - "pctchange": "-0.622%", - "volume": "6190", + "lastsale": "$18.49", + "netchange": "0.17", + "pctchange": "0.928%", + "volume": "6488", "marketCap": "", "country": "United States", "ipoyear": "", @@ -212,10 +212,10 @@ { "symbol": "ABR^E", "name": "Arbor Realty Trust 6.25% Series E Cumulative Redeemable Preferred Stock", - "lastsale": "$18.05", - "netchange": "-0.1143", - "pctchange": "-0.629%", - "volume": "4533", + "lastsale": "$18.1651", + "netchange": "0.1151", + "pctchange": "0.638%", + "volume": "2949", "marketCap": "", "country": "United States", "ipoyear": "", @@ -226,10 +226,10 @@ { "symbol": "ABR^F", "name": "Arbor Realty Trust 6.25% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock Liquidation Preference $25.00 per share", - "lastsale": "$22.25", - "netchange": "0.0101", - "pctchange": "0.045%", - "volume": "13515", + "lastsale": "$22.32", + "netchange": "0.07", + "pctchange": "0.315%", + "volume": "5360", "marketCap": "", "country": "United States", "ipoyear": "", @@ -240,11 +240,11 @@ { "symbol": "ABT", "name": "Abbott Laboratories Common Stock", - "lastsale": "$123.22", - "netchange": "5.44", - "pctchange": "4.619%", - "volume": "13087554", - "marketCap": "213719571346.00", + "lastsale": "$125.03", + "netchange": "1.81", + "pctchange": "1.469%", + "volume": "9960082", + "marketCap": "216858935281.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -254,11 +254,11 @@ { "symbol": "AC", "name": "Associated Capital Group Inc. Common Stock", - "lastsale": "$35.94", - "netchange": "1.16", - "pctchange": "3.335%", - "volume": "7156", - "marketCap": "763262632.00", + "lastsale": "$35.75", + "netchange": "-0.19", + "pctchange": "-0.529%", + "volume": "5327", + "marketCap": "759227576.00", "country": "United States", "ipoyear": "2015", "industry": "Investment Bankers/Brokers/Service", @@ -268,11 +268,11 @@ { "symbol": "ACA", "name": "Arcosa Inc. Common Stock ", - "lastsale": "$100.38", - "netchange": "0.24", - "pctchange": "0.24%", - "volume": "159109", - "marketCap": "4896216991.00", + "lastsale": "$100.24", + "netchange": "-0.14", + "pctchange": "-0.139%", + "volume": "182510", + "marketCap": "4889388236.00", "country": "United States", "ipoyear": "2018", "industry": "Metal Fabrications", @@ -282,11 +282,11 @@ { "symbol": "ACCO", "name": "Acco Brands Corporation Common Stock", - "lastsale": "$5.29", - "netchange": "0.04", - "pctchange": "0.762%", - "volume": "641072", - "marketCap": "491340532.00", + "lastsale": "$5.24", + "netchange": "-0.05", + "pctchange": "-0.945%", + "volume": "470839", + "marketCap": "486696482.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -296,11 +296,11 @@ { "symbol": "ACEL", "name": "Accel Entertainment Inc. ", - "lastsale": "$11.31", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "306645", - "marketCap": "931304499.00", + "lastsale": "$11.15", + "netchange": "-0.16", + "pctchange": "-1.415%", + "volume": "157022", + "marketCap": "918129546.00", "country": "United States", "ipoyear": "2017", "industry": "Services-Misc. Amusement & Recreation", @@ -310,11 +310,11 @@ { "symbol": "ACHR", "name": "Archer Aviation Inc. Class A Common Stock", - "lastsale": "$9.89", - "netchange": "0.12", - "pctchange": "1.228%", - "volume": "22586597", - "marketCap": "4205946736.00", + "lastsale": "$9.97", + "netchange": "0.08", + "pctchange": "0.809%", + "volume": "33999630", + "marketCap": "4239968550.00", "country": "United States", "ipoyear": "2020", "industry": "Aerospace", @@ -324,11 +324,11 @@ { "symbol": "ACI", "name": "Albertsons Companies Inc. Class A Common Stock", - "lastsale": "$19.78", - "netchange": "0.16", - "pctchange": "0.815%", - "volume": "4222899", - "marketCap": "11460123088.00", + "lastsale": "$19.91", + "netchange": "0.13", + "pctchange": "0.657%", + "volume": "7597751", + "marketCap": "11535442401.00", "country": "United States", "ipoyear": "2020", "industry": "Food Chains", @@ -338,11 +338,11 @@ { "symbol": "ACM", "name": "AECOM Common Stock", - "lastsale": "$108.33", - "netchange": "-2.27", - "pctchange": "-2.052%", - "volume": "773260", - "marketCap": "14349793054.00", + "lastsale": "$109.15", + "netchange": "0.82", + "pctchange": "0.757%", + "volume": "751573", + "marketCap": "14458413292.00", "country": "United States", "ipoyear": "2007", "industry": "Military/Government/Technical", @@ -352,11 +352,11 @@ { "symbol": "ACN", "name": "Accenture plc Class A Ordinary Shares (Ireland)", - "lastsale": "$363.26", - "netchange": "4.15", - "pctchange": "1.156%", - "volume": "2110257", - "marketCap": "227323636633.00", + "lastsale": "$362.41", + "netchange": "-0.85", + "pctchange": "-0.234%", + "volume": "1827757", + "marketCap": "226791717095.00", "country": "Ireland", "ipoyear": "2001", "industry": "Business Services", @@ -366,10 +366,10 @@ { "symbol": "ACP", "name": "abrdn Income Credit Strategies Fund Common Shares", - "lastsale": "$6.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "645794", + "lastsale": "$6.01", + "netchange": "-0.09", + "pctchange": "-1.475%", + "volume": "744337", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -380,10 +380,10 @@ { "symbol": "ACP^A", "name": "abrdn Income Credit Strategies Fund 5.250% Series A Perpetual Preferred Stock", - "lastsale": "$22.05", - "netchange": "-0.0016", - "pctchange": "-0.007%", - "volume": "2309", + "lastsale": "$21.85", + "netchange": "-0.20", + "pctchange": "-0.907%", + "volume": "1681", "marketCap": "", "country": "United States", "ipoyear": "", @@ -394,11 +394,11 @@ { "symbol": "ACR", "name": "ACRES Commercial Realty Corp. Common Stock", - "lastsale": "$17.95", - "netchange": "-0.01", - "pctchange": "-0.056%", - "volume": "21394", - "marketCap": "138877481.00", + "lastsale": "$17.63", + "netchange": "-0.32", + "pctchange": "-1.783%", + "volume": "14638", + "marketCap": "136401670.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -408,10 +408,10 @@ { "symbol": "ACR^C", "name": "ACRES Commercial Realty Corp. 8.625% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock ", - "lastsale": "$24.83", - "netchange": "-0.01", - "pctchange": "-0.04%", - "volume": "14024", + "lastsale": "$24.8505", + "netchange": "0.0205", + "pctchange": "0.083%", + "volume": "3975", "marketCap": "", "country": "United States", "ipoyear": "", @@ -422,10 +422,10 @@ { "symbol": "ACR^D", "name": "ACRES Commercial Realty Corp. 7.875% Series D Cumulative Redeemable Preferred Stock", - "lastsale": "$22.19", - "netchange": "-0.1288", - "pctchange": "-0.577%", - "volume": "3649", + "lastsale": "$22.10", + "netchange": "-0.09", + "pctchange": "-0.406%", + "volume": "5680", "marketCap": "", "country": "United States", "ipoyear": "", @@ -436,11 +436,11 @@ { "symbol": "ACRE", "name": "Ares Commercial Real Estate Corporation Common Stock", - "lastsale": "$5.68", - "netchange": "-0.05", - "pctchange": "-0.873%", - "volume": "418011", - "marketCap": "309799571.00", + "lastsale": "$5.75", + "netchange": "0.07", + "pctchange": "1.232%", + "volume": "335855", + "marketCap": "313617524.00", "country": "United States", "ipoyear": "2012", "industry": "Real Estate Investment Trusts", @@ -450,11 +450,11 @@ { "symbol": "ACV", "name": "Virtus Diversified Income & Convertible Fund Common Shares of Beneficial Interest", - "lastsale": "$22.86", - "netchange": "0.02", - "pctchange": "0.088%", - "volume": "31098", - "marketCap": "236897128.00", + "lastsale": "$22.92", + "netchange": "0.06", + "pctchange": "0.262%", + "volume": "25262", + "marketCap": "237518906.00", "country": "United States", "ipoyear": "2015", "industry": "Finance/Investors Services", @@ -464,11 +464,11 @@ { "symbol": "ADC", "name": "Agree Realty Corporation Common Stock", - "lastsale": "$71.47", - "netchange": "-0.03", - "pctchange": "-0.042%", - "volume": "848189", - "marketCap": "7398765725.00", + "lastsale": "$71.83", + "netchange": "0.36", + "pctchange": "0.504%", + "volume": "561680", + "marketCap": "7436033889.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -478,10 +478,10 @@ { "symbol": "ADC^A", "name": "Agree Realty Corporation Depositary Shares each representing 1/1000th of a 4.250% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$18.10", - "netchange": "-0.15", - "pctchange": "-0.822%", - "volume": "19695", + "lastsale": "$18.19", + "netchange": "0.09", + "pctchange": "0.497%", + "volume": "1174", "marketCap": "", "country": "United States", "ipoyear": "", @@ -492,11 +492,11 @@ { "symbol": "ADCT", "name": "ADC Therapeutics SA Common Shares", - "lastsale": "$1.76", - "netchange": "0.06", - "pctchange": "3.529%", - "volume": "358226", - "marketCap": "170173726.00", + "lastsale": "$1.77", + "netchange": "0.01", + "pctchange": "0.568%", + "volume": "363932", + "marketCap": "171140622.00", "country": "Switzerland", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -506,11 +506,11 @@ { "symbol": "ADM", "name": "Archer-Daniels-Midland Company Common Stock", - "lastsale": "$50.66", - "netchange": "0.14", - "pctchange": "0.277%", - "volume": "2277651", - "marketCap": "24242508123.00", + "lastsale": "$50.51", + "netchange": "-0.15", + "pctchange": "-0.296%", + "volume": "2737406", + "marketCap": "24170728095.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -520,11 +520,11 @@ { "symbol": "ADNT", "name": "Adient plc Ordinary Shares ", - "lastsale": "$16.89", - "netchange": "0.10", - "pctchange": "0.596%", - "volume": "1504545", - "marketCap": "1433399627.00", + "lastsale": "$17.14", + "netchange": "0.25", + "pctchange": "1.48%", + "volume": "1562837", + "marketCap": "1454616318.00", "country": "United States", "ipoyear": "2016", "industry": "Auto Parts:O.E.M.", @@ -534,11 +534,11 @@ { "symbol": "ADT", "name": "ADT Inc. Common Stock", - "lastsale": "$7.40", - "netchange": "0.13", - "pctchange": "1.788%", - "volume": "5416362", - "marketCap": "6711899116.00", + "lastsale": "$7.48", + "netchange": "0.08", + "pctchange": "1.081%", + "volume": "3837815", + "marketCap": "6784460187.00", "country": "United States", "ipoyear": "2018", "industry": "Diversified Commercial Services", @@ -548,10 +548,10 @@ { "symbol": "ADX", "name": "Adams Diversified Equity Fund Inc.", - "lastsale": "$21.24", - "netchange": "0.03", - "pctchange": "0.141%", - "volume": "305050", + "lastsale": "$21.28", + "netchange": "0.04", + "pctchange": "0.188%", + "volume": "471511", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -562,11 +562,11 @@ { "symbol": "AEE", "name": "Ameren Corporation Common Stock", - "lastsale": "$93.31", - "netchange": "-0.04", - "pctchange": "-0.043%", - "volume": "1138387", - "marketCap": "24907029939.00", + "lastsale": "$94.12", + "netchange": "0.81", + "pctchange": "0.868%", + "volume": "743573", + "marketCap": "25123241430.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -576,10 +576,10 @@ { "symbol": "AEFC", "name": "Aegon Funding Company LLC 5.10% Subordinated Notes due 2049", - "lastsale": "$20.81", - "netchange": "-0.22", - "pctchange": "-1.046%", - "volume": "57308", + "lastsale": "$20.9197", + "netchange": "0.1097", + "pctchange": "0.527%", + "volume": "25961", "marketCap": "0.00", "country": "United States", "ipoyear": "2019", @@ -591,9 +591,9 @@ "symbol": "AEG", "name": "Aegon Ltd. New York Registry Shares", "lastsale": "$6.50", - "netchange": "0.05", - "pctchange": "0.775%", - "volume": "3535581", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3981570", "marketCap": "14329159988.00", "country": "Netherlands", "ipoyear": "", @@ -604,11 +604,11 @@ { "symbol": "AEM", "name": "Agnico Eagle Mines Limited Common Stock", - "lastsale": "$88.70", - "netchange": "-0.53", - "pctchange": "-0.594%", - "volume": "1774948", - "marketCap": "44519191791.00", + "lastsale": "$89.94", + "netchange": "1.24", + "pctchange": "1.398%", + "volume": "1856632", + "marketCap": "45141557042.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -618,11 +618,11 @@ { "symbol": "AEO", "name": "American Eagle Outfitters Inc. Common Stock", - "lastsale": "$17.34", - "netchange": "0.16", - "pctchange": "0.931%", - "volume": "2712750", - "marketCap": "3331044917.00", + "lastsale": "$17.29", + "netchange": "-0.05", + "pctchange": "-0.288%", + "volume": "3430951", + "marketCap": "3321439828.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -632,11 +632,11 @@ { "symbol": "AER", "name": "AerCap Holdings N.V. Ordinary Shares", - "lastsale": "$95.28", - "netchange": "0.39", - "pctchange": "0.411%", - "volume": "1667057", - "marketCap": "19293549047.00", + "lastsale": "$94.99", + "netchange": "-0.29", + "pctchange": "-0.304%", + "volume": "685345", + "marketCap": "19234826028.00", "country": "Netherlands", "ipoyear": "2006", "industry": "Diversified Commercial Services", @@ -646,11 +646,11 @@ { "symbol": "AES", "name": "The AES Corporation Common Stock", - "lastsale": "$11.53", - "netchange": "0.40", - "pctchange": "3.594%", - "volume": "14029154", - "marketCap": "8198141806.00", + "lastsale": "$11.60", + "netchange": "0.07", + "pctchange": "0.607%", + "volume": "12141577", + "marketCap": "8247913699.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -660,11 +660,11 @@ { "symbol": "AESI", "name": "Atlas Energy Solutions Inc. Common Stock", - "lastsale": "$23.89", - "netchange": "0.19", - "pctchange": "0.802%", - "volume": "480306", - "marketCap": "2633080212.00", + "lastsale": "$23.92", + "netchange": "0.03", + "pctchange": "0.126%", + "volume": "727206", + "marketCap": "2636386717.00", "country": "United States", "ipoyear": "2023", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -674,11 +674,11 @@ { "symbol": "AEVA", "name": "Aeva Technologies Inc. Common Stock", - "lastsale": "$4.49", - "netchange": "0.03", - "pctchange": "0.673%", - "volume": "211906", - "marketCap": "241933776.00", + "lastsale": "$4.31", + "netchange": "-0.18", + "pctchange": "-4.009%", + "volume": "285594", + "marketCap": "232234872.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Parts:O.E.M.", @@ -688,10 +688,10 @@ { "symbol": "AFB", "name": "AllianceBernstein National Municipal Income Fund Inc", - "lastsale": "$10.99", - "netchange": "-0.07", - "pctchange": "-0.633%", - "volume": "35604", + "lastsale": "$11.01", + "netchange": "0.02", + "pctchange": "0.182%", + "volume": "33286", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -702,11 +702,11 @@ { "symbol": "AFG", "name": "American Financial Group Inc. Common Stock", - "lastsale": "$133.80", - "netchange": "-0.40", - "pctchange": "-0.298%", - "volume": "322992", - "marketCap": "11230002187.00", + "lastsale": "$135.09", + "netchange": "1.29", + "pctchange": "0.964%", + "volume": "285466", + "marketCap": "11338273508.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -716,11 +716,11 @@ { "symbol": "AFGB", "name": "American Financial Group Inc. 5.875% Subordinated Debentures due 2059", - "lastsale": "$22.99", - "netchange": "-0.09", - "pctchange": "-0.39%", - "volume": "8154", - "marketCap": "1929579598.00", + "lastsale": "$23.04", + "netchange": "0.05", + "pctchange": "0.217%", + "volume": "8016", + "marketCap": "1933776161.00", "country": "United States", "ipoyear": "2019", "industry": "Property-Casualty Insurers", @@ -730,11 +730,11 @@ { "symbol": "AFGC", "name": "American Financial Group Inc. 5.125% Subordinated Debentures due 2059", - "lastsale": "$20.19", - "netchange": "-0.17", - "pctchange": "-0.835%", - "volume": "14155", - "marketCap": "1694572079.00", + "lastsale": "$20.22", + "netchange": "0.03", + "pctchange": "0.149%", + "volume": "6105", + "marketCap": "1697090017.00", "country": "United States", "ipoyear": "2019", "industry": "Property-Casualty Insurers", @@ -744,11 +744,11 @@ { "symbol": "AFGD", "name": "American Financial Group Inc. 5.625% Subordinated Debentures due 2060", - "lastsale": "$22.13", - "netchange": "-0.10", - "pctchange": "-0.45%", - "volume": "8410", - "marketCap": "1857398717.00", + "lastsale": "$22.11", + "netchange": "-0.02", + "pctchange": "-0.09%", + "volume": "13729", + "marketCap": "1855720092.00", "country": "United States", "ipoyear": "2020", "industry": "Property-Casualty Insurers", @@ -758,11 +758,11 @@ { "symbol": "AFGE", "name": "American Financial Group Inc. 4.500% Subordinated Debentures due 2060", - "lastsale": "$18.08", - "netchange": "-0.11", - "pctchange": "-0.605%", - "volume": "12407", - "marketCap": "1517477127.00", + "lastsale": "$18.03", + "netchange": "-0.05", + "pctchange": "-0.277%", + "volume": "4292", + "marketCap": "1513280564.00", "country": "United States", "ipoyear": "2020", "industry": "Property-Casualty Insurers", @@ -772,11 +772,11 @@ { "symbol": "AFL", "name": "AFLAC Incorporated Common Stock", - "lastsale": "$104.47", - "netchange": "0.17", - "pctchange": "0.163%", - "volume": "1651610", - "marketCap": "58036053724.00", + "lastsale": "$104.91", + "netchange": "0.44", + "pctchange": "0.421%", + "volume": "1237221", + "marketCap": "58280486227.00", "country": "United States", "ipoyear": "", "industry": "Accident &Health Insurance", @@ -786,11 +786,11 @@ { "symbol": "AG", "name": "First Majestic Silver Corp. Ordinary Shares (Canada)", - "lastsale": "$5.61", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "17855410", - "marketCap": "1692015584.00", + "lastsale": "$5.62", + "netchange": "0.01", + "pctchange": "0.178%", + "volume": "17674864", + "marketCap": "1695031655.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -800,11 +800,11 @@ { "symbol": "AGCO", "name": "AGCO Corporation Common Stock", - "lastsale": "$105.11", - "netchange": "1.80", - "pctchange": "1.742%", - "volume": "806424", - "marketCap": "7845965486.00", + "lastsale": "$104.98", + "netchange": "-0.13", + "pctchange": "-0.124%", + "volume": "654094", + "marketCap": "7836261599.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -814,10 +814,10 @@ { "symbol": "AGD", "name": "abrdn Global Dynamic Dividend Fund Common Shares of Beneficial Interest", - "lastsale": "$10.31", - "netchange": "0.03", - "pctchange": "0.292%", - "volume": "115203", + "lastsale": "$10.19", + "netchange": "-0.12", + "pctchange": "-1.164%", + "volume": "183575", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -828,11 +828,11 @@ { "symbol": "AGI", "name": "Alamos Gold Inc. Class A Common Shares", - "lastsale": "$20.12", - "netchange": "-0.06", - "pctchange": "-0.297%", - "volume": "2004633", - "marketCap": "8444719299.00", + "lastsale": "$20.60", + "netchange": "0.48", + "pctchange": "2.386%", + "volume": "1461639", + "marketCap": "8646183775.00", "country": "Canada", "ipoyear": "2015", "industry": "Precious Metals", @@ -842,11 +842,11 @@ { "symbol": "AGL", "name": "agilon health inc. Common Stock", - "lastsale": "$3.69", - "netchange": "0.14", - "pctchange": "3.944%", - "volume": "4166051", - "marketCap": "1520345848.00", + "lastsale": "$3.61", + "netchange": "-0.08", + "pctchange": "-2.168%", + "volume": "2894837", + "marketCap": "1487384420.00", "country": "United States", "ipoyear": "2021", "industry": "Misc Health and Biotechnology Services", @@ -856,11 +856,11 @@ { "symbol": "AGM", "name": "Federal Agricultural Mortgage Corporation Common Stock", - "lastsale": "$196.26", - "netchange": "0.22", - "pctchange": "0.112%", - "volume": "34541", - "marketCap": "2136447697.00", + "lastsale": "$196.04", + "netchange": "-0.22", + "pctchange": "-0.112%", + "volume": "21422", + "marketCap": "2134052820.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -870,10 +870,10 @@ { "symbol": "AGM^D", "name": "Federal Agricultural Mortgage Corporation 5.700% Non-Cumulative Preferred Stock Series D", - "lastsale": "$22.34", - "netchange": "-0.1201", - "pctchange": "-0.535%", - "volume": "9209", + "lastsale": "$22.36", + "netchange": "0.02", + "pctchange": "0.09%", + "volume": "1916", "marketCap": "", "country": "United States", "ipoyear": "", @@ -884,10 +884,10 @@ { "symbol": "AGM^E", "name": "Federal Agricultural Mortgage Corporation 5.750% Non-Cumulative Preferred Stock Series E", - "lastsale": "$22.75", - "netchange": "0.10", - "pctchange": "0.442%", - "volume": "1358", + "lastsale": "$22.8466", + "netchange": "0.0966", + "pctchange": "0.425%", + "volume": "6731", "marketCap": "", "country": "United States", "ipoyear": "", @@ -898,10 +898,10 @@ { "symbol": "AGM^F", "name": "Federal Agricultural Mortgage Corporation 5.250% Non-Cumulative Preferred Stock Series F", - "lastsale": "$20.97", - "netchange": "0.47", - "pctchange": "2.293%", - "volume": "12997", + "lastsale": "$21.16", + "netchange": "0.19", + "pctchange": "0.906%", + "volume": "4984", "marketCap": "", "country": "United States", "ipoyear": "", @@ -912,10 +912,10 @@ { "symbol": "AGM^G", "name": "Federal Agricultural Mortgage Corporation 4.875% Non-Cumulative Preferred Stock Series G", - "lastsale": "$19.465", - "netchange": "0.015", - "pctchange": "0.077%", - "volume": "14230", + "lastsale": "$19.63", + "netchange": "0.165", + "pctchange": "0.848%", + "volume": "4645", "marketCap": "", "country": "United States", "ipoyear": "", @@ -926,11 +926,11 @@ { "symbol": "AGO", "name": "Assured Guaranty Ltd. Common Stock", - "lastsale": "$91.88", - "netchange": "-0.36", - "pctchange": "-0.39%", - "volume": "237693", - "marketCap": "4676770098.00", + "lastsale": "$92.26", + "netchange": "0.38", + "pctchange": "0.414%", + "volume": "169605", + "marketCap": "4696112421.00", "country": "Bermuda", "ipoyear": "2004", "industry": "Property-Casualty Insurers", @@ -940,11 +940,11 @@ { "symbol": "AGRO", "name": "Adecoagro S.A. Common Shares", - "lastsale": "$9.48", - "netchange": "0.06", - "pctchange": "0.637%", - "volume": "447140", - "marketCap": "987198027.00", + "lastsale": "$9.46", + "netchange": "-0.02", + "pctchange": "-0.211%", + "volume": "387933", + "marketCap": "985115331.00", "country": "Luxembourg", "ipoyear": "2011", "industry": "Farming/Seeds/Milling", @@ -954,11 +954,11 @@ { "symbol": "AGS", "name": "PlayAGS Inc. Common Stock", - "lastsale": "$11.89", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "240091", - "marketCap": "486619402.00", + "lastsale": "$11.94", + "netchange": "0.05", + "pctchange": "0.421%", + "volume": "122054", + "marketCap": "488665741.00", "country": "United States", "ipoyear": "2018", "industry": "Miscellaneous manufacturing industries", @@ -968,11 +968,11 @@ { "symbol": "AGX", "name": "Argan Inc. Common Stock", - "lastsale": "$174.92", - "netchange": "-9.10", - "pctchange": "-4.945%", - "volume": "607256", - "marketCap": "2374559291.00", + "lastsale": "$168.54", + "netchange": "-6.38", + "pctchange": "-3.647%", + "volume": "682449", + "marketCap": "2287950051.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -982,11 +982,11 @@ { "symbol": "AHH", "name": "Armada Hoffler Properties Inc. Common Stock", - "lastsale": "$9.84", - "netchange": "0.13", - "pctchange": "1.339%", - "volume": "545551", - "marketCap": "784186392.00", + "lastsale": "$9.85", + "netchange": "0.01", + "pctchange": "0.102%", + "volume": "671167", + "marketCap": "784983329.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate", @@ -996,10 +996,10 @@ { "symbol": "AHH^A", "name": "Armada Hoffler Properties Inc. 6.75% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$21.58", - "netchange": "-0.11", - "pctchange": "-0.507%", - "volume": "13486", + "lastsale": "$21.69", + "netchange": "0.11", + "pctchange": "0.51%", + "volume": "32351", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1010,10 +1010,10 @@ { "symbol": "AHL^D", "name": "Aspen Insurance Holdings Limited 5.625% Perpetual Non-Cumulative Preference Shares", - "lastsale": "$20.66", - "netchange": "-0.01", - "pctchange": "-0.048%", - "volume": "15249", + "lastsale": "$20.86", + "netchange": "0.20", + "pctchange": "0.968%", + "volume": "9967", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -1024,10 +1024,10 @@ { "symbol": "AHL^E", "name": "Aspen Insurance Holdings Limited Depositary Shares each representing a 1/1000th interest in a share of 5.625% Perpetual Non-Cumulative Preference Shares", - "lastsale": "$20.07", - "netchange": "0.09", - "pctchange": "0.45%", - "volume": "31321", + "lastsale": "$20.15", + "netchange": "0.08", + "pctchange": "0.399%", + "volume": "12771", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -1038,10 +1038,10 @@ { "symbol": "AHL^F", "name": "Aspen Insurance Holdings Limited Depositary Shares each representing a 1/1000th Interest in a 7.00% Perpetual Non-Cumulative Preference Share", - "lastsale": "$25.35", - "netchange": "0.03", - "pctchange": "0.118%", - "volume": "4918", + "lastsale": "$25.40", + "netchange": "0.05", + "pctchange": "0.197%", + "volume": "4688", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -1052,11 +1052,11 @@ { "symbol": "AHR", "name": "American Healthcare REIT Inc. Common Stock", - "lastsale": "$28.71", - "netchange": "0.46", - "pctchange": "1.628%", - "volume": "982436", - "marketCap": "4394421619.00", + "lastsale": "$28.90", + "netchange": "0.19", + "pctchange": "0.662%", + "volume": "782225", + "marketCap": "4423503476.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -1066,11 +1066,11 @@ { "symbol": "AHT", "name": "Ashford Hospitality Trust Inc Common Stock", - "lastsale": "$8.08", - "netchange": "-0.29", - "pctchange": "-3.465%", - "volume": "18243", - "marketCap": "44609284.00", + "lastsale": "$8.44", + "netchange": "0.36", + "pctchange": "4.455%", + "volume": "45474", + "marketCap": "46596826.00", "country": "United States", "ipoyear": "2003", "industry": "Real Estate Investment Trusts", @@ -1080,10 +1080,10 @@ { "symbol": "AHT^D", "name": "Ashford Hospitality Trust Inc 8.45% Series D Cumulative Preferred Stock", - "lastsale": "$16.37", - "netchange": "0.43", - "pctchange": "2.698%", - "volume": "2822", + "lastsale": "$16.00", + "netchange": "-0.37", + "pctchange": "-2.26%", + "volume": "1134", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1097,7 +1097,7 @@ "lastsale": "$14.45", "netchange": "0.00", "pctchange": "0.00%", - "volume": "46", + "volume": "25", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1108,10 +1108,10 @@ { "symbol": "AHT^G", "name": "Ashford Hospitality Trust Inc 7.375% Series G Cumulative Preferred Stock", - "lastsale": "$13.98", - "netchange": "0.08", - "pctchange": "0.576%", - "volume": "330", + "lastsale": "$14.08", + "netchange": "0.10", + "pctchange": "0.715%", + "volume": "597", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1125,7 +1125,7 @@ "lastsale": "$15.05", "netchange": "0.00", "pctchange": "0.00%", - "volume": "13", + "volume": "74", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1136,10 +1136,10 @@ { "symbol": "AHT^I", "name": "Ashford Hospitality Trust Inc 7.50% Series I Cumulative Preferred Stock", - "lastsale": "$14.05", - "netchange": "-0.5816", - "pctchange": "-3.975%", - "volume": "279", + "lastsale": "$14.7548", + "netchange": "0.7048", + "pctchange": "5.016%", + "volume": "2369", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1150,11 +1150,11 @@ { "symbol": "AI", "name": "C3.ai Inc. Class A Common Stock", - "lastsale": "$34.04", - "netchange": "0.41", - "pctchange": "1.219%", - "volume": "4640119", - "marketCap": "4393383459.00", + "lastsale": "$32.81", + "netchange": "-1.23", + "pctchange": "-3.613%", + "volume": "5526749", + "marketCap": "4234633116.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -1164,11 +1164,11 @@ { "symbol": "AIG", "name": "American International Group Inc. New Common Stock", - "lastsale": "$74.60", - "netchange": "-0.15", - "pctchange": "-0.201%", - "volume": "3193133", - "marketCap": "46533195375.00", + "lastsale": "$73.78", + "netchange": "-0.82", + "pctchange": "-1.099%", + "volume": "3628251", + "marketCap": "46021704488.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -1178,11 +1178,11 @@ { "symbol": "AIN", "name": "Albany International Corporation Common Stock", - "lastsale": "$80.79", - "netchange": "-0.48", - "pctchange": "-0.591%", - "volume": "180269", - "marketCap": "2528727000.00", + "lastsale": "$80.94", + "netchange": "0.15", + "pctchange": "0.186%", + "volume": "154124", + "marketCap": "2533422000.00", "country": "United States", "ipoyear": "", "industry": "Textiles", @@ -1192,11 +1192,11 @@ { "symbol": "AIO", "name": "Virtus Artificial Intelligence & Technology Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$25.27", - "netchange": "0.31", - "pctchange": "1.242%", - "volume": "126132", - "marketCap": "867796362.00", + "lastsale": "$25.40", + "netchange": "0.13", + "pctchange": "0.514%", + "volume": "127447", + "marketCap": "872260689.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -1206,11 +1206,11 @@ { "symbol": "AIR", "name": "AAR Corp. Common Stock", - "lastsale": "$70.36", - "netchange": "-0.75", - "pctchange": "-1.055%", - "volume": "182019", - "marketCap": "2526954704.00", + "lastsale": "$70.53", + "netchange": "0.17", + "pctchange": "0.242%", + "volume": "147529", + "marketCap": "2533060194.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -1220,11 +1220,11 @@ { "symbol": "AIT", "name": "Applied Industrial Technologies Inc. Common Stock", - "lastsale": "$261.52", - "netchange": "-0.20", - "pctchange": "-0.076%", - "volume": "289859", - "marketCap": "10054536003.00", + "lastsale": "$260.66", + "netchange": "-0.86", + "pctchange": "-0.329%", + "volume": "174611", + "marketCap": "10021471988.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -1235,9 +1235,9 @@ "symbol": "AIV", "name": "Apartment Investment and Management Company Common Stock", "lastsale": "$8.93", - "netchange": "-0.09", - "pctchange": "-0.998%", - "volume": "1222904", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "558746", "marketCap": "1261535456.00", "country": "United States", "ipoyear": "1994", @@ -1248,11 +1248,11 @@ { "symbol": "AIZ", "name": "Assurant Inc. Common Stock", - "lastsale": "$207.40", - "netchange": "0.18", - "pctchange": "0.087%", - "volume": "420198", - "marketCap": "10637001782.00", + "lastsale": "$210.90", + "netchange": "3.50", + "pctchange": "1.688%", + "volume": "317498", + "marketCap": "10816507598.00", "country": "United States", "ipoyear": "2004", "industry": "Property-Casualty Insurers", @@ -1262,11 +1262,11 @@ { "symbol": "AIZN", "name": "Assurant Inc. 5.25% Subordinated Notes due 2061", - "lastsale": "$20.80", - "netchange": "0.21", - "pctchange": "1.02%", - "volume": "16936", - "marketCap": "1066777421.00", + "lastsale": "$20.70", + "netchange": "-0.10", + "pctchange": "-0.481%", + "volume": "5507", + "marketCap": "1061648683.00", "country": "United States", "ipoyear": "2020", "industry": "Property-Casualty Insurers", @@ -1276,11 +1276,11 @@ { "symbol": "AJG", "name": "Arthur J. Gallagher & Co. Common Stock", - "lastsale": "$288.00", - "netchange": "-5.50", - "pctchange": "-1.874%", - "volume": "1565326", - "marketCap": "63187200000.00", + "lastsale": "$289.51", + "netchange": "1.51", + "pctchange": "0.524%", + "volume": "2030433", + "marketCap": "63518494000.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -1290,11 +1290,11 @@ { "symbol": "AKA", "name": "a.k.a. Brands Holding Corp. Common Stock", - "lastsale": "$16.73", - "netchange": "0.23", - "pctchange": "1.394%", - "volume": "13977", - "marketCap": "178013775.00", + "lastsale": "$15.91", + "netchange": "-0.82", + "pctchange": "-4.901%", + "volume": "17792", + "marketCap": "169288653.00", "country": "", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -1304,10 +1304,10 @@ { "symbol": "AKO/A", "name": "Embotelladora Andina S.A.", - "lastsale": "$15.6599", - "netchange": "0.5649", - "pctchange": "3.742%", - "volume": "1637", + "lastsale": "$14.91", + "netchange": "-0.7499", + "pctchange": "-4.789%", + "volume": "2587", "marketCap": "", "country": "Chile", "ipoyear": "", @@ -1318,10 +1318,10 @@ { "symbol": "AKO/B", "name": "Embotelladora Andina S.A.", - "lastsale": "$19.35", - "netchange": "0.76", - "pctchange": "4.088%", - "volume": "16904", + "lastsale": "$18.7034", + "netchange": "-0.6466", + "pctchange": "-3.342%", + "volume": "23937", "marketCap": "", "country": "Chile", "ipoyear": "", @@ -1332,11 +1332,11 @@ { "symbol": "AKR", "name": "Acadia Realty Trust Common Stock", - "lastsale": "$22.60", - "netchange": "0.34", - "pctchange": "1.527%", - "volume": "779470", - "marketCap": "2704200876.00", + "lastsale": "$22.96", + "netchange": "0.36", + "pctchange": "1.593%", + "volume": "614211", + "marketCap": "2747276642.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1346,11 +1346,11 @@ { "symbol": "AL", "name": "Air Lease Corporation Class A Common Stock", - "lastsale": "$47.31", - "netchange": "0.26", - "pctchange": "0.553%", - "volume": "544696", - "marketCap": "5269240382.00", + "lastsale": "$46.96", + "netchange": "-0.35", + "pctchange": "-0.74%", + "volume": "438619", + "marketCap": "5230258473.00", "country": "United States", "ipoyear": "2011", "industry": "Diversified Commercial Services", @@ -1360,11 +1360,11 @@ { "symbol": "ALB", "name": "Albemarle Corporation Common Stock", - "lastsale": "$89.80", - "netchange": "-0.45", - "pctchange": "-0.499%", - "volume": "2775625", - "marketCap": "10555122442.00", + "lastsale": "$88.76", + "netchange": "-1.04", + "pctchange": "-1.158%", + "volume": "2296930", + "marketCap": "10432880490.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -1374,10 +1374,10 @@ { "symbol": "ALB^A", "name": "Albemarle Corporation Depositary Shares each representing a 1/20th of 7.25% Series A Mandatory Convertible Preferred Stock", - "lastsale": "$42.84", - "netchange": "0.10", - "pctchange": "0.234%", - "volume": "26973", + "lastsale": "$42.55", + "netchange": "-0.29", + "pctchange": "-0.677%", + "volume": "263263", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1388,11 +1388,11 @@ { "symbol": "ALC", "name": "Alcon Inc. Ordinary Shares", - "lastsale": "$89.11", - "netchange": "0.33", - "pctchange": "0.372%", - "volume": "1057939", - "marketCap": "44528267000.00", + "lastsale": "$88.96", + "netchange": "-0.15", + "pctchange": "-0.168%", + "volume": "918400", + "marketCap": "44453312000.00", "country": "Switzerland", "ipoyear": "2019", "industry": "Ophthalmic Goods", @@ -1402,11 +1402,11 @@ { "symbol": "ALE", "name": "Allete Inc.", - "lastsale": "$65.70", - "netchange": "0.23", - "pctchange": "0.351%", - "volume": "288792", - "marketCap": "3798706395.00", + "lastsale": "$65.60", + "netchange": "-0.10", + "pctchange": "-0.152%", + "volume": "322559", + "marketCap": "3792924498.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -1416,11 +1416,11 @@ { "symbol": "ALEX", "name": "Alexander & Baldwin Inc. Common Stock REIT Holding Company", - "lastsale": "$17.48", - "netchange": "0.08", - "pctchange": "0.46%", - "volume": "226571", - "marketCap": "1269623914.00", + "lastsale": "$17.64", + "netchange": "0.16", + "pctchange": "0.915%", + "volume": "226623", + "marketCap": "1281245185.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1430,11 +1430,11 @@ { "symbol": "ALG", "name": "Alamo Group Inc. Common Stock", - "lastsale": "$184.23", - "netchange": "0.49", - "pctchange": "0.267%", - "volume": "85529", - "marketCap": "2221839776.00", + "lastsale": "$185.53", + "netchange": "1.30", + "pctchange": "0.706%", + "volume": "53748", + "marketCap": "2237517960.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -1444,11 +1444,11 @@ { "symbol": "ALIT", "name": "Alight Inc. Class A Common Stock", - "lastsale": "$7.01", - "netchange": "-0.04", - "pctchange": "-0.567%", - "volume": "4934955", - "marketCap": "3806600946.00", + "lastsale": "$6.93", + "netchange": "-0.08", + "pctchange": "-1.141%", + "volume": "3696276", + "marketCap": "3763158995.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -1458,11 +1458,11 @@ { "symbol": "ALK", "name": "Alaska Air Group Inc. Common Stock", - "lastsale": "$68.85", - "netchange": "1.45", - "pctchange": "2.151%", - "volume": "6495713", - "marketCap": "8740132887.00", + "lastsale": "$69.95", + "netchange": "1.10", + "pctchange": "1.598%", + "volume": "2781316", + "marketCap": "8879771902.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -1472,11 +1472,11 @@ { "symbol": "ALL", "name": "Allstate Corporation (The) Common Stock", - "lastsale": "$184.66", - "netchange": "-0.59", - "pctchange": "-0.318%", - "volume": "2241678", - "marketCap": "48898606739.00", + "lastsale": "$186.07", + "netchange": "1.41", + "pctchange": "0.764%", + "volume": "1215509", + "marketCap": "49271979616.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -1486,10 +1486,10 @@ { "symbol": "ALL^B", "name": "Allstate Corporation (The) 5.100% Fixed-to-Floating Rate Subordinated Debentures due 2053", - "lastsale": "$26.18", - "netchange": "0.0401", - "pctchange": "0.153%", - "volume": "21833", + "lastsale": "$26.25", + "netchange": "0.07", + "pctchange": "0.267%", + "volume": "31201", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1500,10 +1500,10 @@ { "symbol": "ALL^H", "name": "Allstate Corporation (The) Depositary Shares each representing a 1/1000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series H", - "lastsale": "$22.41", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "95670", + "lastsale": "$22.51", + "netchange": "0.10", + "pctchange": "0.446%", + "volume": "67804", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1514,10 +1514,10 @@ { "symbol": "ALL^I", "name": "Allstate Corporation (The) Depositary Shares each representing a 1/1000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series I", - "lastsale": "$20.70", - "netchange": "-0.01", - "pctchange": "-0.048%", - "volume": "25751", + "lastsale": "$20.76", + "netchange": "0.06", + "pctchange": "0.29%", + "volume": "18499", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1528,10 +1528,10 @@ { "symbol": "ALL^J", "name": "Allstate Corporation (The) Depositary Shares each representing a 1/1000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series J", - "lastsale": "$26.64", - "netchange": "-0.12", - "pctchange": "-0.448%", - "volume": "47861", + "lastsale": "$26.69", + "netchange": "0.05", + "pctchange": "0.188%", + "volume": "18131", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1542,11 +1542,11 @@ { "symbol": "ALLE", "name": "Allegion plc Ordinary Shares", - "lastsale": "$133.25", - "netchange": "1.07", - "pctchange": "0.81%", - "volume": "704271", - "marketCap": "11583326693.00", + "lastsale": "$132.53", + "netchange": "-0.72", + "pctchange": "-0.54%", + "volume": "603817", + "marketCap": "11520737611.00", "country": "United States", "ipoyear": "2013", "industry": "Diversified Commercial Services", @@ -1556,11 +1556,11 @@ { "symbol": "ALLY", "name": "Ally Financial Inc. Common Stock", - "lastsale": "$40.09", - "netchange": "0.44", - "pctchange": "1.11%", - "volume": "5699933", - "marketCap": "12216015691.00", + "lastsale": "$39.01", + "netchange": "-1.08", + "pctchange": "-2.694%", + "volume": "6020764", + "marketCap": "11886923724.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -1570,11 +1570,11 @@ { "symbol": "ALSN", "name": "Allison Transmission Holdings Inc. Common Stock", - "lastsale": "$120.35", - "netchange": "0.24", - "pctchange": "0.20%", - "volume": "402997", - "marketCap": "10425056989.00", + "lastsale": "$119.60", + "netchange": "-0.75", + "pctchange": "-0.623%", + "volume": "320862", + "marketCap": "10360089870.00", "country": "United States", "ipoyear": "2012", "industry": "Auto Parts:O.E.M.", @@ -1584,11 +1584,11 @@ { "symbol": "ALTG", "name": "Alta Equipment Group Inc. Class A Common Stock", - "lastsale": "$7.33", - "netchange": "0.05", - "pctchange": "0.687%", - "volume": "91389", - "marketCap": "243768833.00", + "lastsale": "$7.20", + "netchange": "-0.13", + "pctchange": "-1.774%", + "volume": "86479", + "marketCap": "239445511.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Machinery/Components", @@ -1598,10 +1598,10 @@ { "symbol": "ALTG^A", "name": "Alta Equipment Group Inc. Depositary Shares (each representing 1/1000th in a share of 10% Series A Cumulative Perpetual Preferred Stock)", - "lastsale": "$25.47", - "netchange": "0.01", - "pctchange": "0.039%", - "volume": "395", + "lastsale": "$25.635", + "netchange": "0.165", + "pctchange": "0.648%", + "volume": "928", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1612,11 +1612,11 @@ { "symbol": "ALTM", "name": "Arcadium Lithium plc Ordinary Shares", - "lastsale": "$5.73", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "10097892", - "marketCap": "6163360525.00", + "lastsale": "$5.75", + "netchange": "0.02", + "pctchange": "0.349%", + "volume": "20607336", + "marketCap": "6184873127.00", "country": "United States", "ipoyear": "2024", "industry": "Major Chemicals", @@ -1626,11 +1626,11 @@ { "symbol": "ALUR", "name": "Allurion Technologies Inc. Common Stock", - "lastsale": "$3.70", - "netchange": "0.65", - "pctchange": "21.311%", - "volume": "4642789", - "marketCap": "10031673.00", + "lastsale": "$8.69", + "netchange": "4.99", + "pctchange": "134.865%", + "volume": "70515899", + "marketCap": "23560875.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -1640,11 +1640,11 @@ { "symbol": "ALV", "name": "Autoliv Inc. Common Stock", - "lastsale": "$100.77", - "netchange": "1.28", - "pctchange": "1.287%", - "volume": "495575", - "marketCap": "7935813444.00", + "lastsale": "$102.70", + "netchange": "1.93", + "pctchange": "1.915%", + "volume": "849206", + "marketCap": "8087804314.00", "country": "Sweden", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -1654,11 +1654,11 @@ { "symbol": "ALX", "name": "Alexander's Inc. Common Stock", - "lastsale": "$192.75", - "netchange": "2.27", - "pctchange": "1.192%", - "volume": "5089", - "marketCap": "984430148.00", + "lastsale": "$192.12", + "netchange": "-0.63", + "pctchange": "-0.327%", + "volume": "8300", + "marketCap": "981212555.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1668,11 +1668,11 @@ { "symbol": "AM", "name": "Antero Midstream Corporation Common Stock", - "lastsale": "$16.57", - "netchange": "0.10", - "pctchange": "0.607%", - "volume": "1745681", - "marketCap": "7975538680.00", + "lastsale": "$16.39", + "netchange": "-0.18", + "pctchange": "-1.086%", + "volume": "1914577", + "marketCap": "7888900360.00", "country": "United States", "ipoyear": "2017", "industry": "Natural Gas Distribution", @@ -1682,11 +1682,11 @@ { "symbol": "AMBC", "name": "Ambac Financial Group Inc. Common Stock", - "lastsale": "$11.25", - "netchange": "-0.05", - "pctchange": "-0.442%", - "volume": "295695", - "marketCap": "533735336.00", + "lastsale": "$11.22", + "netchange": "-0.03", + "pctchange": "-0.267%", + "volume": "274938", + "marketCap": "532312042.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -1699,7 +1699,7 @@ "lastsale": "$2.79", "netchange": "0.00", "pctchange": "0.00%", - "volume": "664972", + "volume": "556533", "marketCap": "1667400517.00", "country": "", "ipoyear": "", @@ -1710,11 +1710,11 @@ { "symbol": "AMC", "name": "AMC Entertainment Holdings Inc. Class A Common Stock", - "lastsale": "$3.41", - "netchange": "0.02", - "pctchange": "0.59%", - "volume": "9873041", - "marketCap": "1281067774.00", + "lastsale": "$3.42", + "netchange": "0.01", + "pctchange": "0.293%", + "volume": "7419798", + "marketCap": "1284824571.00", "country": "United States", "ipoyear": "2013", "industry": "Movies/Entertainment", @@ -1724,11 +1724,11 @@ { "symbol": "AMCR", "name": "Amcor plc Ordinary Shares", - "lastsale": "$9.77", - "netchange": "0.05", - "pctchange": "0.514%", - "volume": "10823090", - "marketCap": "14121003181.00", + "lastsale": "$9.76", + "netchange": "-0.01", + "pctchange": "-0.102%", + "volume": "13350795", + "marketCap": "14106549749.00", "country": "", "ipoyear": "2019", "industry": "Miscellaneous manufacturing industries", @@ -1738,11 +1738,11 @@ { "symbol": "AME", "name": "AMETEK Inc.", - "lastsale": "$190.43", - "netchange": "1.73", - "pctchange": "0.917%", - "volume": "1487856", - "marketCap": "44047921502.00", + "lastsale": "$187.98", + "netchange": "-2.45", + "pctchange": "-1.287%", + "volume": "1314208", + "marketCap": "43481217686.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -1752,11 +1752,11 @@ { "symbol": "AMG", "name": "Affiliated Managers Group Inc. Common Stock", - "lastsale": "$186.20", - "netchange": "-0.68", - "pctchange": "-0.364%", - "volume": "172664", - "marketCap": "5627919578.00", + "lastsale": "$186.69", + "netchange": "0.49", + "pctchange": "0.263%", + "volume": "146644", + "marketCap": "5642729893.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -1766,11 +1766,11 @@ { "symbol": "AMH", "name": "American Homes 4 Rent Common Shares of Beneficial Interest", - "lastsale": "$34.63", - "netchange": "-0.28", - "pctchange": "-0.802%", - "volume": "3286863", - "marketCap": "12796037349.00", + "lastsale": "$34.60", + "netchange": "-0.03", + "pctchange": "-0.087%", + "volume": "2685734", + "marketCap": "12784952130.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -1780,10 +1780,10 @@ { "symbol": "AMH^G", "name": "American Homes 4 Rent Series G cumulative redeemable perpetual preferred shares of beneficial interest", - "lastsale": "$23.15", - "netchange": "-0.20", - "pctchange": "-0.857%", - "volume": "45877", + "lastsale": "$23.22", + "netchange": "0.07", + "pctchange": "0.302%", + "volume": "14637", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1794,10 +1794,10 @@ { "symbol": "AMH^H", "name": "American Homes 4 Rent Series H cumulative redeemable perpetual Preferred Shares of Beneficial Interest", - "lastsale": "$24.35", - "netchange": "-0.1653", - "pctchange": "-0.674%", - "volume": "2032", + "lastsale": "$24.401", + "netchange": "0.051", + "pctchange": "0.209%", + "volume": "2309", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1808,11 +1808,11 @@ { "symbol": "AMN", "name": "AMN Healthcare Services Inc", - "lastsale": "$27.79", - "netchange": "0.96", - "pctchange": "3.578%", - "volume": "632274", - "marketCap": "1058068734.00", + "lastsale": "$27.68", + "netchange": "-0.11", + "pctchange": "-0.396%", + "volume": "762579", + "marketCap": "1053880625.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -1822,11 +1822,11 @@ { "symbol": "AMP", "name": "Ameriprise Financial Inc. Common Stock", - "lastsale": "$563.41", - "netchange": "1.88", - "pctchange": "0.335%", - "volume": "296044", - "marketCap": "54658976630.00", + "lastsale": "$563.58", + "netchange": "0.17", + "pctchange": "0.03%", + "volume": "367680", + "marketCap": "54675469106.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -1836,11 +1836,11 @@ { "symbol": "AMPS", "name": "Altus Power Inc. Class A Common Stock", - "lastsale": "$3.69", - "netchange": "0.38", - "pctchange": "11.48%", - "volume": "1175476", - "marketCap": "593339000.00", + "lastsale": "$3.74", + "netchange": "0.05", + "pctchange": "1.355%", + "volume": "1349036", + "marketCap": "601378824.00", "country": "United States", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -1850,11 +1850,11 @@ { "symbol": "AMPX", "name": "Amprius Technologies Inc. Common Stock", - "lastsale": "$3.37", - "netchange": "-0.09", - "pctchange": "-2.601%", - "volume": "2052411", - "marketCap": "356676719.00", + "lastsale": "$3.64", + "netchange": "0.27", + "pctchange": "8.012%", + "volume": "6074833", + "marketCap": "385253192.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -1864,11 +1864,11 @@ { "symbol": "AMPY", "name": "Amplify Energy Corp. Common Stock", - "lastsale": "$5.71", - "netchange": "-0.06", - "pctchange": "-1.04%", - "volume": "580094", - "marketCap": "227088105.00", + "lastsale": "$5.49", + "netchange": "-0.22", + "pctchange": "-3.853%", + "volume": "501159", + "marketCap": "218338651.00", "country": "United States", "ipoyear": "2016", "industry": "Oil & Gas Production", @@ -1878,11 +1878,11 @@ { "symbol": "AMR", "name": "Alpha Metallurgical Resources Inc. Common Stock", - "lastsale": "$199.22", - "netchange": "5.82", - "pctchange": "3.009%", - "volume": "203123", - "marketCap": "2593049512.00", + "lastsale": "$193.84", + "netchange": "-5.38", + "pctchange": "-2.701%", + "volume": "142575", + "marketCap": "2523023378.00", "country": "United States", "ipoyear": "2018", "industry": "Coal Mining", @@ -1892,11 +1892,11 @@ { "symbol": "AMRC", "name": "Ameresco Inc. Class A Common Stock", - "lastsale": "$22.67", - "netchange": "-0.38", - "pctchange": "-1.649%", - "volume": "561507", - "marketCap": "1188877165.00", + "lastsale": "$22.65", + "netchange": "-0.02", + "pctchange": "-0.088%", + "volume": "264017", + "marketCap": "1187828310.00", "country": "United States", "ipoyear": "2010", "industry": "Engineering & Construction", @@ -1906,11 +1906,11 @@ { "symbol": "AMT", "name": "American Tower Corporation (REIT) Common Stock", - "lastsale": "$186.39", - "netchange": "1.10", - "pctchange": "0.594%", - "volume": "1683966", - "marketCap": "87098071080.00", + "lastsale": "$185.08", + "netchange": "-1.31", + "pctchange": "-0.703%", + "volume": "1218184", + "marketCap": "86485921967.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1920,11 +1920,11 @@ { "symbol": "AMTB", "name": "Amerant Bancorp Inc. Class A Common Stock", - "lastsale": "$23.48", - "netchange": "1.08", - "pctchange": "4.821%", - "volume": "402166", - "marketCap": "988706312.00", + "lastsale": "$23.23", + "netchange": "-0.25", + "pctchange": "-1.065%", + "volume": "249836", + "marketCap": "978179201.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -1934,11 +1934,11 @@ { "symbol": "AMTD", "name": "AMTD IDEA Group American Depositary Shares each representing six (6) Class A Ordinary Shares", - "lastsale": "$1.011", - "netchange": "0.001", - "pctchange": "0.099%", - "volume": "83727", - "marketCap": "66776550.00", + "lastsale": "$1.04", + "netchange": "0.029", + "pctchange": "2.868%", + "volume": "11547", + "marketCap": "68692000.00", "country": "", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -1948,11 +1948,11 @@ { "symbol": "AMTM", "name": "Amentum Holdings Inc. Common Stock", - "lastsale": "$21.70", - "netchange": "-1.42", - "pctchange": "-6.142%", - "volume": "2235590", - "marketCap": "5279658977.00", + "lastsale": "$21.59", + "netchange": "-0.11", + "pctchange": "-0.507%", + "volume": "1691226", + "marketCap": "5252895729.00", "country": "United States", "ipoyear": "2024", "industry": "", @@ -1962,11 +1962,11 @@ { "symbol": "AMWL", "name": "American Well Corporation Class A Common Stock", - "lastsale": "$10.97", - "netchange": "0.68", - "pctchange": "6.608%", - "volume": "38591", - "marketCap": "168058524.00", + "lastsale": "$11.00", + "netchange": "0.03", + "pctchange": "0.273%", + "volume": "35604", + "marketCap": "168518119.00", "country": "United States", "ipoyear": "2020", "industry": "Business Services", @@ -1976,11 +1976,11 @@ { "symbol": "AMX", "name": "America Movil S.A.B. de C.V. American Depositary Shares (each representing the right to receive twenty (20) Series B Shares", - "lastsale": "$14.16", + "lastsale": "$14.13", "netchange": "-0.03", - "pctchange": "-0.211%", - "volume": "2101239", - "marketCap": "44214600000.00", + "pctchange": "-0.212%", + "volume": "1250486", + "marketCap": "44120925000.00", "country": "Mexico", "ipoyear": "2023", "industry": "Telecommunications Equipment", @@ -1990,11 +1990,11 @@ { "symbol": "AN", "name": "AutoNation Inc. Common Stock", - "lastsale": "$185.18", - "netchange": "2.71", - "pctchange": "1.485%", - "volume": "407373", - "marketCap": "7341684057.00", + "lastsale": "$182.70", + "netchange": "-2.48", + "pctchange": "-1.339%", + "volume": "385748", + "marketCap": "7243361471.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -2004,11 +2004,11 @@ { "symbol": "ANET", "name": "Arista Networks Inc. Common Stock", - "lastsale": "$129.12", - "netchange": "-0.70", - "pctchange": "-0.539%", - "volume": "5857309", - "marketCap": "162660150772.00", + "lastsale": "$129.17", + "netchange": "0.05", + "pctchange": "0.039%", + "volume": "7965620", + "marketCap": "162723138748.00", "country": "United States", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -2018,11 +2018,11 @@ { "symbol": "ANF", "name": "Abercrombie & Fitch Company Common Stock", - "lastsale": "$124.15", - "netchange": "-4.42", - "pctchange": "-3.438%", - "volume": "3547378", - "marketCap": "6253769339.00", + "lastsale": "$123.42", + "netchange": "-0.73", + "pctchange": "-0.588%", + "volume": "1732724", + "marketCap": "6216997276.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -2032,10 +2032,10 @@ { "symbol": "ANG^A", "name": "American National Group Inc. Depositary Shares each representing a 1/1000th interest in a share of 5.95% Fixed-Rate Reset Non-Cumulative Preferred Stock Series A", - "lastsale": "$25.31", - "netchange": "0.01", - "pctchange": "0.04%", - "volume": "70013", + "lastsale": "$25.35", + "netchange": "0.04", + "pctchange": "0.158%", + "volume": "1848799", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2046,10 +2046,10 @@ { "symbol": "ANG^B", "name": "American National Group Inc. Depositary Shares each representing a 1/1000th interest in a share of 6.625% Fixed-Rate Reset Non-Cumulative Preferred Stock Series B", - "lastsale": "$25.20", - "netchange": "-0.03", - "pctchange": "-0.119%", - "volume": "5588", + "lastsale": "$25.25", + "netchange": "0.05", + "pctchange": "0.198%", + "volume": "10196", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2060,10 +2060,10 @@ { "symbol": "ANG^D", "name": "American National Group Inc. Depositary Shares each representing a 1/1000th interest in a share of 7.375% Fixed-Rate Non-Cumulative Preferred Stock Series D", - "lastsale": "$26.08", - "netchange": "0.2399", - "pctchange": "0.928%", - "volume": "114030", + "lastsale": "$26.18", + "netchange": "0.10", + "pctchange": "0.383%", + "volume": "265617", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2074,11 +2074,11 @@ { "symbol": "ANRO", "name": "Alto Neuroscience Inc. Common Stock", - "lastsale": "$4.84", - "netchange": "0.32", - "pctchange": "7.08%", - "volume": "159889", - "marketCap": "130535613.00", + "lastsale": "$4.70", + "netchange": "-0.14", + "pctchange": "-2.893%", + "volume": "80401", + "marketCap": "126759790.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2088,11 +2088,11 @@ { "symbol": "ANVS", "name": "Annovis Bio Inc. Common Stock", - "lastsale": "$5.11", - "netchange": "-0.20", - "pctchange": "-3.766%", - "volume": "163594", - "marketCap": "70503907.00", + "lastsale": "$4.92", + "netchange": "-0.19", + "pctchange": "-3.718%", + "volume": "245390", + "marketCap": "67882431.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2102,10 +2102,10 @@ { "symbol": "AOD", "name": "abrdn Total Dynamic Dividend Fund Common Shares of Beneficial Interest", - "lastsale": "$8.73", - "netchange": "-0.01", - "pctchange": "-0.114%", - "volume": "529425", + "lastsale": "$8.68", + "netchange": "-0.05", + "pctchange": "-0.573%", + "volume": "366202", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -2116,10 +2116,10 @@ { "symbol": "AOMN", "name": "Angel Oak Mortgage REIT Inc. 9.500% Senior Notes due 2029", - "lastsale": "$25.11", - "netchange": "0.035", - "pctchange": "0.14%", - "volume": "5434", + "lastsale": "$25.00", + "netchange": "-0.11", + "pctchange": "-0.438%", + "volume": "9536", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -2130,11 +2130,11 @@ { "symbol": "AOMR", "name": "Angel Oak Mortgage REIT Inc. Common Stock", - "lastsale": "$10.07", - "netchange": "-0.01", - "pctchange": "-0.099%", - "volume": "35063", - "marketCap": "236758509.00", + "lastsale": "$10.14", + "netchange": "0.07", + "pctchange": "0.695%", + "volume": "45782", + "marketCap": "238404298.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate", @@ -2144,11 +2144,11 @@ { "symbol": "AON", "name": "Aon plc Class A Ordinary Shares (Ireland)", - "lastsale": "$364.67", - "netchange": "-2.64", - "pctchange": "-0.719%", - "volume": "1443239", - "marketCap": "78865823598.00", + "lastsale": "$369.16", + "netchange": "4.49", + "pctchange": "1.231%", + "volume": "1053885", + "marketCap": "79836859186.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -2158,11 +2158,11 @@ { "symbol": "AORT", "name": "Artivion Inc. Common Stock", - "lastsale": "$30.62", - "netchange": "-0.16", - "pctchange": "-0.52%", - "volume": "327910", - "marketCap": "1283587216.00", + "lastsale": "$30.66", + "netchange": "0.04", + "pctchange": "0.131%", + "volume": "216998", + "marketCap": "1285264011.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -2172,11 +2172,11 @@ { "symbol": "AOS", "name": "A.O. Smith Corporation Common Stock", - "lastsale": "$71.27", - "netchange": "0.30", - "pctchange": "0.423%", - "volume": "1932603", - "marketCap": "10333826648.00", + "lastsale": "$70.57", + "netchange": "-0.70", + "pctchange": "-0.982%", + "volume": "1458356", + "marketCap": "10232329824.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -2186,11 +2186,11 @@ { "symbol": "AP", "name": "Ampco-Pittsburgh Corporation Common Stock", - "lastsale": "$2.67", - "netchange": "-0.01", - "pctchange": "-0.373%", - "volume": "32884", - "marketCap": "53651752.00", + "lastsale": "$2.68", + "netchange": "0.01", + "pctchange": "0.375%", + "volume": "35343", + "marketCap": "53852695.00", "country": "United States", "ipoyear": "", "industry": "Fluid Controls", @@ -2200,11 +2200,11 @@ { "symbol": "APAM", "name": "Artisan Partners Asset Management Inc. Class A Common Stock", - "lastsale": "$44.36", - "netchange": "0.55", - "pctchange": "1.255%", - "volume": "418361", - "marketCap": "3564820126.00", + "lastsale": "$44.15", + "netchange": "-0.21", + "pctchange": "-0.473%", + "volume": "338341", + "marketCap": "3547944287.00", "country": "United States", "ipoyear": "2013", "industry": "Investment Managers", @@ -2214,11 +2214,11 @@ { "symbol": "APD", "name": "Air Products and Chemicals Inc. Common Stock", - "lastsale": "$324.00", - "netchange": "7.01", - "pctchange": "2.211%", - "volume": "2269828", - "marketCap": "72050766516.00", + "lastsale": "$329.26", + "netchange": "5.26", + "pctchange": "1.623%", + "volume": "2052116", + "marketCap": "73220479577.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -2228,11 +2228,11 @@ { "symbol": "APG", "name": "APi Group Corporation Common Stock", - "lastsale": "$38.14", - "netchange": "-0.08", - "pctchange": "-0.209%", - "volume": "887086", - "marketCap": "10479947868.00", + "lastsale": "$38.18", + "netchange": "0.04", + "pctchange": "0.105%", + "volume": "886998", + "marketCap": "10490938899.00", "country": "United States", "ipoyear": "2020", "industry": "Engineering & Construction", @@ -2242,11 +2242,11 @@ { "symbol": "APH", "name": "Amphenol Corporation Common Stock", - "lastsale": "$78.55", - "netchange": "0.71", - "pctchange": "0.912%", - "volume": "9307574", - "marketCap": "94700894002.00", + "lastsale": "$77.19", + "netchange": "-1.36", + "pctchange": "-1.731%", + "volume": "6318826", + "marketCap": "93061260446.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -2256,11 +2256,11 @@ { "symbol": "APLE", "name": "Apple Hospitality REIT Inc. Common Shares", - "lastsale": "$15.26", - "netchange": "0.08", - "pctchange": "0.527%", - "volume": "1362073", - "marketCap": "3661256492.00", + "lastsale": "$15.16", + "netchange": "-0.10", + "pctchange": "-0.655%", + "volume": "1204846", + "marketCap": "3637263985.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -2270,11 +2270,11 @@ { "symbol": "APO", "name": "Apollo Global Management Inc. (New) Common Stock", - "lastsale": "$169.75", - "netchange": "0.85", - "pctchange": "0.503%", - "volume": "3264884", - "marketCap": "96047343406.00", + "lastsale": "$172.06", + "netchange": "2.31", + "pctchange": "1.361%", + "volume": "2410620", + "marketCap": "97354379419.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -2284,10 +2284,10 @@ { "symbol": "APO^A", "name": "Apollo Global Management Inc. 6.75% Series A Mandatory Convertible Preferred Stock", - "lastsale": "$88.48", - "netchange": "0.88", - "pctchange": "1.005%", - "volume": "17983", + "lastsale": "$89.43", + "netchange": "0.95", + "pctchange": "1.074%", + "volume": "54639", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2298,11 +2298,11 @@ { "symbol": "APOS", "name": "Apollo Global Management Inc. 7.625% Fixed-Rate Resettable Junior Subordinated Notes due 2053", - "lastsale": "$26.78", - "netchange": "0.01", - "pctchange": "0.037%", - "volume": "23089", - "marketCap": "15252127777.00", + "lastsale": "$26.93", + "netchange": "0.15", + "pctchange": "0.56%", + "volume": "13069", + "marketCap": "15337557918.00", "country": "United States", "ipoyear": "1987", "industry": "Investment Managers", @@ -2312,11 +2312,11 @@ { "symbol": "APTV", "name": "Aptiv PLC Ordinary Shares", - "lastsale": "$63.92", - "netchange": "1.19", - "pctchange": "1.897%", - "volume": "3456316", - "marketCap": "15023484437.00", + "lastsale": "$63.43", + "netchange": "-0.49", + "pctchange": "-0.767%", + "volume": "3022497", + "marketCap": "14908316925.00", "country": "United Kingdom", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -2326,11 +2326,11 @@ { "symbol": "AQN", "name": "Algonquin Power & Utilities Corp. Common Shares", - "lastsale": "$4.43", - "netchange": "0.03", - "pctchange": "0.682%", - "volume": "7460687", - "marketCap": "3397765700.00", + "lastsale": "$4.41", + "netchange": "-0.02", + "pctchange": "-0.451%", + "volume": "7296076", + "marketCap": "3382425900.00", "country": "United States", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -2340,11 +2340,11 @@ { "symbol": "AQNB", "name": "Algonquin Power & Utilities Corp. 6.20% Fixed-to-Floating Subordinated Notes Series 2019-A due July 1 2079", - "lastsale": "$25.41", - "netchange": "0.03", - "pctchange": "0.118%", - "volume": "9824", - "marketCap": "19489215900.00", + "lastsale": "$25.49", + "netchange": "0.08", + "pctchange": "0.315%", + "volume": "4755", + "marketCap": "19550575100.00", "country": "United States", "ipoyear": "2019", "industry": "Electric Utilities: Central", @@ -2354,11 +2354,11 @@ { "symbol": "AR", "name": "Antero Resources Corporation Common Stock", - "lastsale": "$40.55", - "netchange": "-0.19", - "pctchange": "-0.466%", - "volume": "3838454", - "marketCap": "12617700200.00", + "lastsale": "$40.15", + "netchange": "-0.40", + "pctchange": "-0.986%", + "volume": "3607948", + "marketCap": "12493234600.00", "country": "United States", "ipoyear": "2013", "industry": "Oil & Gas Production", @@ -2368,11 +2368,11 @@ { "symbol": "ARCO", "name": "Arcos Dorados Holdings Inc. Class A Shares", - "lastsale": "$7.20", - "netchange": "-0.13", - "pctchange": "-1.774%", - "volume": "1534788", - "marketCap": "1516715777.00", + "lastsale": "$7.33", + "netchange": "0.13", + "pctchange": "1.806%", + "volume": "1867033", + "marketCap": "1544100923.00", "country": "Argentina", "ipoyear": "2011", "industry": "Restaurants", @@ -2382,11 +2382,11 @@ { "symbol": "ARDC", "name": "Ares Dynamic Credit Allocation Fund Inc. Common Shares", - "lastsale": "$15.19", - "netchange": "0.03", - "pctchange": "0.198%", - "volume": "73057", - "marketCap": "348077923.00", + "lastsale": "$15.12", + "netchange": "-0.07", + "pctchange": "-0.461%", + "volume": "57988", + "marketCap": "346473878.00", "country": "United States", "ipoyear": "2012", "industry": "Investment Managers", @@ -2396,11 +2396,11 @@ { "symbol": "ARDT", "name": "Ardent Health Partners Inc. Common Stock", - "lastsale": "$15.25", - "netchange": "0.71", - "pctchange": "4.883%", - "volume": "808072", - "marketCap": "2176675429.00", + "lastsale": "$14.25", + "netchange": "-1.00", + "pctchange": "-6.557%", + "volume": "434917", + "marketCap": "2033942614.00", "country": "", "ipoyear": "2024", "industry": "Hospital/Nursing Management", @@ -2410,11 +2410,11 @@ { "symbol": "ARE", "name": "Alexandria Real Estate Equities Inc. Common Stock", - "lastsale": "$100.45", - "netchange": "-0.18", - "pctchange": "-0.179%", - "volume": "1284000", - "marketCap": "17554868917.00", + "lastsale": "$101.63", + "netchange": "1.18", + "pctchange": "1.175%", + "volume": "859437", + "marketCap": "17761088382.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -2424,11 +2424,11 @@ { "symbol": "ARES", "name": "Ares Management Corporation Class A Common Stock", - "lastsale": "$195.90", - "netchange": "2.09", - "pctchange": "1.078%", - "volume": "925453", - "marketCap": "61327708601.00", + "lastsale": "$197.32", + "netchange": "1.42", + "pctchange": "0.725%", + "volume": "780291", + "marketCap": "61772248397.00", "country": "United States", "ipoyear": "2014", "industry": "Investment Managers", @@ -2438,10 +2438,10 @@ { "symbol": "ARES^B", "name": "Ares Management Corporation 6.75% Series B Mandatory Convertible Preferred Stock", - "lastsale": "$60.13", - "netchange": "0.38", - "pctchange": "0.636%", - "volume": "15961", + "lastsale": "$60.55", + "netchange": "0.42", + "pctchange": "0.698%", + "volume": "138378", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2452,11 +2452,11 @@ { "symbol": "ARGD", "name": "Argo Group International Holdings Ltd. 6.5% Senior Notes Due 2042", - "lastsale": "$22.00", - "netchange": "-0.10", - "pctchange": "-0.452%", - "volume": "1252", - "marketCap": "286.00", + "lastsale": "$22.18", + "netchange": "0.18", + "pctchange": "0.818%", + "volume": "6237", + "marketCap": "288.00", "country": "Bermuda", "ipoyear": "", "industry": "Specialty Insurers", @@ -2466,10 +2466,10 @@ { "symbol": "ARGO^A", "name": "Argo Group International Holdings Inc. Depositary Shares Each Representing a 1/1000th Interest in a 7.00% Resettable Fixed Rate Preference Share Series A", - "lastsale": "$25.13", - "netchange": "-0.05", - "pctchange": "-0.199%", - "volume": "6798", + "lastsale": "$25.15", + "netchange": "0.02", + "pctchange": "0.08%", + "volume": "25187", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -2480,11 +2480,11 @@ { "symbol": "ARI", "name": "Apollo Commercial Real Estate Finance Inc", - "lastsale": "$8.88", - "netchange": "-0.02", - "pctchange": "-0.225%", - "volume": "638669", - "marketCap": "1226990768.00", + "lastsale": "$8.93", + "netchange": "0.05", + "pctchange": "0.563%", + "volume": "495537", + "marketCap": "1233899499.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -2494,11 +2494,11 @@ { "symbol": "ARIS", "name": "Aris Water Solutions Inc. Class A Common Stock", - "lastsale": "$29.41", - "netchange": "0.56", - "pctchange": "1.941%", - "volume": "754381", - "marketCap": "1712438395.00", + "lastsale": "$29.72", + "netchange": "0.31", + "pctchange": "1.054%", + "volume": "633961", + "marketCap": "1730488578.00", "country": "United States", "ipoyear": "2021", "industry": "Oilfield Services/Equipment", @@ -2508,11 +2508,11 @@ { "symbol": "ARL", "name": "American Realty Investors Inc. Common Stock", - "lastsale": "$15.68", - "netchange": "0.27", - "pctchange": "1.752%", - "volume": "4153", - "marketCap": "253264034.00", + "lastsale": "$15.55", + "netchange": "-0.13", + "pctchange": "-0.829%", + "volume": "1309", + "marketCap": "251164269.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -2522,11 +2522,11 @@ { "symbol": "ARLO", "name": "Arlo Technologies Inc. Common Stock", - "lastsale": "$12.00", - "netchange": "0.17", - "pctchange": "1.437%", - "volume": "987431", - "marketCap": "1204096512.00", + "lastsale": "$11.84", + "netchange": "-0.16", + "pctchange": "-1.333%", + "volume": "976551", + "marketCap": "1188041892.00", "country": "United States", "ipoyear": "2018", "industry": "Consumer Electronics/Appliances", @@ -2536,11 +2536,11 @@ { "symbol": "ARMK", "name": "Aramark Common Stock", - "lastsale": "$38.41", - "netchange": "0.41", - "pctchange": "1.079%", - "volume": "1383964", - "marketCap": "10138231080.00", + "lastsale": "$39.00", + "netchange": "0.59", + "pctchange": "1.536%", + "volume": "1157393", + "marketCap": "10293960222.00", "country": "United States", "ipoyear": "2013", "industry": "Restaurants", @@ -2550,11 +2550,11 @@ { "symbol": "AROC", "name": "Archrock Inc. Common Stock", - "lastsale": "$29.60", - "netchange": "-0.15", - "pctchange": "-0.504%", - "volume": "931408", - "marketCap": "5185094693.00", + "lastsale": "$29.70", + "netchange": "0.10", + "pctchange": "0.338%", + "volume": "1041960", + "marketCap": "5202611905.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -2564,11 +2564,11 @@ { "symbol": "ARR", "name": "ARMOUR Residential REIT Inc.", - "lastsale": "$18.48", - "netchange": "-0.17", - "pctchange": "-0.912%", - "volume": "1877916", - "marketCap": "1030449716.00", + "lastsale": "$18.51", + "netchange": "0.03", + "pctchange": "0.162%", + "volume": "1353737", + "marketCap": "1032122524.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -2578,10 +2578,10 @@ { "symbol": "ARR^C", "name": "ARMOUR Residential REIT Inc. 7% Series C Cumulative Redeemable Preferred Stock (liquidation preference $25.00 per share)", - "lastsale": "$22.10", - "netchange": "-0.1899", - "pctchange": "-0.852%", - "volume": "14402", + "lastsale": "$21.90", + "netchange": "-0.20", + "pctchange": "-0.905%", + "volume": "20806", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2592,11 +2592,11 @@ { "symbol": "ARW", "name": "Arrow Electronics Inc. Common Stock", - "lastsale": "$119.30", - "netchange": "0.14", - "pctchange": "0.117%", - "volume": "307758", - "marketCap": "6274030902.00", + "lastsale": "$119.20", + "netchange": "-0.10", + "pctchange": "-0.084%", + "volume": "358321", + "marketCap": "6268771866.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -2606,11 +2606,11 @@ { "symbol": "AS", "name": "Amer Sports Inc. Ordinary Shares", - "lastsale": "$30.86", - "netchange": "0.08", - "pctchange": "0.26%", - "volume": "2087295", - "marketCap": "15592002872.00", + "lastsale": "$30.58", + "netchange": "-0.28", + "pctchange": "-0.907%", + "volume": "1950320", + "marketCap": "15450532982.00", "country": "", "ipoyear": "2024", "industry": "Apparel", @@ -2620,11 +2620,11 @@ { "symbol": "ASA", "name": "ASA Gold and Precious Metals Limited", - "lastsale": "$22.08", - "netchange": "0.03", - "pctchange": "0.136%", - "volume": "91623", - "marketCap": "417971993.00", + "lastsale": "$22.71", + "netchange": "0.63", + "pctchange": "2.853%", + "volume": "125523", + "marketCap": "429897825.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -2634,11 +2634,11 @@ { "symbol": "ASAN", "name": "Asana Inc. Class A Common Stock", - "lastsale": "$20.35", - "netchange": "0.14", - "pctchange": "0.693%", - "volume": "2000688", - "marketCap": "4654517140.00", + "lastsale": "$19.65", + "netchange": "-0.70", + "pctchange": "-3.44%", + "volume": "2526082", + "marketCap": "4494410900.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -2648,11 +2648,11 @@ { "symbol": "ASB", "name": "Associated Banc-Corp Common Stock", - "lastsale": "$25.33", - "netchange": "-0.19", - "pctchange": "-0.745%", - "volume": "2180179", - "marketCap": "3831289479.00", + "lastsale": "$25.12", + "netchange": "-0.21", + "pctchange": "-0.829%", + "volume": "2530010", + "marketCap": "3799525927.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -2663,9 +2663,9 @@ "symbol": "ASB^E", "name": "Associated Banc-Corp Depositary Shares each representing a 1/40th interest in a share of 5.875% Non-Cumulative Perpetual Preferred Stock Series E", "lastsale": "$22.30", - "netchange": "-0.21", - "pctchange": "-0.933%", - "volume": "2585", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2567", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2676,10 +2676,10 @@ { "symbol": "ASB^F", "name": "Associated Banc-Corp Depositary Shares each representing a 1/40th interest in a share of Associated Banc-Corp 5.625% Non-Cumulative Perpetual Preferred Stock Series F", - "lastsale": "$21.24", - "netchange": "0.14", - "pctchange": "0.664%", - "volume": "1511", + "lastsale": "$21.20", + "netchange": "-0.04", + "pctchange": "-0.188%", + "volume": "8161", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2690,11 +2690,11 @@ { "symbol": "ASBA", "name": "Associated Banc-Corp 6.625% Fixed-Rate Reset Subordinated Notes due 2033", - "lastsale": "$24.80", - "netchange": "-0.06", - "pctchange": "-0.241%", - "volume": "16588", - "marketCap": "3742340212.00", + "lastsale": "$24.89", + "netchange": "0.09", + "pctchange": "0.363%", + "volume": "38545", + "marketCap": "3755921285.00", "country": "United States", "ipoyear": "2023", "industry": "Major Banks", @@ -2704,11 +2704,11 @@ { "symbol": "ASC", "name": "Ardmore Shipping Corporation Common Stock", - "lastsale": "$11.54", - "netchange": "0.13", - "pctchange": "1.139%", - "volume": "636688", - "marketCap": "476655649.00", + "lastsale": "$11.07", + "netchange": "-0.47", + "pctchange": "-4.073%", + "volume": "877847", + "marketCap": "457242464.00", "country": "", "ipoyear": "2013", "industry": "Marine Transportation", @@ -2718,10 +2718,10 @@ { "symbol": "ASG", "name": "Liberty All-Star Growth Fund Inc.", - "lastsale": "$6.02", - "netchange": "0.02", - "pctchange": "0.333%", - "volume": "390116", + "lastsale": "$5.88", + "netchange": "-0.14", + "pctchange": "-2.326%", + "volume": "207738", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -2732,10 +2732,10 @@ { "symbol": "ASGI", "name": "abrdn Global Infrastructure Income Fund Common Shares of Beneficial Interest", - "lastsale": "$17.91", - "netchange": "0.08", - "pctchange": "0.449%", - "volume": "145355", + "lastsale": "$17.82", + "netchange": "-0.09", + "pctchange": "-0.503%", + "volume": "265403", "marketCap": "0.00", "country": "United States", "ipoyear": "2020", @@ -2746,11 +2746,11 @@ { "symbol": "ASGN", "name": "ASGN Incorporated Common Stock", - "lastsale": "$92.57", - "netchange": "0.92", - "pctchange": "1.004%", - "volume": "308626", - "marketCap": "4091594000.00", + "lastsale": "$92.27", + "netchange": "-0.30", + "pctchange": "-0.324%", + "volume": "228196", + "marketCap": "4078334000.00", "country": "United States", "ipoyear": "1992", "industry": "Professional Services", @@ -2760,11 +2760,11 @@ { "symbol": "ASH", "name": "Ashland Inc. Common Stock", - "lastsale": "$71.95", - "netchange": "1.32", - "pctchange": "1.869%", - "volume": "511966", - "marketCap": "3389516006.00", + "lastsale": "$71.07", + "netchange": "-0.88", + "pctchange": "-1.223%", + "volume": "468476", + "marketCap": "3348059799.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", @@ -2774,11 +2774,11 @@ { "symbol": "ASIX", "name": "AdvanSix Inc. Common Stock ", - "lastsale": "$31.76", - "netchange": "0.66", - "pctchange": "2.122%", - "volume": "93272", - "marketCap": "848976846.00", + "lastsale": "$31.63", + "netchange": "-0.13", + "pctchange": "-0.409%", + "volume": "115591", + "marketCap": "845501815.00", "country": "United States", "ipoyear": "2016", "industry": "Major Chemicals", @@ -2788,11 +2788,11 @@ { "symbol": "ASPN", "name": "Aspen Aerogels Inc. Common Stock", - "lastsale": "$11.66", - "netchange": "0.33", - "pctchange": "2.913%", - "volume": "1699007", - "marketCap": "956671378.00", + "lastsale": "$11.53", + "netchange": "-0.13", + "pctchange": "-1.115%", + "volume": "1501899", + "marketCap": "946005231.00", "country": "United States", "ipoyear": "2014", "industry": "RETAIL: Building Materials", @@ -2802,11 +2802,11 @@ { "symbol": "ASR", "name": "Grupo Aeroportuario del Sureste S.A. de C.V. Common Stock", - "lastsale": "$276.17", - "netchange": "2.99", - "pctchange": "1.095%", - "volume": "38948", - "marketCap": "8285100000.00", + "lastsale": "$276.85", + "netchange": "0.68", + "pctchange": "0.246%", + "volume": "66397", + "marketCap": "8305500000.00", "country": "Mexico", "ipoyear": "", "industry": "Aerospace", @@ -2816,11 +2816,11 @@ { "symbol": "ASX", "name": "ASE Technology Holding Co. Ltd. American Depositary Shares (each representing Two Common Shares) ", - "lastsale": "$10.93", - "netchange": "-0.09", - "pctchange": "-0.817%", - "volume": "6204389", - "marketCap": "23960892123.00", + "lastsale": "$10.86", + "netchange": "-0.07", + "pctchange": "-0.64%", + "volume": "10915146", + "marketCap": "23807437187.00", "country": "Taiwan", "ipoyear": "2018", "industry": "Semiconductors", @@ -2830,10 +2830,10 @@ { "symbol": "ATCO^D", "name": "Atlas Corp. 7.95% Series D", - "lastsale": "$25.4649", - "netchange": "0.1449", - "pctchange": "0.572%", - "volume": "1221", + "lastsale": "$25.36", + "netchange": "-0.1049", + "pctchange": "-0.412%", + "volume": "9585", "marketCap": "", "country": "United Kingdom", "ipoyear": "", @@ -2844,10 +2844,10 @@ { "symbol": "ATCO^H", "name": "Atlas Corp. 7.875% Series H", - "lastsale": "$25.2393", - "netchange": "0.0671", - "pctchange": "0.267%", - "volume": "6845", + "lastsale": "$25.115", + "netchange": "-0.1243", + "pctchange": "-0.492%", + "volume": "13268", "marketCap": "", "country": "United Kingdom", "ipoyear": "", @@ -2858,11 +2858,11 @@ { "symbol": "ATEN", "name": "A10 Networks Inc. Common Stock", - "lastsale": "$19.46", - "netchange": "0.43", - "pctchange": "2.26%", - "volume": "534760", - "marketCap": "1436126575.00", + "lastsale": "$19.27", + "netchange": "-0.19", + "pctchange": "-0.976%", + "volume": "691645", + "marketCap": "1422104784.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Communications Equipment", @@ -2872,11 +2872,11 @@ { "symbol": "ATGE", "name": "Adtalem Global Education Inc. Common Stock", - "lastsale": "$100.35", - "netchange": "0.74", - "pctchange": "0.743%", - "volume": "283001", - "marketCap": "3762202583.00", + "lastsale": "$99.62", + "netchange": "-0.73", + "pctchange": "-0.727%", + "volume": "213972", + "marketCap": "3734834293.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -2886,10 +2886,10 @@ { "symbol": "ATH^A", "name": "Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 6.35% Fixed-to-Floating Rate Perpetual Non-Cumulative Preference Share Series A", - "lastsale": "$24.6761", - "netchange": "0.0061", - "pctchange": "0.025%", - "volume": "19844", + "lastsale": "$24.68", + "netchange": "0.0039", + "pctchange": "0.016%", + "volume": "13662", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -2900,10 +2900,10 @@ { "symbol": "ATH^B", "name": "Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 5.625% Fixed Rate Perpetual Non- Cumulative Preference Share Series B par value $1.00 per share", - "lastsale": "$21.45", - "netchange": "0.10", - "pctchange": "0.468%", - "volume": "48528", + "lastsale": "$21.51", + "netchange": "0.06", + "pctchange": "0.28%", + "volume": "12541", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -2915,9 +2915,9 @@ "symbol": "ATH^C", "name": "Athene Holding Ltd. Depositary Shares each representing a 1/1000th Interest in a Share of 6.375% Fixed-Rate Reset Perpetual Non-Cumulative Preference Shares Series C", "lastsale": "$25.13", - "netchange": "-0.06", - "pctchange": "-0.238%", - "volume": "23696", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "12852", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -2928,10 +2928,10 @@ { "symbol": "ATH^D", "name": "Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 4.875% Fixed-Rate Perpetual Non-Cumulative Preference Share Series D", - "lastsale": "$18.16", - "netchange": "-0.13", - "pctchange": "-0.711%", - "volume": "40490", + "lastsale": "$18.59", + "netchange": "0.43", + "pctchange": "2.368%", + "volume": "84418", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -2942,10 +2942,10 @@ { "symbol": "ATH^E", "name": "Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 7.750% Fixed-Rate Reset Perpetual Non-Cumulative Preference Share Series E", - "lastsale": "$26.36", - "netchange": "-0.09", - "pctchange": "-0.34%", - "volume": "30694", + "lastsale": "$26.41", + "netchange": "0.05", + "pctchange": "0.19%", + "volume": "12770", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -2956,11 +2956,11 @@ { "symbol": "ATHM", "name": "Autohome Inc. American Depositary Shares each representing four class A ordinary shares.", - "lastsale": "$27.02", - "netchange": "-0.19", - "pctchange": "-0.698%", - "volume": "320173", - "marketCap": "3265354166.00", + "lastsale": "$27.66", + "netchange": "0.64", + "pctchange": "2.369%", + "volume": "358579", + "marketCap": "3342697862.00", "country": "China", "ipoyear": "2013", "industry": "EDP Services", @@ -2970,11 +2970,11 @@ { "symbol": "ATHS", "name": "Athene Holding Ltd. 7.250% Fixed-Rate Reset Junior Subordinated Debentures due 2064", - "lastsale": "$25.38", - "netchange": "-0.02", - "pctchange": "-0.079%", - "volume": "180401", - "marketCap": "5172581864.00", + "lastsale": "$25.50", + "netchange": "0.12", + "pctchange": "0.473%", + "volume": "18964", + "marketCap": "5197038516.00", "country": "Bermuda", "ipoyear": "2024", "industry": "", @@ -2984,11 +2984,11 @@ { "symbol": "ATI", "name": "ATI Inc. Common Stock", - "lastsale": "$58.98", - "netchange": "1.52", - "pctchange": "2.645%", - "volume": "890047", - "marketCap": "8413059899.00", + "lastsale": "$58.56", + "netchange": "-0.42", + "pctchange": "-0.712%", + "volume": "914771", + "marketCap": "8353150012.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -2998,11 +2998,11 @@ { "symbol": "ATKR", "name": "Atkore Inc. Common Stock", - "lastsale": "$86.64", - "netchange": "-0.71", - "pctchange": "-0.813%", - "volume": "314287", - "marketCap": "3023995227.00", + "lastsale": "$84.90", + "netchange": "-1.74", + "pctchange": "-2.008%", + "volume": "316280", + "marketCap": "2963264021.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -3012,11 +3012,11 @@ { "symbol": "ATMU", "name": "Atmus Filtration Technologies Inc. Common Stock", - "lastsale": "$43.46", - "netchange": "0.58", - "pctchange": "1.353%", - "volume": "465841", - "marketCap": "3611354463.00", + "lastsale": "$43.05", + "netchange": "-0.41", + "pctchange": "-0.943%", + "volume": "384281", + "marketCap": "3577285082.00", "country": "United States", "ipoyear": "2023", "industry": "Auto Parts:O.E.M.", @@ -3026,11 +3026,11 @@ { "symbol": "ATO", "name": "Atmos Energy Corporation Common Stock", - "lastsale": "$139.56", - "netchange": "-2.13", - "pctchange": "-1.503%", - "volume": "1246838", - "marketCap": "21687558825.00", + "lastsale": "$139.51", + "netchange": "-0.05", + "pctchange": "-0.036%", + "volume": "898314", + "marketCap": "21679788849.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -3040,11 +3040,11 @@ { "symbol": "ATR", "name": "AptarGroup Inc. Common Stock", - "lastsale": "$159.62", - "netchange": "0.55", - "pctchange": "0.346%", - "volume": "149812", - "marketCap": "10621633884.00", + "lastsale": "$158.30", + "netchange": "-1.32", + "pctchange": "-0.827%", + "volume": "329584", + "marketCap": "10533796792.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -3054,11 +3054,11 @@ { "symbol": "ATS", "name": "ATS Corporation Common Shares", - "lastsale": "$28.56", - "netchange": "0.21", - "pctchange": "0.741%", - "volume": "136883", - "marketCap": "2796771158.00", + "lastsale": "$28.16", + "netchange": "-0.40", + "pctchange": "-1.401%", + "volume": "111753", + "marketCap": "2757600694.00", "country": "Canada", "ipoyear": "2023", "industry": "Industrial Machinery/Components", @@ -3068,11 +3068,11 @@ { "symbol": "ATUS", "name": "Altice USA Inc. Class A Common Stock", - "lastsale": "$2.91", - "netchange": "0.09", - "pctchange": "3.191%", - "volume": "2649869", - "marketCap": "1343330019.00", + "lastsale": "$3.11", + "netchange": "0.20", + "pctchange": "6.873%", + "volume": "4386770", + "marketCap": "1435655106.00", "country": "United States", "ipoyear": "2017", "industry": "Cable & Other Pay Television Services", @@ -3082,11 +3082,11 @@ { "symbol": "AU", "name": "AngloGold Ashanti PLC Ordinary Shares", - "lastsale": "$27.99", - "netchange": "0.04", - "pctchange": "0.143%", - "volume": "1837882", - "marketCap": "11748238669.00", + "lastsale": "$28.23", + "netchange": "0.24", + "pctchange": "0.857%", + "volume": "1843140", + "marketCap": "11848973835.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -3096,11 +3096,11 @@ { "symbol": "AUB", "name": "Atlantic Union Bankshares Corporation Common Stock", - "lastsale": "$36.57", - "netchange": "-1.30", - "pctchange": "-3.433%", - "volume": "1041477", - "marketCap": "3283131213.00", + "lastsale": "$36.56", + "netchange": "-0.01", + "pctchange": "-0.027%", + "volume": "846502", + "marketCap": "3282233447.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -3110,10 +3110,10 @@ { "symbol": "AUB^A", "name": "Atlantic Union Bankshares Corporation Depositary Shares each representing a 1/400th ownership interest in a share of 6.875% Perpetual Non-Cumulative Preferred Stock Series A", - "lastsale": "$25.05", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "12117", + "lastsale": "$25.0293", + "netchange": "-0.0207", + "pctchange": "-0.083%", + "volume": "9961", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3124,11 +3124,11 @@ { "symbol": "AUNA", "name": "Auna SA Class A Ordinary Shares", - "lastsale": "$8.18", - "netchange": "-0.06", - "pctchange": "-0.728%", - "volume": "55712", - "marketCap": "604645780.00", + "lastsale": "$8.23", + "netchange": "0.05", + "pctchange": "0.611%", + "volume": "42841", + "marketCap": "608341659.00", "country": "Peru", "ipoyear": "2024", "industry": "Medical/Nursing Services", @@ -3138,11 +3138,11 @@ { "symbol": "AVA", "name": "Avista Corporation Common Stock", - "lastsale": "$35.82", - "netchange": "-0.39", - "pctchange": "-1.077%", - "volume": "593393", - "marketCap": "2836328505.00", + "lastsale": "$35.98", + "netchange": "0.16", + "pctchange": "0.447%", + "volume": "402735", + "marketCap": "2848997756.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -3152,11 +3152,11 @@ { "symbol": "AVAL", "name": "Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares)", - "lastsale": "$2.34", - "netchange": "-0.01", - "pctchange": "-0.426%", - "volume": "127826", - "marketCap": "2778064317.00", + "lastsale": "$2.39", + "netchange": "0.05", + "pctchange": "2.137%", + "volume": "90267", + "marketCap": "2837424665.00", "country": "", "ipoyear": "2014", "industry": "Commercial Banks", @@ -3166,11 +3166,11 @@ { "symbol": "AVB", "name": "AvalonBay Communities Inc. Common Stock", - "lastsale": "$213.80", - "netchange": "-0.61", - "pctchange": "-0.285%", - "volume": "592749", - "marketCap": "30410320415.00", + "lastsale": "$214.75", + "netchange": "0.95", + "pctchange": "0.444%", + "volume": "487515", + "marketCap": "30545445787.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -3180,11 +3180,11 @@ { "symbol": "AVD", "name": "American Vanguard Corporation Common Stock ($0.10 Par Value)", - "lastsale": "$5.61", - "netchange": "0.41", - "pctchange": "7.885%", - "volume": "481976", - "marketCap": "161499721.00", + "lastsale": "$5.66", + "netchange": "0.05", + "pctchange": "0.891%", + "volume": "383491", + "marketCap": "162939112.00", "country": "United States", "ipoyear": "1998", "industry": "Agricultural Chemicals", @@ -3194,10 +3194,10 @@ { "symbol": "AVK", "name": "Advent Convertible and Income Fund", - "lastsale": "$12.16", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "236989", + "lastsale": "$12.24", + "netchange": "0.08", + "pctchange": "0.658%", + "volume": "122248", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -3208,11 +3208,11 @@ { "symbol": "AVNS", "name": "Avanos Medical Inc. Common Stock", - "lastsale": "$15.80", - "netchange": "-0.06", - "pctchange": "-0.378%", - "volume": "509489", - "marketCap": "726120553.00", + "lastsale": "$15.81", + "netchange": "0.01", + "pctchange": "0.063%", + "volume": "1296047", + "marketCap": "726580123.00", "country": "United States", "ipoyear": "2014", "industry": "Industrial Specialties", @@ -3222,11 +3222,11 @@ { "symbol": "AVNT", "name": "Avient Corporation Common Stock", - "lastsale": "$42.96", - "netchange": "0.64", - "pctchange": "1.512%", - "volume": "490378", - "marketCap": "3925016514.00", + "lastsale": "$42.66", + "netchange": "-0.30", + "pctchange": "-0.698%", + "volume": "441948", + "marketCap": "3897607181.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -3236,11 +3236,11 @@ { "symbol": "AVTR", "name": "Avantor Inc. Common Stock", - "lastsale": "$21.87", - "netchange": "-0.23", - "pctchange": "-1.041%", - "volume": "5208746", - "marketCap": "14885023806.00", + "lastsale": "$22.06", + "netchange": "0.19", + "pctchange": "0.869%", + "volume": "3198317", + "marketCap": "15014340428.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -3250,11 +3250,11 @@ { "symbol": "AVY", "name": "Avery Dennison Corporation Common Stock", - "lastsale": "$193.36", - "netchange": "2.83", - "pctchange": "1.485%", - "volume": "675437", - "marketCap": "15535782418.00", + "lastsale": "$191.52", + "netchange": "-1.84", + "pctchange": "-0.952%", + "volume": "682027", + "marketCap": "15387945018.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -3264,10 +3264,10 @@ { "symbol": "AWF", "name": "Alliancebernstein Global High Income Fund", - "lastsale": "$10.83", + "lastsale": "$10.87", "netchange": "0.04", - "pctchange": "0.371%", - "volume": "182118", + "pctchange": "0.369%", + "volume": "269270", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -3278,11 +3278,11 @@ { "symbol": "AWI", "name": "Armstrong World Industries Inc Common Stock", - "lastsale": "$150.40", - "netchange": "-0.85", - "pctchange": "-0.562%", - "volume": "240520", - "marketCap": "6555661069.00", + "lastsale": "$150.20", + "netchange": "-0.20", + "pctchange": "-0.133%", + "volume": "128913", + "marketCap": "6546943434.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -3292,11 +3292,11 @@ { "symbol": "AWK", "name": "American Water Works Company Inc. Common Stock", - "lastsale": "$121.81", - "netchange": "0.13", - "pctchange": "0.107%", - "volume": "1201973", - "marketCap": "23740024619.00", + "lastsale": "$121.63", + "netchange": "-0.18", + "pctchange": "-0.148%", + "volume": "786293", + "marketCap": "23704943719.00", "country": "United States", "ipoyear": "2008", "industry": "Water Supply", @@ -3306,10 +3306,10 @@ { "symbol": "AWP", "name": "abrdn Global Premier Properties Fund Common Shares of Beneficial Interest", - "lastsale": "$4.01", - "netchange": "-0.02", - "pctchange": "-0.496%", - "volume": "263534", + "lastsale": "$4.00", + "netchange": "-0.01", + "pctchange": "-0.249%", + "volume": "230273", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -3320,11 +3320,11 @@ { "symbol": "AWR", "name": "American States Water Company Common Stock", - "lastsale": "$72.16", - "netchange": "0.07", - "pctchange": "0.097%", - "volume": "148887", - "marketCap": "2727422356.00", + "lastsale": "$71.50", + "netchange": "-0.66", + "pctchange": "-0.915%", + "volume": "200670", + "marketCap": "2702476420.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -3334,11 +3334,11 @@ { "symbol": "AX", "name": "Axos Financial Inc. Common Stock", - "lastsale": "$70.95", - "netchange": "-0.37", - "pctchange": "-0.519%", - "volume": "432160", - "marketCap": "4050708192.00", + "lastsale": "$71.84", + "netchange": "0.89", + "pctchange": "1.254%", + "volume": "257416", + "marketCap": "4101520459.00", "country": "United States", "ipoyear": "2018", "industry": "Savings Institutions", @@ -3348,11 +3348,11 @@ { "symbol": "AXL", "name": "American Axle & Manufacturing Holdings Inc. Common Stock", - "lastsale": "$5.72", - "netchange": "0.05", - "pctchange": "0.882%", - "volume": "1315168", - "marketCap": "672563480.00", + "lastsale": "$5.86", + "netchange": "0.14", + "pctchange": "2.448%", + "volume": "1453415", + "marketCap": "689024824.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -3362,11 +3362,11 @@ { "symbol": "AXP", "name": "American Express Company Common Stock", - "lastsale": "$325.87", - "netchange": "3.62", - "pctchange": "1.123%", - "volume": "3922126", - "marketCap": "229557456304.00", + "lastsale": "$321.34", + "netchange": "-4.53", + "pctchange": "-1.39%", + "volume": "6256045", + "marketCap": "226366320953.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -3376,11 +3376,11 @@ { "symbol": "AXR", "name": "AMREP Corporation Common Stock", - "lastsale": "$31.07", - "netchange": "0.75", - "pctchange": "2.474%", - "volume": "14644", - "marketCap": "164281040.00", + "lastsale": "$30.32", + "netchange": "-0.75", + "pctchange": "-2.414%", + "volume": "28564", + "marketCap": "160315454.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -3390,11 +3390,11 @@ { "symbol": "AXS", "name": "Axis Capital Holdings Limited Common Stock", - "lastsale": "$87.49", - "netchange": "-1.42", - "pctchange": "-1.597%", - "volume": "597952", - "marketCap": "7319011296.00", + "lastsale": "$88.17", + "netchange": "0.68", + "pctchange": "0.777%", + "volume": "1222685", + "marketCap": "7375896971.00", "country": "Bermuda", "ipoyear": "2003", "industry": "Property-Casualty Insurers", @@ -3404,10 +3404,10 @@ { "symbol": "AXS^E", "name": "Axis Capital Holdings Limited Depositary Shares each representing 1/100th interest in a share of a 5.50% Series E Preferred Shares", - "lastsale": "$20.85", - "netchange": "-0.19", - "pctchange": "-0.903%", - "volume": "22874", + "lastsale": "$20.98", + "netchange": "0.13", + "pctchange": "0.624%", + "volume": "34764", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -3418,11 +3418,11 @@ { "symbol": "AXTA", "name": "Axalta Coating Systems Ltd. Common Shares", - "lastsale": "$36.88", - "netchange": "0.34", - "pctchange": "0.93%", - "volume": "1209103", - "marketCap": "8042172439.00", + "lastsale": "$36.76", + "netchange": "-0.12", + "pctchange": "-0.325%", + "volume": "1281951", + "marketCap": "8016004849.00", "country": "United States", "ipoyear": "2014", "industry": "Paints/Coatings", @@ -3432,11 +3432,11 @@ { "symbol": "AYI", "name": "Acuity Brands Inc. ", - "lastsale": "$337.07", - "netchange": "0.22", - "pctchange": "0.065%", - "volume": "253482", - "marketCap": "10435450577.00", + "lastsale": "$335.01", + "netchange": "-2.06", + "pctchange": "-0.611%", + "volume": "250641", + "marketCap": "10371674423.00", "country": "United States", "ipoyear": "", "industry": "Building Products", @@ -3446,11 +3446,11 @@ { "symbol": "AZEK", "name": "The AZEK Company Inc. Class A Common Stock", - "lastsale": "$51.09", - "netchange": "0.58", - "pctchange": "1.148%", - "volume": "1223411", - "marketCap": "7306667719.00", + "lastsale": "$50.54", + "netchange": "-0.55", + "pctchange": "-1.077%", + "volume": "1001509", + "marketCap": "7228009132.00", "country": "United States", "ipoyear": "2020", "industry": "Plastic Products", @@ -3460,11 +3460,11 @@ { "symbol": "AZO", "name": "AutoZone Inc. Common Stock", - "lastsale": "$3373.57", - "netchange": "47.56", - "pctchange": "1.43%", - "volume": "103125", - "marketCap": "56615791511.00", + "lastsale": "$3332.53", + "netchange": "-41.04", + "pctchange": "-1.217%", + "volume": "85016", + "marketCap": "55927051665.00", "country": "United States", "ipoyear": "", "industry": "Auto & Home Supply Stores", @@ -3474,11 +3474,11 @@ { "symbol": "AZUL", "name": "Azul S.A. American Depositary Shares (each representing three preferred shares)", - "lastsale": "$2.35", - "netchange": "-0.11", - "pctchange": "-4.472%", - "volume": "594364", - "marketCap": "263004790.00", + "lastsale": "$2.30", + "netchange": "-0.05", + "pctchange": "-2.128%", + "volume": "575595", + "marketCap": "257408944.00", "country": "Brazil", "ipoyear": "2017", "industry": "Air Freight/Delivery Services", @@ -3488,11 +3488,11 @@ { "symbol": "AZZ", "name": "AZZ Inc.", - "lastsale": "$88.15", - "netchange": "0.26", - "pctchange": "0.296%", - "volume": "113495", - "marketCap": "2634113814.00", + "lastsale": "$86.54", + "netchange": "-1.61", + "pctchange": "-1.826%", + "volume": "136788", + "marketCap": "2586003511.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -3502,11 +3502,11 @@ { "symbol": "B", "name": "Barnes Group Inc. Common Stock", - "lastsale": "$47.46", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1436112", - "marketCap": "2417613302.00", + "lastsale": "$47.48", + "netchange": "0.02", + "pctchange": "0.042%", + "volume": "3477200", + "marketCap": "2418632102.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -3516,11 +3516,11 @@ { "symbol": "BA", "name": "Boeing Company (The) Common Stock", - "lastsale": "$178.50", - "netchange": "3.70", - "pctchange": "2.117%", - "volume": "7026852", - "marketCap": "130357792268.00", + "lastsale": "$176.06", + "netchange": "-2.44", + "pctchange": "-1.367%", + "volume": "9298660", + "marketCap": "128575870625.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -3530,10 +3530,10 @@ { "symbol": "BA^A", "name": "Boeing Company (The) Depositary Shares each representing a 1/20th interest in a share of 6.00% Series A Mandatory Convertible Preferred Stock par value $1.00", - "lastsale": "$61.15", - "netchange": "1.04", - "pctchange": "1.73%", - "volume": "664569", + "lastsale": "$60.38", + "netchange": "-0.77", + "pctchange": "-1.259%", + "volume": "345229", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3544,11 +3544,11 @@ { "symbol": "BABA", "name": "Alibaba Group Holding Limited American Depositary Shares each representing eight Ordinary share", - "lastsale": "$86.10", - "netchange": "-0.30", - "pctchange": "-0.347%", - "volume": "9207302", - "marketCap": "205074403750.00", + "lastsale": "$89.14", + "netchange": "3.04", + "pctchange": "3.531%", + "volume": "18763303", + "marketCap": "212315126019.00", "country": "China", "ipoyear": "2014", "industry": "Business Services", @@ -3558,11 +3558,11 @@ { "symbol": "BAC", "name": "Bank of America Corporation Common Stock", - "lastsale": "$46.39", - "netchange": "0.60", - "pctchange": "1.31%", - "volume": "35305525", - "marketCap": "355944884598.00", + "lastsale": "$46.52", + "netchange": "0.13", + "pctchange": "0.28%", + "volume": "24646146", + "marketCap": "356942358945.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -3572,10 +3572,10 @@ { "symbol": "BAC^B", "name": "Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 6.000% Non-Cumulative Preferred Stock Series GG", - "lastsale": "$25.42", - "netchange": "-0.05", - "pctchange": "-0.196%", - "volume": "91672", + "lastsale": "$25.45", + "netchange": "0.03", + "pctchange": "0.118%", + "volume": "76114", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3586,10 +3586,10 @@ { "symbol": "BAC^E", "name": "Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E", - "lastsale": "$24.45", - "netchange": "0.045", - "pctchange": "0.184%", - "volume": "33849", + "lastsale": "$24.54", + "netchange": "0.09", + "pctchange": "0.368%", + "volume": "6351", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3600,10 +3600,10 @@ { "symbol": "BAC^K", "name": "Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.875% Non- Cumulative Preferred Stock Series HH", - "lastsale": "$24.97", - "netchange": "-0.06", - "pctchange": "-0.24%", - "volume": "42601", + "lastsale": "$25.02", + "netchange": "0.05", + "pctchange": "0.20%", + "volume": "52236", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3614,10 +3614,10 @@ { "symbol": "BAC^L", "name": "Bank of America Corporation Non Cumulative Perpetual Conv Pfd Ser L", - "lastsale": "$1228.804", - "netchange": "-1.306", - "pctchange": "-0.106%", - "volume": "3817", + "lastsale": "$1225.13", + "netchange": "-3.674", + "pctchange": "-0.299%", + "volume": "4276", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3628,10 +3628,10 @@ { "symbol": "BAC^M", "name": "Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.375% Non-Cumulative Preferred Stock Series KK", - "lastsale": "$23.40", - "netchange": "-0.03", - "pctchange": "-0.128%", - "volume": "120753", + "lastsale": "$23.53", + "netchange": "0.13", + "pctchange": "0.556%", + "volume": "38951", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3642,10 +3642,10 @@ { "symbol": "BAC^N", "name": "Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 5.000% Non-Cumulative Preferred Stock Series LL", - "lastsale": "$21.75", - "netchange": "-0.09", - "pctchange": "-0.412%", - "volume": "98320", + "lastsale": "$21.82", + "netchange": "0.07", + "pctchange": "0.322%", + "volume": "52643", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3656,10 +3656,10 @@ { "symbol": "BAC^O", "name": "Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 4.375% Non-Cumulative Preferred Stock Series NN", - "lastsale": "$19.14", - "netchange": "-0.02", - "pctchange": "-0.104%", - "volume": "54312", + "lastsale": "$19.17", + "netchange": "0.03", + "pctchange": "0.157%", + "volume": "39035", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3670,10 +3670,10 @@ { "symbol": "BAC^P", "name": "Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 4.125% Non-Cumulative Preferred Stock Series PP", - "lastsale": "$18.03", - "netchange": "-0.09", - "pctchange": "-0.497%", - "volume": "50529", + "lastsale": "$18.17", + "netchange": "0.14", + "pctchange": "0.776%", + "volume": "25866", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3684,10 +3684,10 @@ { "symbol": "BAC^Q", "name": "Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 4.250% Non-Cumulative Preferred Stock Series QQ", - "lastsale": "$18.63", - "netchange": "-0.09", - "pctchange": "-0.481%", - "volume": "42906", + "lastsale": "$18.76", + "netchange": "0.13", + "pctchange": "0.698%", + "volume": "57089", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3698,10 +3698,10 @@ { "symbol": "BAC^S", "name": "Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 4.750% Non-Cumulative Preferred Stock Series SS", - "lastsale": "$20.89", - "netchange": "-0.07", - "pctchange": "-0.334%", - "volume": "62747", + "lastsale": "$21.02", + "netchange": "0.13", + "pctchange": "0.622%", + "volume": "34794", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3712,11 +3712,11 @@ { "symbol": "BAH", "name": "Booz Allen Hamilton Holding Corporation Common Stock", - "lastsale": "$136.19", - "netchange": "-6.87", - "pctchange": "-4.802%", - "volume": "3229887", - "marketCap": "17401370005.00", + "lastsale": "$133.44", + "netchange": "-2.75", + "pctchange": "-2.019%", + "volume": "1791416", + "marketCap": "17049994959.00", "country": "United States", "ipoyear": "2010", "industry": "Professional Services", @@ -3726,11 +3726,11 @@ { "symbol": "BAK", "name": "Braskem SA ADR", - "lastsale": "$4.90", - "netchange": "0.18", - "pctchange": "3.814%", - "volume": "939886", - "marketCap": "2213176395.00", + "lastsale": "$4.84", + "netchange": "-0.06", + "pctchange": "-1.224%", + "volume": "688903", + "marketCap": "2186076276.00", "country": "Brazil", "ipoyear": "", "industry": "Major Chemicals", @@ -3740,11 +3740,11 @@ { "symbol": "BALL", "name": "Ball Corporation Common Stock", - "lastsale": "$55.18", - "netchange": "0.85", - "pctchange": "1.565%", - "volume": "2333976", - "marketCap": "16467144583.00", + "lastsale": "$55.00", + "netchange": "-0.18", + "pctchange": "-0.326%", + "volume": "1456006", + "marketCap": "16413427910.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -3754,11 +3754,11 @@ { "symbol": "BALY", "name": "Bally's Corporation Common Stock", - "lastsale": "$18.05", - "netchange": "-0.03", - "pctchange": "-0.166%", - "volume": "166883", - "marketCap": "734036534.00", + "lastsale": "$18.13", + "netchange": "0.08", + "pctchange": "0.443%", + "volume": "428361", + "marketCap": "737289882.00", "country": "United States", "ipoyear": "2019", "industry": "Hotels/Resorts", @@ -3768,11 +3768,11 @@ { "symbol": "BAM", "name": "Brookfield Asset Management Inc Class A Limited Voting Shares", - "lastsale": "$58.34", - "netchange": "1.21", - "pctchange": "2.118%", - "volume": "979130", - "marketCap": "22793202831.00", + "lastsale": "$59.96", + "netchange": "1.62", + "pctchange": "2.777%", + "volume": "1933962", + "marketCap": "23426130301.00", "country": "", "ipoyear": "2022", "industry": "Other Consumer Services", @@ -3782,11 +3782,11 @@ { "symbol": "BANC", "name": "Banc of California Inc. Common Stock", - "lastsale": "$15.70", - "netchange": "-0.37", - "pctchange": "-2.302%", - "volume": "3624168", - "marketCap": "2493268785.00", + "lastsale": "$15.99", + "netchange": "0.29", + "pctchange": "1.847%", + "volume": "2693996", + "marketCap": "2539322795.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -3796,10 +3796,10 @@ { "symbol": "BANC^F", "name": "Banc of California Inc. Depositary Shares each representing a 1/40th interest in a share of 7.75% non-cumulative perpetual preferred stock Series F", - "lastsale": "$25.05", - "netchange": "-0.03", - "pctchange": "-0.12%", - "volume": "20641", + "lastsale": "$25.14", + "netchange": "0.09", + "pctchange": "0.359%", + "volume": "54253", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3810,11 +3810,11 @@ { "symbol": "BAP", "name": "Credicorp Ltd. Common Stock", - "lastsale": "$182.25", - "netchange": "-0.58", - "pctchange": "-0.317%", - "volume": "169204", - "marketCap": "17201177273.00", + "lastsale": "$181.61", + "netchange": "-0.64", + "pctchange": "-0.351%", + "volume": "296220", + "marketCap": "17140772590.00", "country": "Peru", "ipoyear": "", "industry": "Commercial Banks", @@ -3824,11 +3824,11 @@ { "symbol": "BARK", "name": "BARK Inc. Class A Common Stock", - "lastsale": "$1.94", - "netchange": "0.04", - "pctchange": "2.105%", - "volume": "458908", - "marketCap": "337471086.00", + "lastsale": "$1.93", + "netchange": "-0.01", + "pctchange": "-0.515%", + "volume": "558439", + "marketCap": "335731544.00", "country": "United States", "ipoyear": "2020", "industry": "Other Specialty Stores", @@ -3839,9 +3839,9 @@ "symbol": "BAX", "name": "Baxter International Inc. Common Stock", "lastsale": "$32.45", - "netchange": "0.62", - "pctchange": "1.948%", - "volume": "4223755", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3244509", "marketCap": "16568567003.00", "country": "United States", "ipoyear": "", @@ -3853,9 +3853,9 @@ "symbol": "BB", "name": "BlackBerry Limited Common Stock", "lastsale": "$4.17", - "netchange": "0.08", - "pctchange": "1.956%", - "volume": "14707977", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "14835838", "marketCap": "2466901944.00", "country": "Canada", "ipoyear": "", @@ -3866,11 +3866,11 @@ { "symbol": "BBAI", "name": "BigBear.ai Inc. Common Stock", - "lastsale": "$4.22", - "netchange": "-0.22", - "pctchange": "-4.955%", - "volume": "24577285", - "marketCap": "1057472485.00", + "lastsale": "$4.13", + "netchange": "-0.09", + "pctchange": "-2.133%", + "volume": "29498163", + "marketCap": "1034919755.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -3880,11 +3880,11 @@ { "symbol": "BBAR", "name": "Banco BBVA Argentina S.A. ADS", - "lastsale": "$22.90", - "netchange": "-0.75", - "pctchange": "-3.171%", - "volume": "583278", - "marketCap": "4677020270.00", + "lastsale": "$22.54", + "netchange": "-0.36", + "pctchange": "-1.572%", + "volume": "576207", + "marketCap": "4603495060.00", "country": "Argentina", "ipoyear": "", "industry": "Commercial Banks", @@ -3894,11 +3894,11 @@ { "symbol": "BBD", "name": "Banco Bradesco Sa American Depositary Shares", - "lastsale": "$1.94", - "netchange": "-0.02", - "pctchange": "-1.02%", - "volume": "46861654", - "marketCap": "20645810242.00", + "lastsale": "$1.93", + "netchange": "-0.01", + "pctchange": "-0.515%", + "volume": "71826386", + "marketCap": "20539388540.00", "country": "Brazil", "ipoyear": "", "industry": "Major Banks", @@ -3908,11 +3908,11 @@ { "symbol": "BBDC", "name": "Barings BDC Inc. Common Stock", - "lastsale": "$9.89", - "netchange": "0.02", - "pctchange": "0.203%", - "volume": "323486", - "marketCap": "1043977897.00", + "lastsale": "$9.90", + "netchange": "0.01", + "pctchange": "0.101%", + "volume": "218854", + "marketCap": "1045033486.00", "country": "United States", "ipoyear": "", "industry": "Diversified Financial Services", @@ -3922,11 +3922,11 @@ { "symbol": "BBDO", "name": "Banco Bradesco Sa American Depositary Shares (each representing one Common Share)", - "lastsale": "$1.89", - "netchange": "0.0443", - "pctchange": "2.40%", - "volume": "70980", - "marketCap": "20113701731.00", + "lastsale": "$1.82", + "netchange": "-0.07", + "pctchange": "-3.704%", + "volume": "77360", + "marketCap": "19368749815.00", "country": "Brazil", "ipoyear": "", "industry": "Major Banks", @@ -3936,10 +3936,10 @@ { "symbol": "BBN", "name": "BlackRock Taxable Municipal Bond Trust Common Shares of Beneficial Interest", - "lastsale": "$16.20", - "netchange": "-0.11", - "pctchange": "-0.674%", - "volume": "105596", + "lastsale": "$16.29", + "netchange": "0.09", + "pctchange": "0.556%", + "volume": "193660", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -3950,11 +3950,11 @@ { "symbol": "BBU", "name": "Brookfield Business Partners L.P. Limited Partnership Units ", - "lastsale": "$21.57", - "netchange": "-0.06", - "pctchange": "-0.277%", - "volume": "21434", - "marketCap": "4679432857.00", + "lastsale": "$21.56", + "netchange": "-0.01", + "pctchange": "-0.046%", + "volume": "22179", + "marketCap": "4677263440.00", "country": "", "ipoyear": "2016", "industry": "Engineering & Construction", @@ -3964,11 +3964,11 @@ { "symbol": "BBUC", "name": "Brookfield Business Corporation Class A Exchangeable Subordinate Voting Shares", - "lastsale": "$23.33", - "netchange": "0.19", - "pctchange": "0.821%", - "volume": "33916", - "marketCap": "2307070385.00", + "lastsale": "$23.36", + "netchange": "0.03", + "pctchange": "0.129%", + "volume": "34270", + "marketCap": "2310037042.00", "country": "", "ipoyear": "2022", "industry": "Engineering & Construction", @@ -3978,11 +3978,11 @@ { "symbol": "BBVA", "name": "Banco Bilbao Vizcaya Argentaria S.A. Common Stock", - "lastsale": "$11.16", - "netchange": "0.39", - "pctchange": "3.621%", - "volume": "2388622", - "marketCap": "65151414641.00", + "lastsale": "$11.21", + "netchange": "0.05", + "pctchange": "0.448%", + "volume": "1343741", + "marketCap": "65443311660.00", "country": "Spain", "ipoyear": "", "industry": "Commercial Banks", @@ -3992,11 +3992,11 @@ { "symbol": "BBW", "name": "Build-A-Bear Workshop Inc. Common Stock", - "lastsale": "$42.17", - "netchange": "1.09", - "pctchange": "2.653%", - "volume": "300292", - "marketCap": "566760710.00", + "lastsale": "$42.71", + "netchange": "0.54", + "pctchange": "1.281%", + "volume": "209910", + "marketCap": "574018257.00", "country": "United States", "ipoyear": "2004", "industry": "Recreational Games/Products/Toys", @@ -4006,11 +4006,11 @@ { "symbol": "BBWI", "name": "Bath & Body Works Inc.", - "lastsale": "$37.29", - "netchange": "-0.19", - "pctchange": "-0.507%", - "volume": "2866789", - "marketCap": "8076346472.00", + "lastsale": "$36.99", + "netchange": "-0.30", + "pctchange": "-0.805%", + "volume": "2087787", + "marketCap": "8011371842.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -4020,11 +4020,11 @@ { "symbol": "BBY", "name": "Best Buy Co. Inc. Common Stock", - "lastsale": "$85.63", - "netchange": "1.71", - "pctchange": "2.038%", - "volume": "1862777", - "marketCap": "18307317485.00", + "lastsale": "$84.73", + "netchange": "-0.90", + "pctchange": "-1.051%", + "volume": "2082452", + "marketCap": "18114901442.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Video Chains", @@ -4034,11 +4034,11 @@ { "symbol": "BC", "name": "Brunswick Corporation Common Stock", - "lastsale": "$68.40", - "netchange": "0.87", - "pctchange": "1.288%", - "volume": "854638", - "marketCap": "4513252385.00", + "lastsale": "$68.21", + "netchange": "-0.19", + "pctchange": "-0.278%", + "volume": "748700", + "marketCap": "4500715573.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -4048,10 +4048,10 @@ { "symbol": "BC^A", "name": "Brunswick Corporation 6.500% Senior Notes due 2048", - "lastsale": "$24.9017", - "netchange": "-0.0983", - "pctchange": "-0.393%", - "volume": "3662", + "lastsale": "$25.0002", + "netchange": "0.0985", + "pctchange": "0.396%", + "volume": "5893", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4062,10 +4062,10 @@ { "symbol": "BC^C", "name": "Brunswick Corporation 6.375% Notes due 2049", - "lastsale": "$24.87", - "netchange": "-0.04", - "pctchange": "-0.161%", - "volume": "19507", + "lastsale": "$24.95", + "netchange": "0.08", + "pctchange": "0.322%", + "volume": "13380", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4076,11 +4076,11 @@ { "symbol": "BCAT", "name": "BlackRock Capital Allocation Term Trust Common Shares of Beneficial Interest", - "lastsale": "$15.69", - "netchange": "-0.03", - "pctchange": "-0.191%", - "volume": "309685", - "marketCap": "1696638150.00", + "lastsale": "$15.65", + "netchange": "-0.04", + "pctchange": "-0.255%", + "volume": "310204", + "marketCap": "1692312750.00", "country": "United States", "ipoyear": "2020", "industry": "Finance/Investors Services", @@ -4090,11 +4090,11 @@ { "symbol": "BCC", "name": "Boise Cascade L.L.C. Common Stock", - "lastsale": "$128.45", - "netchange": "0.53", - "pctchange": "0.414%", - "volume": "275491", - "marketCap": "4933064704.00", + "lastsale": "$127.11", + "netchange": "-1.34", + "pctchange": "-1.043%", + "volume": "196594", + "marketCap": "4881602605.00", "country": "United States", "ipoyear": "2013", "industry": "RETAIL: Building Materials", @@ -4104,11 +4104,11 @@ { "symbol": "BCE", "name": "BCE Inc. Common Stock", - "lastsale": "$23.22", - "netchange": "0.07", - "pctchange": "0.302%", - "volume": "2434817", - "marketCap": "21183213652.00", + "lastsale": "$23.53", + "netchange": "0.31", + "pctchange": "1.335%", + "volume": "2264861", + "marketCap": "21466021414.00", "country": "Canada", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -4118,11 +4118,11 @@ { "symbol": "BCH", "name": "Banco De Chile ADS", - "lastsale": "$24.29", - "netchange": "0.28", - "pctchange": "1.166%", - "volume": "215502", - "marketCap": "12268524512.00", + "lastsale": "$24.72", + "netchange": "0.43", + "pctchange": "1.77%", + "volume": "165831", + "marketCap": "12485711236.00", "country": "Chile", "ipoyear": "", "industry": "Commercial Banks", @@ -4132,11 +4132,11 @@ { "symbol": "BCO", "name": "Brinks Company (The) Common Stock", - "lastsale": "$92.30", - "netchange": "-0.31", - "pctchange": "-0.335%", - "volume": "152983", - "marketCap": "4028217887.00", + "lastsale": "$93.35", + "netchange": "1.05", + "pctchange": "1.138%", + "volume": "197905", + "marketCap": "4074042684.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -4146,11 +4146,11 @@ { "symbol": "BCS", "name": "Barclays PLC Common Stock", - "lastsale": "$14.76", - "netchange": "0.28", - "pctchange": "1.934%", - "volume": "18055570", - "marketCap": "53208322391.00", + "lastsale": "$14.62", + "netchange": "-0.14", + "pctchange": "-0.949%", + "volume": "12571941", + "marketCap": "52703636406.00", "country": "United Kingdom", "ipoyear": "", "industry": "Commercial Banks", @@ -4160,11 +4160,11 @@ { "symbol": "BCSF", "name": "Bain Capital Specialty Finance Inc. Common Stock", - "lastsale": "$17.74", - "netchange": "-0.02", - "pctchange": "-0.113%", - "volume": "332277", - "marketCap": "1145334581.00", + "lastsale": "$17.80", + "netchange": "0.06", + "pctchange": "0.338%", + "volume": "141433", + "marketCap": "1149208317.00", "country": "United States", "ipoyear": "2018", "industry": "Finance/Investors Services", @@ -4174,11 +4174,11 @@ { "symbol": "BCX", "name": "BlackRock Resources Common Shares of Beneficial Interest", - "lastsale": "$9.24", - "netchange": "0.04", - "pctchange": "0.435%", - "volume": "145242", - "marketCap": "784088012.00", + "lastsale": "$9.15", + "netchange": "-0.09", + "pctchange": "-0.974%", + "volume": "206493", + "marketCap": "776450792.00", "country": "United States", "ipoyear": "2011", "industry": "Finance/Investors Services", @@ -4188,11 +4188,11 @@ { "symbol": "BDC", "name": "Belden Inc Common Stock", - "lastsale": "$121.12", - "netchange": "-0.95", - "pctchange": "-0.778%", - "volume": "296479", - "marketCap": "4885574200.00", + "lastsale": "$120.94", + "netchange": "-0.18", + "pctchange": "-0.149%", + "volume": "176530", + "marketCap": "4878313604.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -4202,11 +4202,11 @@ { "symbol": "BDJ", "name": "Blackrock Enhanced Equity Dividend Trust", - "lastsale": "$8.79", - "netchange": "0.06", - "pctchange": "0.687%", - "volume": "429853", - "marketCap": "1554575562.00", + "lastsale": "$8.78", + "netchange": "-0.01", + "pctchange": "-0.114%", + "volume": "321855", + "marketCap": "1552806989.00", "country": "United States", "ipoyear": "2005", "industry": "Finance Companies", @@ -4216,11 +4216,11 @@ { "symbol": "BDN", "name": "Brandywine Realty Trust Common Stock", - "lastsale": "$5.31", - "netchange": "-0.05", - "pctchange": "-0.933%", - "volume": "4448381", - "marketCap": "916856662.00", + "lastsale": "$5.35", + "netchange": "0.04", + "pctchange": "0.753%", + "volume": "2281323", + "marketCap": "923763303.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -4230,11 +4230,11 @@ { "symbol": "BDX", "name": "Becton Dickinson and Company Common Stock", - "lastsale": "$240.47", - "netchange": "2.55", - "pctchange": "1.072%", - "volume": "1357291", - "marketCap": "69525196196.00", + "lastsale": "$243.45", + "netchange": "2.98", + "pctchange": "1.239%", + "volume": "1716388", + "marketCap": "70386780114.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -4244,11 +4244,11 @@ { "symbol": "BE", "name": "Bloom Energy Corporation Class A Common Stock", - "lastsale": "$27.67", + "lastsale": "$29.81", "netchange": "2.14", - "pctchange": "8.382%", - "volume": "9677494", - "marketCap": "6324697311.00", + "pctchange": "7.734%", + "volume": "12236417", + "marketCap": "6813849904.00", "country": "United States", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -4259,9 +4259,9 @@ "symbol": "BEDU", "name": "Bright Scholar Education Holdings Limited American Depositary Shares each representing four Class A Ordinary Share", "lastsale": "$1.95", - "netchange": "0.11", - "pctchange": "5.978%", - "volume": "193", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "674", "marketCap": "57966098.00", "country": "China", "ipoyear": "2017", @@ -4272,11 +4272,11 @@ { "symbol": "BEKE", "name": "KE Holdings Inc American Depositary Shares (each representing three Class A Ordinary Shares)", - "lastsale": "$16.58", - "netchange": "-0.29", - "pctchange": "-1.719%", - "volume": "7789202", - "marketCap": "19846928058.00", + "lastsale": "$17.11", + "netchange": "0.53", + "pctchange": "3.197%", + "volume": "8061545", + "marketCap": "20481359413.00", "country": "China", "ipoyear": "2020", "industry": "Real Estate", @@ -4286,11 +4286,11 @@ { "symbol": "BEN", "name": "Franklin Resources Inc. Common Stock", - "lastsale": "$19.99", - "netchange": "0.12", - "pctchange": "0.604%", - "volume": "2945601", - "marketCap": "10468116863.00", + "lastsale": "$20.09", + "netchange": "0.10", + "pctchange": "0.50%", + "volume": "2324199", + "marketCap": "10520483631.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -4300,11 +4300,11 @@ { "symbol": "BEP", "name": "Brookfield Renewable Partners L.P. Limited Partnership Units", - "lastsale": "$20.80", - "netchange": "0.77", - "pctchange": "3.844%", - "volume": "1671755", - "marketCap": "10013076486.00", + "lastsale": "$21.39", + "netchange": "0.59", + "pctchange": "2.837%", + "volume": "1514388", + "marketCap": "10297101252.00", "country": "Canada", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -4314,10 +4314,10 @@ { "symbol": "BEP^A", "name": "Brookfield Renewable Partners L.P. 5.25% Class A Preferred Limited Partnership Units Series 17", - "lastsale": "$19.1778", - "netchange": "0.2225", - "pctchange": "1.174%", - "volume": "2971", + "lastsale": "$19.12", + "netchange": "-0.0578", + "pctchange": "-0.301%", + "volume": "5428", "marketCap": "", "country": "Canada", "ipoyear": "", @@ -4328,11 +4328,11 @@ { "symbol": "BEPC", "name": "Brookfield Renewable Corporation Brookfield Renewable Corporation Class A Subordinate Voting Shares", - "lastsale": "$24.97", - "netchange": "0.35", - "pctchange": "1.422%", - "volume": "2661907", - "marketCap": "9341590748.00", + "lastsale": "$25.57", + "netchange": "0.60", + "pctchange": "2.403%", + "volume": "1159512", + "marketCap": "9566058287.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -4342,11 +4342,11 @@ { "symbol": "BEPH", "name": "Brookfield BRP Holdings (Canada) Inc. 4.625% Perpetual Subordinated Notes", - "lastsale": "$16.16", - "netchange": "-0.04", - "pctchange": "-0.247%", - "volume": "21271", - "marketCap": "4640575734.00", + "lastsale": "$16.28", + "netchange": "0.12", + "pctchange": "0.743%", + "volume": "26968", + "marketCap": "4675035455.00", "country": "Canada", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -4356,11 +4356,11 @@ { "symbol": "BEPI", "name": "Brookfield BRP Holdings (Canada) Inc. 4.875% Perpetual Subordinated Notes", - "lastsale": "$16.94", - "netchange": "-0.06", - "pctchange": "-0.353%", - "volume": "9865", - "marketCap": "4864563920.00", + "lastsale": "$16.98", + "netchange": "0.04", + "pctchange": "0.236%", + "volume": "12232", + "marketCap": "4876050493.00", "country": "Canada", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -4370,11 +4370,11 @@ { "symbol": "BEPJ", "name": "Brookfield BRP Holdings (Canada) Inc. 7.250% Perpetual Subordinated Notes", - "lastsale": "$24.8089", - "netchange": "-0.0411", - "pctchange": "-0.165%", - "volume": "3270", - "marketCap": "7124231395.00", + "lastsale": "$24.92", + "netchange": "0.1111", + "pctchange": "0.448%", + "volume": "5996", + "marketCap": "7156135353.00", "country": "Canada", "ipoyear": "2024", "industry": "Electric Utilities: Central", @@ -4384,11 +4384,11 @@ { "symbol": "BERY", "name": "Berry Global Group Inc. Common Stock", - "lastsale": "$68.48", - "netchange": "0.45", - "pctchange": "0.661%", - "volume": "832939", - "marketCap": "7888896000.00", + "lastsale": "$68.28", + "netchange": "-0.20", + "pctchange": "-0.292%", + "volume": "1224910", + "marketCap": "7865856000.00", "country": "United States", "ipoyear": "2012", "industry": "Plastic Products", @@ -4398,11 +4398,11 @@ { "symbol": "BEST", "name": "BEST Inc. American Depositary Shares each representing twenty (20) Class A Ordinary Shares", - "lastsale": "$2.7106", - "netchange": "0.0006", - "pctchange": "0.022%", - "volume": "9511", - "marketCap": "54688307.00", + "lastsale": "$2.73", + "netchange": "0.0194", + "pctchange": "0.716%", + "volume": "21570", + "marketCap": "55079716.00", "country": "Cayman Islands", "ipoyear": "2023", "industry": "Trucking Freight/Courier Services", @@ -4412,10 +4412,10 @@ { "symbol": "BF/A", "name": "Brown Forman Corporation", - "lastsale": "$32.99", - "netchange": "0.11", - "pctchange": "0.335%", - "volume": "204018", + "lastsale": "$33.46", + "netchange": "0.47", + "pctchange": "1.425%", + "volume": "199671", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4426,10 +4426,10 @@ { "symbol": "BF/B", "name": "Brown Forman Corporation", - "lastsale": "$33.15", - "netchange": "0.12", - "pctchange": "0.363%", - "volume": "2022127", + "lastsale": "$33.92", + "netchange": "0.77", + "pctchange": "2.323%", + "volume": "3042846", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4440,11 +4440,11 @@ { "symbol": "BFAM", "name": "Bright Horizons Family Solutions Inc. Common Stock", - "lastsale": "$117.81", - "netchange": "1.41", - "pctchange": "1.211%", - "volume": "524551", - "marketCap": "6854565737.00", + "lastsale": "$115.19", + "netchange": "-2.62", + "pctchange": "-2.224%", + "volume": "465404", + "marketCap": "6702125688.00", "country": "United States", "ipoyear": "2013", "industry": "Other Consumer Services", @@ -4454,11 +4454,11 @@ { "symbol": "BFH", "name": "Bread Financial Holdings Inc. Common Stock", - "lastsale": "$64.84", - "netchange": "-0.23", - "pctchange": "-0.353%", - "volume": "518609", - "marketCap": "3223524620.00", + "lastsale": "$64.49", + "netchange": "-0.35", + "pctchange": "-0.54%", + "volume": "396790", + "marketCap": "3206124348.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -4468,10 +4468,10 @@ { "symbol": "BFK", "name": "BlackRock Municipal Income Trust", - "lastsale": "$10.01", - "netchange": "-0.07", - "pctchange": "-0.694%", - "volume": "88617", + "lastsale": "$10.07", + "netchange": "0.06", + "pctchange": "0.599%", + "volume": "52427", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -4482,11 +4482,11 @@ { "symbol": "BFLY", "name": "Butterfly Network Inc. Class A Common Stock", - "lastsale": "$4.14", - "netchange": "0.21", - "pctchange": "5.344%", - "volume": "2355567", - "marketCap": "882076875.00", + "lastsale": "$3.90", + "netchange": "-0.24", + "pctchange": "-5.797%", + "volume": "3235205", + "marketCap": "830941983.00", "country": "United States", "ipoyear": "2020", "industry": "Medical Electronics", @@ -4496,11 +4496,11 @@ { "symbol": "BFS", "name": "Saul Centers Inc. Common Stock", - "lastsale": "$36.19", - "netchange": "-0.05", - "pctchange": "-0.138%", - "volume": "41859", - "marketCap": "874741614.00", + "lastsale": "$36.62", + "netchange": "0.43", + "pctchange": "1.188%", + "volume": "49265", + "marketCap": "885135062.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -4510,10 +4510,10 @@ { "symbol": "BFS^D", "name": "Saul Centers Inc. Depositary Shares each representing 1/100th of a share of 6.125% Series D Cumulative Redeemable Preferred Stock", - "lastsale": "$21.16", - "netchange": "-0.03", - "pctchange": "-0.142%", - "volume": "2306", + "lastsale": "$21.1005", + "netchange": "-0.0595", + "pctchange": "-0.281%", + "volume": "1585", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4524,10 +4524,10 @@ { "symbol": "BFS^E", "name": "Saul Centers Inc. Depositary shares each representing a 1/100th fractional interest in a share of 6.000% Series E Cumulative Redeemable Preferred Stock", - "lastsale": "$21.18", - "netchange": "-0.23", - "pctchange": "-1.074%", - "volume": "2553", + "lastsale": "$21.20", + "netchange": "0.02", + "pctchange": "0.094%", + "volume": "2565", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4539,9 +4539,9 @@ "symbol": "BFZ", "name": "BlackRock California Municipal Income Trust", "lastsale": "$11.26", - "netchange": "-0.02", - "pctchange": "-0.177%", - "volume": "58833", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "72925", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -4552,11 +4552,11 @@ { "symbol": "BG", "name": "Bunge Limited Common Shares", - "lastsale": "$78.67", - "netchange": "0.76", - "pctchange": "0.975%", - "volume": "968938", - "marketCap": "10984464272.00", + "lastsale": "$77.19", + "netchange": "-1.48", + "pctchange": "-1.881%", + "volume": "1237837", + "marketCap": "10777816158.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -4566,10 +4566,10 @@ { "symbol": "BGB", "name": "Blackstone Strategic Credit 2027 Term Fund Common Shares of Beneficial Interest", - "lastsale": "$12.33", - "netchange": "-0.02", - "pctchange": "-0.162%", - "volume": "123912", + "lastsale": "$12.395", + "netchange": "0.065", + "pctchange": "0.527%", + "volume": "66857", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -4580,10 +4580,10 @@ { "symbol": "BGH", "name": "Barings Global Short Duration High Yield Fund Common Shares of Beneficial Interests", - "lastsale": "$15.98", - "netchange": "0.14", - "pctchange": "0.884%", - "volume": "91825", + "lastsale": "$15.84", + "netchange": "-0.14", + "pctchange": "-0.876%", + "volume": "50774", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -4594,11 +4594,11 @@ { "symbol": "BGR", "name": "BlackRock Energy and Resources Trust", - "lastsale": "$13.41", - "netchange": "0.14", - "pctchange": "1.055%", - "volume": "79748", - "marketCap": "1818210862.00", + "lastsale": "$13.33", + "netchange": "-0.08", + "pctchange": "-0.597%", + "volume": "54495", + "marketCap": "1807363966.00", "country": "United States", "ipoyear": "2004", "industry": "Trusts Except Educational Religious and Charitable", @@ -4608,11 +4608,11 @@ { "symbol": "BGS", "name": "B&G Foods Inc. Common Stock", - "lastsale": "$6.58", - "netchange": "0.15", - "pctchange": "2.333%", - "volume": "961705", - "marketCap": "520898370.00", + "lastsale": "$6.63", + "netchange": "0.05", + "pctchange": "0.76%", + "volume": "1046813", + "marketCap": "524856564.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -4622,11 +4622,11 @@ { "symbol": "BGSF", "name": "BGSF Inc. Common Stock", - "lastsale": "$5.08", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "11915", - "marketCap": "56001986.00", + "lastsale": "$5.18", + "netchange": "0.10", + "pctchange": "1.969%", + "volume": "14910", + "marketCap": "57104387.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -4636,10 +4636,10 @@ { "symbol": "BGT", "name": "BlackRock Floating Rate Income Trust", - "lastsale": "$12.66", - "netchange": "0.04", - "pctchange": "0.317%", - "volume": "159475", + "lastsale": "$12.69", + "netchange": "0.03", + "pctchange": "0.237%", + "volume": "108433", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -4650,10 +4650,10 @@ { "symbol": "BGX", "name": "Blackstone Long Short Credit Income Fund Common Shares", - "lastsale": "$12.75", + "lastsale": "$12.78", "netchange": "0.03", - "pctchange": "0.236%", - "volume": "37657", + "pctchange": "0.235%", + "volume": "59551", "marketCap": "0.00", "country": "", "ipoyear": "2011", @@ -4664,10 +4664,10 @@ { "symbol": "BGY", "name": "Blackrock Enhanced International Dividend Trust", - "lastsale": "$5.52", + "lastsale": "$5.54", "netchange": "0.02", - "pctchange": "0.364%", - "volume": "248325", + "pctchange": "0.362%", + "volume": "314922", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -4678,11 +4678,11 @@ { "symbol": "BH", "name": "Biglari Holdings Inc. Class B Common Stock", - "lastsale": "$222.05", - "netchange": "0.48", - "pctchange": "0.217%", - "volume": "5501", - "marketCap": "505275663.00", + "lastsale": "$225.24", + "netchange": "3.19", + "pctchange": "1.437%", + "volume": "4688", + "marketCap": "512534521.00", "country": "United States", "ipoyear": "2018", "industry": "Restaurants", @@ -4692,11 +4692,11 @@ { "symbol": "BHC", "name": "Bausch Health Companies Inc. Common Stock", - "lastsale": "$7.81", - "netchange": "0.09", - "pctchange": "1.166%", - "volume": "1568070", - "marketCap": "2872544562.00", + "lastsale": "$7.72", + "netchange": "-0.09", + "pctchange": "-1.152%", + "volume": "1140374", + "marketCap": "2839442256.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4706,11 +4706,11 @@ { "symbol": "BHE", "name": "Benchmark Electronics Inc. Common Stock", - "lastsale": "$47.14", - "netchange": "-1.72", - "pctchange": "-3.52%", - "volume": "251102", - "marketCap": "1696894762.00", + "lastsale": "$46.91", + "netchange": "-0.23", + "pctchange": "-0.488%", + "volume": "215660", + "marketCap": "1688615470.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -4720,10 +4720,10 @@ { "symbol": "BHK", "name": "Blackrock Core Bond Trust", - "lastsale": "$10.395", - "netchange": "-0.065", - "pctchange": "-0.621%", - "volume": "122236", + "lastsale": "$10.44", + "netchange": "0.045", + "pctchange": "0.433%", + "volume": "127241", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -4734,11 +4734,11 @@ { "symbol": "BHLB", "name": "Berkshire Hills Bancorp Inc. Common Stock", - "lastsale": "$28.21", - "netchange": "0.01", - "pctchange": "0.035%", - "volume": "260806", - "marketCap": "1212339250.00", + "lastsale": "$28.32", + "netchange": "0.11", + "pctchange": "0.39%", + "volume": "485492", + "marketCap": "1217066556.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -4748,11 +4748,11 @@ { "symbol": "BHP", "name": "BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares)", - "lastsale": "$49.47", + "lastsale": "$49.87", "netchange": "0.40", - "pctchange": "0.815%", - "volume": "2489397", - "marketCap": "125413206217.00", + "pctchange": "0.809%", + "volume": "1743306", + "marketCap": "126427260846.00", "country": "Australia", "ipoyear": "", "industry": "Coal Mining", @@ -4763,9 +4763,9 @@ "symbol": "BHR", "name": "Braemar Hotels & Resorts Inc. Common Stock", "lastsale": "$2.51", - "netchange": "-0.02", - "pctchange": "-0.791%", - "volume": "184321", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "186240", "marketCap": "166970737.00", "country": "United States", "ipoyear": "2013", @@ -4776,10 +4776,10 @@ { "symbol": "BHR^B", "name": "Braemar Hotels & Resorts Inc. 5.50% Series B Cumulative Convertible Preferred Stock par value $0.01 per share", - "lastsale": "$13.83", - "netchange": "-0.15", - "pctchange": "-1.073%", - "volume": "1655", + "lastsale": "$14.00", + "netchange": "0.17", + "pctchange": "1.229%", + "volume": "1889", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4790,10 +4790,10 @@ { "symbol": "BHR^D", "name": "Braemar Hotels & Resorts Inc. 8.25% Series D Cumulative Preferred Stock par value $0.01 per share", - "lastsale": "$20.15", - "netchange": "0.40", - "pctchange": "2.025%", - "volume": "8320", + "lastsale": "$20.20", + "netchange": "0.05", + "pctchange": "0.248%", + "volume": "7369", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4804,10 +4804,10 @@ { "symbol": "BHV", "name": "BlackRock Virginia Municipal Bond Trust", - "lastsale": "$10.84", - "netchange": "-0.09", - "pctchange": "-0.823%", - "volume": "916", + "lastsale": "$10.89", + "netchange": "0.05", + "pctchange": "0.461%", + "volume": "1044", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -4818,11 +4818,11 @@ { "symbol": "BHVN", "name": "Biohaven Ltd. Common Shares ", - "lastsale": "$40.71", - "netchange": "0.15", - "pctchange": "0.37%", - "volume": "897584", - "marketCap": "4116686635.00", + "lastsale": "$39.33", + "netchange": "-1.38", + "pctchange": "-3.39%", + "volume": "539934", + "marketCap": "3977137935.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4835,7 +4835,7 @@ "lastsale": "$8.21", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1036062", + "volume": "792793", "marketCap": "1935886589.00", "country": "United States", "ipoyear": "2021", @@ -4846,11 +4846,11 @@ { "symbol": "BILL", "name": "BILL Holdings Inc. Common Stock", - "lastsale": "$92.32", - "netchange": "0.43", - "pctchange": "0.468%", - "volume": "1538105", - "marketCap": "9554813128.00", + "lastsale": "$93.88", + "netchange": "1.56", + "pctchange": "1.69%", + "volume": "1781595", + "marketCap": "9716267943.00", "country": "United States", "ipoyear": "2019", "industry": "EDP Services", @@ -4860,11 +4860,11 @@ { "symbol": "BIO", "name": "Bio-Rad Laboratories Inc. Class A Common Stock", - "lastsale": "$352.48", - "netchange": "-8.06", - "pctchange": "-2.236%", - "volume": "217010", - "marketCap": "9868299727.00", + "lastsale": "$354.79", + "netchange": "2.31", + "pctchange": "0.655%", + "volume": "121751", + "marketCap": "9932972254.00", "country": "United States", "ipoyear": "1980", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -4874,10 +4874,10 @@ { "symbol": "BIO/B", "name": "Bio-Rad Laboratories Inc.", - "lastsale": "$348.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "34", + "lastsale": "$357.05", + "netchange": "8.10", + "pctchange": "2.321%", + "volume": "333", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4888,11 +4888,11 @@ { "symbol": "BIP", "name": "Brookfield Infrastructure Partners LP Limited Partnership Units", - "lastsale": "$33.60", - "netchange": "1.27", - "pctchange": "3.928%", - "volume": "520951", - "marketCap": "15501157459.00", + "lastsale": "$33.36", + "netchange": "-0.24", + "pctchange": "-0.714%", + "volume": "528322", + "marketCap": "15390434906.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -4902,10 +4902,10 @@ { "symbol": "BIP^A", "name": "Brookfield Infrastructure Partners LP 5.125% Class A Preferred Limited Partnership Units Series 13", - "lastsale": "$17.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2220", + "lastsale": "$17.85", + "netchange": "-0.10", + "pctchange": "-0.557%", + "volume": "8617", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -4916,10 +4916,10 @@ { "symbol": "BIP^B", "name": "Brookfield Infrastructure Partners LP 5.000% Class A Preferred Limited Partnership Units Series 14", - "lastsale": "$17.86", - "netchange": "-0.01", - "pctchange": "-0.056%", - "volume": "9102", + "lastsale": "$17.8519", + "netchange": "-0.0081", + "pctchange": "-0.045%", + "volume": "6328", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -4930,11 +4930,11 @@ { "symbol": "BIPC", "name": "Brookfield Infrastructure Corporation Brookfield Infrastructure Corporation", - "lastsale": "$42.27", - "netchange": "0.93", - "pctchange": "2.25%", - "volume": "540480", - "marketCap": "6045763083.00", + "lastsale": "$42.80", + "netchange": "0.53", + "pctchange": "1.254%", + "volume": "549279", + "marketCap": "6121567541.00", "country": "Canada", "ipoyear": "", "industry": "Marine Transportation", @@ -4944,11 +4944,11 @@ { "symbol": "BIPH", "name": "Brookfield Infrastructure Corporation 5.000% Subordinated Notes due 2081", - "lastsale": "$18.47", - "netchange": "-0.13", - "pctchange": "-0.699%", - "volume": "7807", - "marketCap": "8521023163.00", + "lastsale": "$18.50", + "netchange": "0.03", + "pctchange": "0.162%", + "volume": "12567", + "marketCap": "8534863482.00", "country": "Canada", "ipoyear": "2021", "industry": "Oil & Gas Production", @@ -4958,11 +4958,11 @@ { "symbol": "BIPI", "name": "BIP Bermuda Holdings I Limited 5.125% Perpetual Subordinated Notes", - "lastsale": "$17.35", - "netchange": "-0.27", - "pctchange": "-1.532%", - "volume": "16838", - "marketCap": "164424215.00", + "lastsale": "$17.5101", + "netchange": "0.1601", + "pctchange": "0.923%", + "volume": "4687", + "marketCap": "165941467.00", "country": "Bermuda", "ipoyear": "2022", "industry": "Marine Transportation", @@ -4972,11 +4972,11 @@ { "symbol": "BIPJ", "name": "Brookfield Infrastructure Corporation 7.250% Subordinated Notes due 2084", - "lastsale": "$24.50", - "netchange": "-0.16", - "pctchange": "-0.649%", - "volume": "6050", - "marketCap": "11302927314.00", + "lastsale": "$24.58", + "netchange": "0.08", + "pctchange": "0.327%", + "volume": "2272", + "marketCap": "11339834832.00", "country": "Canada", "ipoyear": "2024", "industry": "Oil & Gas Production", @@ -4986,11 +4986,11 @@ { "symbol": "BIRK", "name": "Birkenstock Holding plc Ordinary Shares", - "lastsale": "$58.65", - "netchange": "0.15", - "pctchange": "0.256%", - "volume": "993883", - "marketCap": "11016182697.00", + "lastsale": "$59.84", + "netchange": "1.19", + "pctchange": "2.029%", + "volume": "1179031", + "marketCap": "11239699448.00", "country": "", "ipoyear": "2023", "industry": "Shoe Manufacturing", @@ -5000,10 +5000,10 @@ { "symbol": "BIT", "name": "BlackRock Multi-Sector Income Trust Common Shares of Beneficial Interest", - "lastsale": "$14.74", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "154013", + "lastsale": "$14.68", + "netchange": "-0.06", + "pctchange": "-0.407%", + "volume": "215700", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -5014,11 +5014,11 @@ { "symbol": "BJ", "name": "BJ's Wholesale Club Holdings Inc. Common Stock", - "lastsale": "$97.04", - "netchange": "1.84", - "pctchange": "1.933%", - "volume": "1499912", - "marketCap": "12818374783.00", + "lastsale": "$97.05", + "netchange": "0.01", + "pctchange": "0.01%", + "volume": "1498066", + "marketCap": "12819695720.00", "country": "United States", "ipoyear": "2018", "industry": "Department/Specialty Retail Stores", @@ -5028,11 +5028,11 @@ { "symbol": "BK", "name": "The Bank of New York Mellon Corporation Common Stock", - "lastsale": "$84.73", - "netchange": "0.40", - "pctchange": "0.474%", - "volume": "4041569", - "marketCap": "61605346054.00", + "lastsale": "$85.79", + "netchange": "1.06", + "pctchange": "1.251%", + "volume": "4305984", + "marketCap": "62376049073.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5043,9 +5043,9 @@ "symbol": "BKD", "name": "Brookdale Senior Living Inc. Common Stock", "lastsale": "$4.92", - "netchange": "0.04", - "pctchange": "0.82%", - "volume": "3907438", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3307108", "marketCap": "980125643.00", "country": "United States", "ipoyear": "2005", @@ -5056,11 +5056,11 @@ { "symbol": "BKDT", "name": "Brookdale Senior Living Inc. 7.00% Tangible Equity Units", - "lastsale": "$68.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "200019", - "marketCap": "13735703875.00", + "lastsale": "$68.96", + "netchange": "0.01", + "pctchange": "0.015%", + "volume": "101", + "marketCap": "13737696000.00", "country": "United States", "ipoyear": "2022", "industry": "Hospital/Nursing Management", @@ -5070,11 +5070,11 @@ { "symbol": "BKE", "name": "Buckle Inc. (The) Common Stock", - "lastsale": "$48.24", - "netchange": "0.23", - "pctchange": "0.479%", - "volume": "347618", - "marketCap": "2449327919.00", + "lastsale": "$47.83", + "netchange": "-0.41", + "pctchange": "-0.85%", + "volume": "312026", + "marketCap": "2428510663.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -5084,11 +5084,11 @@ { "symbol": "BKH", "name": "Black Hills Corporation Common Stock", - "lastsale": "$57.31", - "netchange": "-0.21", - "pctchange": "-0.365%", - "volume": "419300", - "marketCap": "4101862098.00", + "lastsale": "$57.56", + "netchange": "0.25", + "pctchange": "0.436%", + "volume": "419096", + "marketCap": "4119755407.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -5098,11 +5098,11 @@ { "symbol": "BKKT", "name": "Bakkt Holdings Inc. Class A Common Stock", - "lastsale": "$31.42", - "netchange": "2.26", - "pctchange": "7.75%", - "volume": "471637", - "marketCap": "429553094.00", + "lastsale": "$29.44", + "netchange": "-1.98", + "pctchange": "-6.302%", + "volume": "545529", + "marketCap": "402483867.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -5112,10 +5112,10 @@ { "symbol": "BKN", "name": "BlackRock Investment Quality Municipal Trust Inc. (The)", - "lastsale": "$11.30", - "netchange": "-0.05", - "pctchange": "-0.441%", - "volume": "115564", + "lastsale": "$11.34", + "netchange": "0.04", + "pctchange": "0.354%", + "volume": "58904", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -5126,11 +5126,11 @@ { "symbol": "BKSY", "name": "BlackSky Technology Inc. Class A Common Stock", - "lastsale": "$11.94", - "netchange": "0.25", - "pctchange": "2.139%", - "volume": "1880174", - "marketCap": "367500472.00", + "lastsale": "$14.96", + "netchange": "3.02", + "pctchange": "25.293%", + "volume": "4249216", + "marketCap": "460452853.00", "country": "United States", "ipoyear": "2019", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -5140,11 +5140,11 @@ { "symbol": "BKT", "name": "BlackRock Income Trust Inc. (The)", - "lastsale": "$11.54", - "netchange": "-0.06", - "pctchange": "-0.517%", - "volume": "53352", - "marketCap": "1716718915.00", + "lastsale": "$11.57", + "netchange": "0.03", + "pctchange": "0.26%", + "volume": "44764", + "marketCap": "1721181789.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -5154,11 +5154,11 @@ { "symbol": "BKU", "name": "BankUnited Inc. Common Stock", - "lastsale": "$39.91", - "netchange": "0.32", - "pctchange": "0.808%", - "volume": "793977", - "marketCap": "2983233069.00", + "lastsale": "$40.83", + "netchange": "0.92", + "pctchange": "2.305%", + "volume": "1106709", + "marketCap": "3052002160.00", "country": "United States", "ipoyear": "2011", "industry": "Savings Institutions", @@ -5168,11 +5168,11 @@ { "symbol": "BKV", "name": "BKV Corporation Common Stock", - "lastsale": "$26.45", - "netchange": "0.89", - "pctchange": "3.482%", - "volume": "1207955", - "marketCap": "2237677961.00", + "lastsale": "$26.49", + "netchange": "0.04", + "pctchange": "0.151%", + "volume": "495982", + "marketCap": "2241061973.00", "country": "", "ipoyear": "2024", "industry": "Oil & Gas Production", @@ -5182,11 +5182,11 @@ { "symbol": "BLCO", "name": "Bausch + Lomb Corporation Common Shares", - "lastsale": "$16.85", - "netchange": "-0.22", - "pctchange": "-1.289%", - "volume": "879117", - "marketCap": "5933963821.00", + "lastsale": "$17.19", + "netchange": "0.34", + "pctchange": "2.018%", + "volume": "580458", + "marketCap": "6053699590.00", "country": "", "ipoyear": "2022", "industry": "Ophthalmic Goods", @@ -5196,11 +5196,11 @@ { "symbol": "BLD", "name": "TopBuild Corp. Common Stock", - "lastsale": "$354.82", - "netchange": "0.74", - "pctchange": "0.209%", - "volume": "219442", - "marketCap": "10468098339.00", + "lastsale": "$353.19", + "netchange": "-1.63", + "pctchange": "-0.459%", + "volume": "218359", + "marketCap": "10420009166.00", "country": "United States", "ipoyear": "2015", "industry": "Engineering & Construction", @@ -5210,11 +5210,11 @@ { "symbol": "BLDR", "name": "Builders FirstSource Inc. Common Stock", - "lastsale": "$168.12", - "netchange": "2.34", - "pctchange": "1.412%", - "volume": "1118757", - "marketCap": "19348086838.00", + "lastsale": "$166.76", + "netchange": "-1.36", + "pctchange": "-0.809%", + "volume": "1208583", + "marketCap": "19191571265.00", "country": "United States", "ipoyear": "2005", "industry": "RETAIL: Building Materials", @@ -5224,10 +5224,10 @@ { "symbol": "BLE", "name": "BlackRock Municipal Income Trust II", - "lastsale": "$10.60", - "netchange": "-0.05", - "pctchange": "-0.469%", - "volume": "125646", + "lastsale": "$10.67", + "netchange": "0.07", + "pctchange": "0.66%", + "volume": "47774", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -5238,11 +5238,11 @@ { "symbol": "BLK", "name": "BlackRock Inc. Common Stock", - "lastsale": "$1017.73", - "netchange": "11.39", - "pctchange": "1.132%", - "volume": "645203", - "marketCap": "157624933429.00", + "lastsale": "$1020.45", + "netchange": "2.72", + "pctchange": "0.267%", + "volume": "731252", + "marketCap": "158046204119.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Bankers/Brokers/Service", @@ -5252,11 +5252,11 @@ { "symbol": "BLND", "name": "Blend Labs Inc. Class A Common Stock", - "lastsale": "$3.72", - "netchange": "-0.06", - "pctchange": "-1.587%", - "volume": "1848860", - "marketCap": "952059853.00", + "lastsale": "$3.70", + "netchange": "-0.02", + "pctchange": "-0.538%", + "volume": "1641373", + "marketCap": "946941252.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -5266,11 +5266,11 @@ { "symbol": "BLW", "name": "Blackrock Limited Duration Income Trust", - "lastsale": "$14.26", - "netchange": "0.02", - "pctchange": "0.14%", - "volume": "93436", - "marketCap": "509242468.00", + "lastsale": "$14.23", + "netchange": "-0.03", + "pctchange": "-0.21%", + "volume": "101659", + "marketCap": "508171130.00", "country": "United States", "ipoyear": "2003", "industry": "Other Consumer Services", @@ -5280,11 +5280,11 @@ { "symbol": "BLX", "name": "Banco Latinoamericano de Comercio Exterior S.A.", - "lastsale": "$37.19", - "netchange": "-0.68", - "pctchange": "-1.796%", - "volume": "258974", - "marketCap": "2717834861.00", + "lastsale": "$37.64", + "netchange": "0.45", + "pctchange": "1.21%", + "volume": "95439", + "marketCap": "2750720736.00", "country": "Panama", "ipoyear": "1992", "industry": "Commercial Banks", @@ -5294,11 +5294,11 @@ { "symbol": "BMA", "name": "Banco Macro S.A. ADR (representing Ten Class B Common Shares)", - "lastsale": "$105.32", - "netchange": "-3.44", - "pctchange": "-3.163%", - "volume": "251865", - "marketCap": "6734302034.00", + "lastsale": "$104.36", + "netchange": "-0.96", + "pctchange": "-0.912%", + "volume": "314897", + "marketCap": "6672918347.00", "country": "Argentina", "ipoyear": "", "industry": "Commercial Banks", @@ -5308,11 +5308,11 @@ { "symbol": "BME", "name": "Blackrock Health Sciences Trust", - "lastsale": "$40.30", - "netchange": "0.335", - "pctchange": "0.838%", - "volume": "49901", - "marketCap": "537320625.00", + "lastsale": "$40.19", + "netchange": "-0.11", + "pctchange": "-0.273%", + "volume": "38826", + "marketCap": "535853993.00", "country": "United States", "ipoyear": "2005", "industry": "Trusts Except Educational Religious and Charitable", @@ -5322,11 +5322,11 @@ { "symbol": "BMEZ", "name": "BlackRock Health Sciences Term Trust Common Shares of Beneficial Interest", - "lastsale": "$16.41", - "netchange": "0.23", - "pctchange": "1.422%", - "volume": "624578", - "marketCap": "218794825.00", + "lastsale": "$16.385", + "netchange": "-0.025", + "pctchange": "-0.152%", + "volume": "473131", + "marketCap": "218461500.00", "country": "United States", "ipoyear": "2020", "industry": "Trusts Except Educational Religious and Charitable", @@ -5336,11 +5336,11 @@ { "symbol": "BMI", "name": "Badger Meter Inc. Common Stock", - "lastsale": "$219.02", - "netchange": "0.54", - "pctchange": "0.247%", - "volume": "117696", - "marketCap": "6441521877.00", + "lastsale": "$210.43", + "netchange": "-8.59", + "pctchange": "-3.922%", + "volume": "197234", + "marketCap": "6188884342.00", "country": "United States", "ipoyear": "1971", "industry": "Industrial Machinery/Components", @@ -5350,10 +5350,10 @@ { "symbol": "BML^G", "name": "Bank of America Corporation Depositary Shares (Each representing a 1/1200th interest in a share of Floating Rate Non-Cumulative Preferred Stock Series 1)", - "lastsale": "$22.88", - "netchange": "-0.03", - "pctchange": "-0.131%", - "volume": "5051", + "lastsale": "$22.97", + "netchange": "0.09", + "pctchange": "0.393%", + "volume": "546", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5364,10 +5364,10 @@ { "symbol": "BML^H", "name": "Bank of America Corporation Depositary Shares (Each representing a 1/1200th interest in a Share of Floating Rate Non-Cumulative Preferred Stock Series 2)", - "lastsale": "$22.85", - "netchange": "0.02", - "pctchange": "0.088%", - "volume": "11420", + "lastsale": "$22.95", + "netchange": "0.10", + "pctchange": "0.438%", + "volume": "16376", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5378,10 +5378,10 @@ { "symbol": "BML^J", "name": "Bank of America Corporation Depositary Shares (Each representing a 1/1200th interest in a Share of Floating Rate Non-Cumulative Preferred Stock Series 4)", - "lastsale": "$23.30", - "netchange": "0.24", - "pctchange": "1.041%", - "volume": "29690", + "lastsale": "$23.43", + "netchange": "0.13", + "pctchange": "0.558%", + "volume": "10277", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5392,10 +5392,10 @@ { "symbol": "BML^L", "name": "Bank of America Corporation Depositary Shares (Each representing a 1/1200th Interest in a Share of Floating Rate Non-Cumulative Preferred Stock Series 5)", - "lastsale": "$24.19", - "netchange": "0.29", - "pctchange": "1.213%", - "volume": "67979", + "lastsale": "$24.23", + "netchange": "0.04", + "pctchange": "0.165%", + "volume": "19241", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5406,10 +5406,10 @@ { "symbol": "BMN", "name": "BlackRock 2037 Municipal Target Term Trust Common Shares of Beneficial Interest", - "lastsale": "$25.36", - "netchange": "-0.025", - "pctchange": "-0.098%", - "volume": "18760", + "lastsale": "$25.3535", + "netchange": "-0.0065", + "pctchange": "-0.026%", + "volume": "9076", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -5420,11 +5420,11 @@ { "symbol": "BMO", "name": "Bank Of Montreal Common Stock", - "lastsale": "$100.17", - "netchange": "0.06", - "pctchange": "0.06%", - "volume": "306068", - "marketCap": "73074015000.00", + "lastsale": "$100.97", + "netchange": "0.80", + "pctchange": "0.799%", + "volume": "304867", + "marketCap": "73657615000.00", "country": "Canada", "ipoyear": "", "industry": "Commercial Banks", @@ -5434,11 +5434,11 @@ { "symbol": "BMY", "name": "Bristol-Myers Squibb Company Common Stock", - "lastsale": "$59.14", - "netchange": "2.05", - "pctchange": "3.591%", - "volume": "14497549", - "marketCap": "119946368500.00", + "lastsale": "$59.67", + "netchange": "0.53", + "pctchange": "0.896%", + "volume": "12662955", + "marketCap": "121021302138.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5448,11 +5448,11 @@ { "symbol": "BN", "name": "Brookfield Corporation Class A Limited Voting Shares", - "lastsale": "$59.57", - "netchange": "0.64", - "pctchange": "1.086%", - "volume": "2863407", - "marketCap": "89819465145.00", + "lastsale": "$61.07", + "netchange": "1.50", + "pctchange": "2.518%", + "volume": "1991604", + "marketCap": "92081160591.00", "country": "Canada", "ipoyear": "1925", "industry": "Building operators", @@ -5462,11 +5462,11 @@ { "symbol": "BNED", "name": "Barnes & Noble Education Inc Common Stock", - "lastsale": "$11.02", - "netchange": "0.05", - "pctchange": "0.456%", - "volume": "408946", - "marketCap": "332957354.00", + "lastsale": "$11.29", + "netchange": "0.27", + "pctchange": "2.45%", + "volume": "293890", + "marketCap": "341115112.00", "country": "United States", "ipoyear": "2015", "industry": "Other Specialty Stores", @@ -5476,11 +5476,11 @@ { "symbol": "BNH", "name": "Brookfield Finance Inc. 4.625% Subordinated Notes due October 16 2080", - "lastsale": "$16.77", - "netchange": "-0.17", - "pctchange": "-1.004%", - "volume": "16964", - "marketCap": "25285755086.00", + "lastsale": "$16.95", + "netchange": "0.18", + "pctchange": "1.073%", + "volume": "6329", + "marketCap": "25557158540.00", "country": "Canada", "ipoyear": "2020", "industry": "Building operators", @@ -5490,11 +5490,11 @@ { "symbol": "BNJ", "name": "Brookfield Finance Inc. 4.50% Perpetual Subordinated Notes", - "lastsale": "$16.34", - "netchange": "-0.1056", - "pctchange": "-0.642%", - "volume": "6079", - "marketCap": "24637402392.00", + "lastsale": "$16.38", + "netchange": "0.04", + "pctchange": "0.245%", + "volume": "3803", + "marketCap": "24697714270.00", "country": "Canada", "ipoyear": "2020", "industry": "Building operators", @@ -5504,11 +5504,11 @@ { "symbol": "BNL", "name": "Broadstone Net Lease Inc. Common Stock", - "lastsale": "$15.85", - "netchange": "0.18", - "pctchange": "1.149%", - "volume": "1058719", - "marketCap": "2988474134.00", + "lastsale": "$16.04", + "netchange": "0.19", + "pctchange": "1.199%", + "volume": "1363196", + "marketCap": "3024298115.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -5518,11 +5518,11 @@ { "symbol": "BNS", "name": "Bank Nova Scotia Halifax Pfd 3 Ordinary Shares", - "lastsale": "$51.73", - "netchange": "0.28", - "pctchange": "0.544%", - "volume": "853145", - "marketCap": "64374674280.00", + "lastsale": "$51.92", + "netchange": "0.19", + "pctchange": "0.367%", + "volume": "973564", + "marketCap": "64611117120.00", "country": "Canada", "ipoyear": "", "industry": "Major Banks", @@ -5532,11 +5532,11 @@ { "symbol": "BNT", "name": "Brookfield Wealth Solutions Ltd. Class A Exchangeable Limited Voting Shares", - "lastsale": "$59.48", - "netchange": "0.50", - "pctchange": "0.848%", - "volume": "5205", - "marketCap": "8652336119.00", + "lastsale": "$61.05", + "netchange": "1.57", + "pctchange": "2.64%", + "volume": "11217", + "marketCap": "8880718226.00", "country": "", "ipoyear": "2021", "industry": "Property-Casualty Insurers", @@ -5546,10 +5546,10 @@ { "symbol": "BNY", "name": "BlackRock New York Municipal Income Trust", - "lastsale": "$10.32", - "netchange": "-0.02", - "pctchange": "-0.193%", - "volume": "37532", + "lastsale": "$10.31", + "netchange": "-0.01", + "pctchange": "-0.097%", + "volume": "28264", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -5560,11 +5560,11 @@ { "symbol": "BOC", "name": "Boston Omaha Corporation Class A Common Stock", - "lastsale": "$14.63", - "netchange": "0.15", - "pctchange": "1.036%", - "volume": "145874", - "marketCap": "458999674.00", + "lastsale": "$14.58", + "netchange": "-0.05", + "pctchange": "-0.342%", + "volume": "84621", + "marketCap": "457430981.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate", @@ -5574,11 +5574,11 @@ { "symbol": "BODI", "name": "The Beachbody Company Inc. Class A Common Stock", - "lastsale": "$6.95", - "netchange": "0.24", - "pctchange": "3.577%", - "volume": "24522", - "marketCap": "48119013.00", + "lastsale": "$7.33", + "netchange": "0.38", + "pctchange": "5.468%", + "volume": "8666", + "marketCap": "50749981.00", "country": "United States", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -5588,10 +5588,10 @@ { "symbol": "BOE", "name": "Blackrock Enhanced Global Dividend Trust Common Shares of Beneficial Interest", - "lastsale": "$11.28", - "netchange": "0.04", - "pctchange": "0.356%", - "volume": "95452", + "lastsale": "$11.39", + "netchange": "0.11", + "pctchange": "0.975%", + "volume": "128401", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -5602,11 +5602,11 @@ { "symbol": "BOH", "name": "Bank of Hawaii Corporation Common Stock", - "lastsale": "$71.12", - "netchange": "0.01", - "pctchange": "0.014%", - "volume": "461402", - "marketCap": "2826888641.00", + "lastsale": "$71.11", + "netchange": "-0.01", + "pctchange": "-0.014%", + "volume": "475631", + "marketCap": "2826491160.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5616,10 +5616,10 @@ { "symbol": "BOH^A", "name": "Bank of Hawaii Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 4.375% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$16.26", - "netchange": "-0.04", - "pctchange": "-0.245%", - "volume": "2267", + "lastsale": "$16.38", + "netchange": "0.12", + "pctchange": "0.738%", + "volume": "4007", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5631,9 +5631,9 @@ "symbol": "BOH^B", "name": "Bank of Hawaii Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 8.000% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series B", "lastsale": "$25.73", - "netchange": "0.04", - "pctchange": "0.156%", - "volume": "47692", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "23631", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5644,11 +5644,11 @@ { "symbol": "BOOT", "name": "Boot Barn Holdings Inc. Common Stock", - "lastsale": "$168.50", - "netchange": "5.06", - "pctchange": "3.096%", - "volume": "979421", - "marketCap": "5143504962.00", + "lastsale": "$168.76", + "netchange": "0.26", + "pctchange": "0.154%", + "volume": "429558", + "marketCap": "5151441528.00", "country": "United States", "ipoyear": "2014", "industry": "Clothing/Shoe/Accessory Stores", @@ -5658,11 +5658,11 @@ { "symbol": "BORR", "name": "Borr Drilling Limited Common Shares", - "lastsale": "$3.34", - "netchange": "-0.07", - "pctchange": "-2.053%", - "volume": "6102461", - "marketCap": "843624000.00", + "lastsale": "$3.51", + "netchange": "0.17", + "pctchange": "5.09%", + "volume": "7639968", + "marketCap": "886562946.00", "country": "", "ipoyear": "2019", "industry": "Oil & Gas Production", @@ -5672,11 +5672,11 @@ { "symbol": "BOW", "name": "Bowhead Specialty Holdings Inc. Common Stock", - "lastsale": "$31.39", - "netchange": "-0.19", - "pctchange": "-0.602%", - "volume": "116288", - "marketCap": "1025160454.00", + "lastsale": "$31.78", + "netchange": "0.39", + "pctchange": "1.242%", + "volume": "93038", + "marketCap": "1037897395.00", "country": "", "ipoyear": "2024", "industry": "Property-Casualty Insurers", @@ -5686,11 +5686,11 @@ { "symbol": "BOX", "name": "Box Inc. Class A Common Stock", - "lastsale": "$31.45", - "netchange": "0.02", - "pctchange": "0.064%", - "volume": "946654", - "marketCap": "4519483535.00", + "lastsale": "$31.55", + "netchange": "0.10", + "pctchange": "0.318%", + "volume": "887779", + "marketCap": "4533853912.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -5700,11 +5700,11 @@ { "symbol": "BP", "name": "BP p.l.c. Common Stock", - "lastsale": "$31.49", - "netchange": "0.36", - "pctchange": "1.156%", - "volume": "6585919", - "marketCap": "84949911238.00", + "lastsale": "$31.45", + "netchange": "-0.04", + "pctchange": "-0.127%", + "volume": "5747644", + "marketCap": "84842004078.00", "country": "United Kingdom", "ipoyear": "", "industry": "Integrated oil Companies", @@ -5714,11 +5714,11 @@ { "symbol": "BPT", "name": "BP Prudhoe Bay Royalty Trust Common Stock", - "lastsale": "$0.595", - "netchange": "0.0904", - "pctchange": "17.915%", - "volume": "1171802", - "marketCap": "12733000.00", + "lastsale": "$0.5751", + "netchange": "-0.0199", + "pctchange": "-3.345%", + "volume": "293032", + "marketCap": "12307140.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -5728,11 +5728,11 @@ { "symbol": "BR", "name": "Broadridge Financial Solutions Inc. Common Stock", - "lastsale": "$236.76", - "netchange": "1.81", - "pctchange": "0.77%", - "volume": "443102", - "marketCap": "27674725821.00", + "lastsale": "$237.35", + "netchange": "0.59", + "pctchange": "0.249%", + "volume": "327315", + "marketCap": "27743690545.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -5742,11 +5742,11 @@ { "symbol": "BRBR", "name": "BellRing Brands Inc. Common Stock ", - "lastsale": "$76.82", - "netchange": "0.59", - "pctchange": "0.774%", - "volume": "969298", - "marketCap": "9893063814.00", + "lastsale": "$76.00", + "netchange": "-0.82", + "pctchange": "-1.067%", + "volume": "872469", + "marketCap": "9787462248.00", "country": "United States", "ipoyear": "2022", "industry": "Packaged Foods", @@ -5756,11 +5756,11 @@ { "symbol": "BRC", "name": "Brady Corporation Common Stock", - "lastsale": "$75.68", - "netchange": "1.38", - "pctchange": "1.857%", - "volume": "151207", - "marketCap": "3614654497.00", + "lastsale": "$74.50", + "netchange": "-1.18", + "pctchange": "-1.559%", + "volume": "219074", + "marketCap": "3558294926.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -5770,11 +5770,11 @@ { "symbol": "BRCC", "name": "BRC Inc. Class A Common Stock", - "lastsale": "$2.89", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "544801", - "marketCap": "614826886.00", + "lastsale": "$2.85", + "netchange": "-0.04", + "pctchange": "-1.384%", + "volume": "562467", + "marketCap": "606317171.00", "country": "United States", "ipoyear": "2022", "industry": "Beverages (Production/Distribution)", @@ -5785,9 +5785,9 @@ "symbol": "BRDG", "name": "Bridge Investment Group Holdings Inc. Class A Common Stock", "lastsale": "$7.98", - "netchange": "0.03", - "pctchange": "0.377%", - "volume": "187079", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "152499", "marketCap": "966251573.00", "country": "United States", "ipoyear": "2021", @@ -5798,11 +5798,11 @@ { "symbol": "BRFS", "name": "BRF S.A.", - "lastsale": "$3.67", - "netchange": "-0.05", - "pctchange": "-1.344%", - "volume": "2127578", - "marketCap": "6160667766.00", + "lastsale": "$3.70", + "netchange": "0.03", + "pctchange": "0.817%", + "volume": "2316856", + "marketCap": "6211027448.00", "country": "Brazil", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -5812,11 +5812,11 @@ { "symbol": "BRK/A", "name": "Berkshire Hathaway Inc.", - "lastsale": "$689400.00", - "netchange": "-2100.00", - "pctchange": "-0.304%", - "volume": "1186", - "marketCap": "1014020535600.00", + "lastsale": "$694601.50", + "netchange": "5201.50", + "pctchange": "0.754%", + "volume": "1187", + "marketCap": "1021671286711.00", "country": "United States", "ipoyear": "", "industry": "", @@ -5826,11 +5826,11 @@ { "symbol": "BRK/B", "name": "Berkshire Hathaway Inc.", - "lastsale": "$459.83", - "netchange": "-0.68", - "pctchange": "-0.148%", - "volume": "4419789", - "marketCap": "1014528157727.00", + "lastsale": "$463.19", + "netchange": "3.36", + "pctchange": "0.731%", + "volume": "3069159", + "marketCap": "1021941363933.00", "country": "United States", "ipoyear": "", "industry": "", @@ -5840,11 +5840,11 @@ { "symbol": "BRO", "name": "Brown & Brown Inc. Common Stock", - "lastsale": "$105.23", - "netchange": "0.04", - "pctchange": "0.038%", - "volume": "1595462", - "marketCap": "30091401380.00", + "lastsale": "$106.00", + "netchange": "0.77", + "pctchange": "0.732%", + "volume": "1480167", + "marketCap": "30311589340.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -5854,11 +5854,11 @@ { "symbol": "BROS", "name": "Dutch Bros Inc. Class A Common Stock", - "lastsale": "$60.91", - "netchange": "0.70", - "pctchange": "1.163%", - "volume": "1315071", - "marketCap": "9391829299.00", + "lastsale": "$60.20", + "netchange": "-0.71", + "pctchange": "-1.166%", + "volume": "1531776", + "marketCap": "9282353042.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -5868,11 +5868,11 @@ { "symbol": "BRSP", "name": "BrightSpire Capital Inc. Class A Common Stock", - "lastsale": "$5.57", - "netchange": "-0.04", - "pctchange": "-0.713%", - "volume": "473683", - "marketCap": "722346480.00", + "lastsale": "$5.59", + "netchange": "0.02", + "pctchange": "0.359%", + "volume": "554693", + "marketCap": "724940184.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -5882,11 +5882,11 @@ { "symbol": "BRT", "name": "BRT Apartments Corp. (MD) Common Stock", - "lastsale": "$17.13", - "netchange": "-0.02", - "pctchange": "-0.117%", - "volume": "38660", - "marketCap": "322147003.00", + "lastsale": "$16.98", + "netchange": "-0.15", + "pctchange": "-0.876%", + "volume": "21385", + "marketCap": "319326101.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -5896,10 +5896,10 @@ { "symbol": "BRW", "name": "Saba Capital Income & Opportunities Fund SBI", - "lastsale": "$7.77", - "netchange": "-0.01", - "pctchange": "-0.129%", - "volume": "190510", + "lastsale": "$7.75", + "netchange": "-0.02", + "pctchange": "-0.257%", + "volume": "163932", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -5910,11 +5910,11 @@ { "symbol": "BRX", "name": "Brixmor Property Group Inc. Common Stock", - "lastsale": "$26.26", - "netchange": "0.35", - "pctchange": "1.351%", - "volume": "2571437", - "marketCap": "7932184096.00", + "lastsale": "$26.47", + "netchange": "0.21", + "pctchange": "0.80%", + "volume": "2689226", + "marketCap": "7995617404.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -5924,11 +5924,11 @@ { "symbol": "BSAC", "name": "Banco Santander - Chile ADS", - "lastsale": "$19.86", - "netchange": "0.05", - "pctchange": "0.252%", - "volume": "210831", - "marketCap": "9356350196.00", + "lastsale": "$20.36", + "netchange": "0.50", + "pctchange": "2.518%", + "volume": "127824", + "marketCap": "9591907854.00", "country": "Chile", "ipoyear": "", "industry": "Commercial Banks", @@ -5938,11 +5938,11 @@ { "symbol": "BSBR", "name": "Banco Santander Brasil SA American Depositary Shares each representing one unit", - "lastsale": "$4.28", - "netchange": "0.01", - "pctchange": "0.234%", - "volume": "670538", - "marketCap": "31928761480.00", + "lastsale": "$4.25", + "netchange": "-0.03", + "pctchange": "-0.701%", + "volume": "391053", + "marketCap": "31704961750.00", "country": "Brazil", "ipoyear": "2009", "industry": "Commercial Banks", @@ -5952,10 +5952,10 @@ { "symbol": "BSL", "name": "Blackstone Senior Floating Rate 2027 Term Fund Common Shares of Beneficial Interest", - "lastsale": "$14.36", - "netchange": "-0.01", - "pctchange": "-0.07%", - "volume": "30871", + "lastsale": "$14.34", + "netchange": "-0.02", + "pctchange": "-0.139%", + "volume": "28737", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -5966,11 +5966,11 @@ { "symbol": "BSM", "name": "Black Stone Minerals L.P. Common units representing limited partner interests", - "lastsale": "$15.33", - "netchange": "0.05", - "pctchange": "0.327%", - "volume": "378869", - "marketCap": "3229953323.00", + "lastsale": "$15.24", + "netchange": "-0.09", + "pctchange": "-0.587%", + "volume": "389383", + "marketCap": "3210990779.00", "country": "United States", "ipoyear": "2015", "industry": "Oil & Gas Production", @@ -5980,11 +5980,11 @@ { "symbol": "BST", "name": "BlackRock Science and Technology Trust Common Shares of Beneficial Interest", - "lastsale": "$38.79", - "netchange": "0.18", - "pctchange": "0.466%", - "volume": "76222", - "marketCap": "859502226.00", + "lastsale": "$38.84", + "netchange": "0.05", + "pctchange": "0.129%", + "volume": "86798", + "marketCap": "860610117.00", "country": "United States", "ipoyear": "2014", "industry": "Finance Companies", @@ -5994,11 +5994,11 @@ { "symbol": "BSTZ", "name": "BlackRock Science and Technology Term Trust Common Shares of Beneficial Interest", - "lastsale": "$22.07", - "netchange": "0.07", - "pctchange": "0.318%", - "volume": "160873", - "marketCap": "489023308.00", + "lastsale": "$21.98", + "netchange": "-0.09", + "pctchange": "-0.408%", + "volume": "137269", + "marketCap": "487029103.00", "country": "United States", "ipoyear": "2019", "industry": "Trusts Except Educational Religious and Charitable", @@ -6008,11 +6008,11 @@ { "symbol": "BSX", "name": "Boston Scientific Corporation Common Stock", - "lastsale": "$101.64", - "netchange": "1.33", - "pctchange": "1.326%", - "volume": "7222609", - "marketCap": "149799825575.00", + "lastsale": "$101.94", + "netchange": "0.30", + "pctchange": "0.295%", + "volume": "4324587", + "marketCap": "150241973821.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -6023,9 +6023,9 @@ "symbol": "BTA", "name": "BlackRock Long-Term Municipal Advantage Trust Common Shares of Beneficial Interest", "lastsale": "$9.82", - "netchange": "-0.07", - "pctchange": "-0.708%", - "volume": "46423", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "22992", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -6036,11 +6036,11 @@ { "symbol": "BTCM", "name": "BIT Mining Limited ADS", - "lastsale": "$2.92", - "netchange": "0.12", - "pctchange": "4.286%", - "volume": "131918", - "marketCap": "32447983.00", + "lastsale": "$2.84", + "netchange": "-0.08", + "pctchange": "-2.74%", + "volume": "81793", + "marketCap": "31558997.00", "country": "", "ipoyear": "2013", "industry": "EDP Services", @@ -6050,11 +6050,11 @@ { "symbol": "BTE", "name": "Baytex Energy Corp Common Shares", - "lastsale": "$2.56", - "netchange": "-0.05", - "pctchange": "-1.916%", - "volume": "32601845", - "marketCap": "2015488000.00", + "lastsale": "$2.53", + "netchange": "-0.03", + "pctchange": "-1.172%", + "volume": "26693973", + "marketCap": "1991869000.00", "country": "Canada", "ipoyear": "2023", "industry": "Oil & Gas Production", @@ -6064,11 +6064,11 @@ { "symbol": "BTI", "name": "British American Tobacco Industries p.l.c. Common Stock ADR", - "lastsale": "$37.05", - "netchange": "0.48", - "pctchange": "1.313%", - "volume": "2879965", - "marketCap": "81864164581.00", + "lastsale": "$37.91", + "netchange": "0.86", + "pctchange": "2.321%", + "volume": "5304212", + "marketCap": "83764385405.00", "country": "United Kingdom", "ipoyear": "1998", "industry": " Medicinal Chemicals and Botanical Products ", @@ -6078,10 +6078,10 @@ { "symbol": "BTO", "name": "John Hancock Financial Opportunities Fund Common Stock", - "lastsale": "$36.88", - "netchange": "-0.29", - "pctchange": "-0.78%", - "volume": "35376", + "lastsale": "$36.94", + "netchange": "0.06", + "pctchange": "0.163%", + "volume": "32742", "marketCap": "0.00", "country": "United States", "ipoyear": "1994", @@ -6092,10 +6092,10 @@ { "symbol": "BTT", "name": "BlackRock Municipal 2030 Target Term Trust", - "lastsale": "$20.86", - "netchange": "0.05", - "pctchange": "0.24%", - "volume": "105598", + "lastsale": "$20.92", + "netchange": "0.06", + "pctchange": "0.288%", + "volume": "108360", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -6106,11 +6106,11 @@ { "symbol": "BTU", "name": "Peabody Energy Corporation Common Stock ", - "lastsale": "$19.36", - "netchange": "0.31", - "pctchange": "1.627%", - "volume": "5440419", - "marketCap": "2352240000.00", + "lastsale": "$19.35", + "netchange": "-0.01", + "pctchange": "-0.052%", + "volume": "2458743", + "marketCap": "2351025000.00", "country": "United States", "ipoyear": "2017", "industry": "Coal Mining", @@ -6120,11 +6120,11 @@ { "symbol": "BTZ", "name": "BlackRock Credit Allocation Income Trust", - "lastsale": "$10.61", - "netchange": "-0.03", - "pctchange": "-0.282%", - "volume": "207518", - "marketCap": "1147312350.00", + "lastsale": "$10.64", + "netchange": "0.03", + "pctchange": "0.283%", + "volume": "175293", + "marketCap": "1150556400.00", "country": "United States", "ipoyear": "2006", "industry": "Finance Companies", @@ -6134,11 +6134,11 @@ { "symbol": "BUD", "name": "Anheuser-Busch Inbev SA Sponsored ADR (Belgium)", - "lastsale": "$48.21", - "netchange": "0.61", - "pctchange": "1.282%", - "volume": "1746601", - "marketCap": "83750280049.00", + "lastsale": "$48.87", + "netchange": "0.66", + "pctchange": "1.369%", + "volume": "1438691", + "marketCap": "84896830243.00", "country": "Belgium", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -6148,10 +6148,10 @@ { "symbol": "BUI", "name": "BlackRock Utility Infrastructure & Power Opportunities Trust", - "lastsale": "$23.59", - "netchange": "0.02", - "pctchange": "0.085%", - "volume": "45787", + "lastsale": "$23.60", + "netchange": "0.01", + "pctchange": "0.042%", + "volume": "73008", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -6162,11 +6162,11 @@ { "symbol": "BUR", "name": "Burford Capital Limited Ordinary Shares", - "lastsale": "$14.07", - "netchange": "0.20", - "pctchange": "1.442%", - "volume": "805717", - "marketCap": "3087266189.00", + "lastsale": "$13.98", + "netchange": "-0.09", + "pctchange": "-0.64%", + "volume": "482390", + "marketCap": "3067518218.00", "country": "", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -6176,11 +6176,11 @@ { "symbol": "BURL", "name": "Burlington Stores Inc. Common Stock", - "lastsale": "$291.93", - "netchange": "3.02", - "pctchange": "1.045%", - "volume": "869348", - "marketCap": "18532009498.00", + "lastsale": "$291.90", + "netchange": "-0.03", + "pctchange": "-0.01%", + "volume": "477623", + "marketCap": "18530105068.00", "country": "United States", "ipoyear": "2013", "industry": "Department/Specialty Retail Stores", @@ -6190,11 +6190,11 @@ { "symbol": "BV", "name": "BrightView Holdings Inc. Common Stock", - "lastsale": "$15.74", - "netchange": "-0.12", - "pctchange": "-0.757%", - "volume": "305368", - "marketCap": "1495300000.00", + "lastsale": "$15.60", + "netchange": "-0.14", + "pctchange": "-0.889%", + "volume": "305761", + "marketCap": "1482000000.00", "country": "United States", "ipoyear": "2018", "industry": "Business Services", @@ -6204,11 +6204,11 @@ { "symbol": "BVN", "name": "Buenaventura Mining Company Inc.", - "lastsale": "$12.85", - "netchange": "-0.16", - "pctchange": "-1.23%", - "volume": "479818", - "marketCap": "3263731241.00", + "lastsale": "$13.00", + "netchange": "0.15", + "pctchange": "1.167%", + "volume": "781213", + "marketCap": "3301829271.00", "country": "Peru", "ipoyear": "1996", "industry": "Metal Mining", @@ -6218,11 +6218,11 @@ { "symbol": "BW", "name": "Babcock & Wilcox Enterprises Inc. Common Stock", - "lastsale": "$1.53", - "netchange": "0.02", - "pctchange": "1.325%", - "volume": "774937", - "marketCap": "144304453.00", + "lastsale": "$1.46", + "netchange": "-0.07", + "pctchange": "-4.575%", + "volume": "787189", + "marketCap": "137702289.00", "country": "United States", "ipoyear": "2015", "industry": "Building Products", @@ -6232,10 +6232,10 @@ { "symbol": "BW^A", "name": "Babcock & Wilcox Enterprises Inc. 7.75% Series A Cumulative Perpetual Preferred Stock", - "lastsale": "$11.40", - "netchange": "0.15", - "pctchange": "1.333%", - "volume": "36186", + "lastsale": "$11.3724", + "netchange": "-0.0276", + "pctchange": "-0.242%", + "volume": "54702", "marketCap": "", "country": "United States", "ipoyear": "", @@ -6246,11 +6246,11 @@ { "symbol": "BWA", "name": "BorgWarner Inc. Common Stock", - "lastsale": "$32.23", - "netchange": "0.44", - "pctchange": "1.384%", - "volume": "3021315", - "marketCap": "7048697068.00", + "lastsale": "$32.65", + "netchange": "0.42", + "pctchange": "1.303%", + "volume": "2443193", + "marketCap": "7140551017.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -6261,9 +6261,9 @@ "symbol": "BWG", "name": "BrandywineGLOBAL Global Income Opportunities Fund Inc.", "lastsale": "$8.28", - "netchange": "0.05", - "pctchange": "0.608%", - "volume": "64065", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "93705", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -6274,10 +6274,10 @@ { "symbol": "BWLP", "name": "BW LPG Limited Common Shares", - "lastsale": "$11.84", - "netchange": "-0.16", - "pctchange": "-1.333%", - "volume": "595167", + "lastsale": "$11.62", + "netchange": "-0.22", + "pctchange": "-1.858%", + "volume": "434159", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -6288,11 +6288,11 @@ { "symbol": "BWMX", "name": "Betterware de Mexico S.A.P.I. de C.V. Ordinary Shares", - "lastsale": "$11.24", - "netchange": "-0.22", - "pctchange": "-1.92%", - "volume": "13377", - "marketCap": "419437977.00", + "lastsale": "$11.49", + "netchange": "0.25", + "pctchange": "2.224%", + "volume": "14412", + "marketCap": "428767114.00", "country": "Mexico", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -6302,11 +6302,11 @@ { "symbol": "BWNB", "name": "Babcock & Wilcox Enterprises Inc. 6.50% Senior Notes due 2026", - "lastsale": "$19.35", - "netchange": "-0.40", - "pctchange": "-2.025%", - "volume": "24190", - "marketCap": "1825026907.00", + "lastsale": "$20.01", + "netchange": "0.66", + "pctchange": "3.411%", + "volume": "14157", + "marketCap": "1887275886.00", "country": "United States", "ipoyear": "2021", "industry": "Building Products", @@ -6316,11 +6316,11 @@ { "symbol": "BWSN", "name": "Babcock & Wilcox Enterprises Inc. 8.125% Senior Notes due 2026", - "lastsale": "$22.28", - "netchange": "-0.01", - "pctchange": "-0.045%", - "volume": "7250", - "marketCap": "2101374650.00", + "lastsale": "$22.35", + "netchange": "0.07", + "pctchange": "0.314%", + "volume": "2358", + "marketCap": "2107976815.00", "country": "United States", "ipoyear": "2021", "industry": "Building Products", @@ -6330,11 +6330,11 @@ { "symbol": "BWXT", "name": "BWX Technologies Inc. Common Stock", - "lastsale": "$128.46", - "netchange": "0.13", - "pctchange": "0.101%", - "volume": "976333", - "marketCap": "11746832652.00", + "lastsale": "$127.65", + "netchange": "-0.81", + "pctchange": "-0.631%", + "volume": "714668", + "marketCap": "11672763413.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -6344,11 +6344,11 @@ { "symbol": "BX", "name": "Blackstone Inc. Common Stock", - "lastsale": "$185.52", - "netchange": "2.75", - "pctchange": "1.505%", - "volume": "2146791", - "marketCap": "133945940718.00", + "lastsale": "$186.74", + "netchange": "1.22", + "pctchange": "0.658%", + "volume": "2325977", + "marketCap": "134826784011.00", "country": "United States", "ipoyear": "2007", "industry": "Investment Managers", @@ -6358,11 +6358,11 @@ { "symbol": "BXC", "name": "Bluelinx Holdings Inc. Common Stock", - "lastsale": "$108.12", - "netchange": "0.49", - "pctchange": "0.455%", - "volume": "45083", - "marketCap": "906120743.00", + "lastsale": "$109.45", + "netchange": "1.33", + "pctchange": "1.23%", + "volume": "68704", + "marketCap": "917267068.00", "country": "United States", "ipoyear": "2004", "industry": "Wholesale Distributors", @@ -6372,11 +6372,11 @@ { "symbol": "BXMT", "name": "Blackstone Mortgage Trust Inc. Common Stock", - "lastsale": "$17.60", - "netchange": "-0.12", - "pctchange": "-0.677%", - "volume": "1175722", - "marketCap": "3044602862.00", + "lastsale": "$17.78", + "netchange": "0.18", + "pctchange": "1.023%", + "volume": "1073144", + "marketCap": "3075740846.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -6387,9 +6387,9 @@ "symbol": "BXMX", "name": "Nuveen S&P 500 Buy-Write Income Fund Common Shares of Beneficial Interest", "lastsale": "$14.15", - "netchange": "0.06", - "pctchange": "0.426%", - "volume": "134232", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "170384", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -6400,11 +6400,11 @@ { "symbol": "BXP", "name": "BXP Inc. Common Stock", - "lastsale": "$71.86", - "netchange": "-0.87", - "pctchange": "-1.196%", - "volume": "1074546", - "marketCap": "11361834686.00", + "lastsale": "$73.56", + "netchange": "1.70", + "pctchange": "2.366%", + "volume": "1906150", + "marketCap": "11630622871.00", "country": "United States", "ipoyear": "1997", "industry": "Real Estate Investment Trusts", @@ -6414,10 +6414,10 @@ { "symbol": "BXSL", "name": "Blackstone Secured Lending Fund Common Shares of Beneficial Interest", - "lastsale": "$32.71", - "netchange": "0.23", - "pctchange": "0.708%", - "volume": "985980", + "lastsale": "$32.70", + "netchange": "-0.01", + "pctchange": "-0.031%", + "volume": "1162609", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -6428,11 +6428,11 @@ { "symbol": "BY", "name": "Byline Bancorp Inc. Common Stock", - "lastsale": "$28.34", - "netchange": "0.07", - "pctchange": "0.248%", - "volume": "226322", - "marketCap": "1257876681.00", + "lastsale": "$29.16", + "netchange": "0.82", + "pctchange": "2.893%", + "volume": "283879", + "marketCap": "1294272549.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -6442,11 +6442,11 @@ { "symbol": "BYD", "name": "Boyd Gaming Corporation Common Stock", - "lastsale": "$75.45", - "netchange": "-0.19", - "pctchange": "-0.251%", - "volume": "613666", - "marketCap": "6668959029.00", + "lastsale": "$75.43", + "netchange": "-0.02", + "pctchange": "-0.027%", + "volume": "625255", + "marketCap": "6667191246.00", "country": "United States", "ipoyear": "1993", "industry": "Hotels/Resorts", @@ -6456,10 +6456,10 @@ { "symbol": "BYM", "name": "Blackrock Municipal Income Quality Trust Common Shares of Beneficial Interest", - "lastsale": "$11.09", - "netchange": "-0.01", - "pctchange": "-0.09%", - "volume": "91473", + "lastsale": "$11.24", + "netchange": "0.15", + "pctchange": "1.353%", + "volume": "180373", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -6470,11 +6470,11 @@ { "symbol": "BYON", "name": "Beyond Inc. Common Stock", - "lastsale": "$7.00", - "netchange": "0.07", - "pctchange": "1.01%", - "volume": "4404929", - "marketCap": "320724670.00", + "lastsale": "$7.71", + "netchange": "0.71", + "pctchange": "10.143%", + "volume": "5259867", + "marketCap": "353255315.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -6484,11 +6484,11 @@ { "symbol": "BZH", "name": "Beazer Homes USA Inc. Common Stock", - "lastsale": "$27.93", - "netchange": "-0.07", - "pctchange": "-0.25%", - "volume": "224756", - "marketCap": "867232840.00", + "lastsale": "$27.52", + "netchange": "-0.41", + "pctchange": "-1.468%", + "volume": "150437", + "marketCap": "854502247.00", "country": "United States", "ipoyear": "1994", "industry": "Homebuilding", @@ -6498,11 +6498,11 @@ { "symbol": "C", "name": "Citigroup Inc. Common Stock", - "lastsale": "$81.98", - "netchange": "0.29", - "pctchange": "0.355%", - "volume": "14434448", - "marketCap": "155045888550.00", + "lastsale": "$81.48", + "netchange": "-0.50", + "pctchange": "-0.61%", + "volume": "16023802", + "marketCap": "154100256148.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6512,10 +6512,10 @@ { "symbol": "C^N", "name": "Citigroup Capital XIII 7.875% Fixed rate Floating Rate trust Preferred Securities (TruPS)", - "lastsale": "$30.89", - "netchange": "0.12", - "pctchange": "0.39%", - "volume": "109378", + "lastsale": "$30.96", + "netchange": "0.07", + "pctchange": "0.227%", + "volume": "122214", "marketCap": "", "country": "United States", "ipoyear": "", @@ -6526,11 +6526,11 @@ { "symbol": "CAAP", "name": "Corporacion America Airports SA Common Shares", - "lastsale": "$19.80", - "netchange": "-0.20", - "pctchange": "-1.00%", - "volume": "61012", - "marketCap": "3231809599.00", + "lastsale": "$19.71", + "netchange": "-0.09", + "pctchange": "-0.455%", + "volume": "96265", + "marketCap": "3217119555.00", "country": "", "ipoyear": "2018", "industry": "Aerospace", @@ -6540,11 +6540,11 @@ { "symbol": "CABO", "name": "Cable One Inc. Common Stock", - "lastsale": "$338.40", - "netchange": "13.39", - "pctchange": "4.12%", - "volume": "72006", - "marketCap": "1901660119.00", + "lastsale": "$334.69", + "netchange": "-3.71", + "pctchange": "-1.096%", + "volume": "62714", + "marketCap": "1880811540.00", "country": "United States", "ipoyear": "2015", "industry": "Cable & Other Pay Television Services", @@ -6554,11 +6554,11 @@ { "symbol": "CACI", "name": "CACI International Inc. Class A Common Stock", - "lastsale": "$421.64", - "netchange": "-43.47", - "pctchange": "-9.346%", - "volume": "1330223", - "marketCap": "9448174053.00", + "lastsale": "$406.42", + "netchange": "-15.22", + "pctchange": "-3.61%", + "volume": "718815", + "marketCap": "9107121949.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -6568,11 +6568,11 @@ { "symbol": "CADE", "name": "Cadence Bank Common Stock", - "lastsale": "$34.23", - "netchange": "-1.68", - "pctchange": "-4.678%", - "volume": "2163889", - "marketCap": "6251116659.00", + "lastsale": "$35.17", + "netchange": "0.94", + "pctchange": "2.746%", + "volume": "2284032", + "marketCap": "6422780394.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6582,10 +6582,10 @@ { "symbol": "CADE^A", "name": "Cadence Bank 5.50% Series A ", - "lastsale": "$21.37", - "netchange": "-0.25", - "pctchange": "-1.156%", - "volume": "15067", + "lastsale": "$21.70", + "netchange": "0.33", + "pctchange": "1.544%", + "volume": "20402", "marketCap": "", "country": "United States", "ipoyear": "", @@ -6596,11 +6596,11 @@ { "symbol": "CAE", "name": "CAE Inc. Ordinary Shares", - "lastsale": "$24.36", - "netchange": "0.17", - "pctchange": "0.703%", - "volume": "420648", - "marketCap": "7763943684.00", + "lastsale": "$24.31", + "netchange": "-0.05", + "pctchange": "-0.205%", + "volume": "300507", + "marketCap": "7748007839.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -6610,10 +6610,10 @@ { "symbol": "CAF", "name": "Morgan Stanley China A Share Fund Inc. Common Stock", - "lastsale": "$12.35", - "netchange": "-0.01", - "pctchange": "-0.081%", - "volume": "41297", + "lastsale": "$12.55", + "netchange": "0.20", + "pctchange": "1.619%", + "volume": "52689", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -6624,11 +6624,11 @@ { "symbol": "CAG", "name": "ConAgra Brands Inc. Common Stock", - "lastsale": "$25.34", - "netchange": "0.03", - "pctchange": "0.119%", - "volume": "4792682", - "marketCap": "12095300507.00", + "lastsale": "$25.78", + "netchange": "0.44", + "pctchange": "1.736%", + "volume": "6390801", + "marketCap": "12305321510.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -6638,11 +6638,11 @@ { "symbol": "CAH", "name": "Cardinal Health Inc. Common Stock", - "lastsale": "$129.30", - "netchange": "0.55", - "pctchange": "0.427%", - "volume": "1531273", - "marketCap": "31291958038.00", + "lastsale": "$128.83", + "netchange": "-0.47", + "pctchange": "-0.363%", + "volume": "1595264", + "marketCap": "31178213101.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -6652,11 +6652,11 @@ { "symbol": "CAL", "name": "Caleres Inc. Common Stock", - "lastsale": "$20.14", - "netchange": "0.37", - "pctchange": "1.872%", - "volume": "605801", - "marketCap": "677289228.00", + "lastsale": "$20.04", + "netchange": "-0.10", + "pctchange": "-0.497%", + "volume": "545322", + "marketCap": "673926322.00", "country": "United States", "ipoyear": "", "industry": "Shoe Manufacturing", @@ -6666,11 +6666,11 @@ { "symbol": "CALX", "name": "Calix Inc Common Stock", - "lastsale": "$39.55", - "netchange": "0.75", - "pctchange": "1.933%", - "volume": "604902", - "marketCap": "2622796416.00", + "lastsale": "$39.08", + "netchange": "-0.47", + "pctchange": "-1.188%", + "volume": "611609", + "marketCap": "2591627912.00", "country": "United States", "ipoyear": "2010", "industry": "Telecommunications Equipment", @@ -6680,11 +6680,11 @@ { "symbol": "CANG", "name": "Cango Inc. American Depositary Shares each representing two (2) Class A Ordinary Shares", - "lastsale": "$4.76", - "netchange": "0.01", - "pctchange": "0.211%", - "volume": "532725", - "marketCap": "518449223.00", + "lastsale": "$5.11", + "netchange": "0.35", + "pctchange": "7.353%", + "volume": "686774", + "marketCap": "556570489.00", "country": "", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -6694,11 +6694,11 @@ { "symbol": "CAPL", "name": "CrossAmerica Partners LP Common Units representing limited partner interests", - "lastsale": "$22.16", - "netchange": "0.28", - "pctchange": "1.28%", - "volume": "47756", - "marketCap": "843114606.00", + "lastsale": "$22.31", + "netchange": "0.15", + "pctchange": "0.677%", + "volume": "24055", + "marketCap": "848821609.00", "country": "United States", "ipoyear": "2012", "industry": "Oil Refining/Marketing", @@ -6708,11 +6708,11 @@ { "symbol": "CARR", "name": "Carrier Global Corporation Common Stock ", - "lastsale": "$69.88", - "netchange": "-0.15", - "pctchange": "-0.214%", - "volume": "7828125", - "marketCap": "62698247987.00", + "lastsale": "$70.12", + "netchange": "0.24", + "pctchange": "0.343%", + "volume": "5117754", + "marketCap": "62913582553.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -6722,11 +6722,11 @@ { "symbol": "CARS", "name": "Cars.com Inc. Common Stock ", - "lastsale": "$17.74", - "netchange": "0.58", - "pctchange": "3.38%", - "volume": "357389", - "marketCap": "1148474703.00", + "lastsale": "$17.59", + "netchange": "-0.15", + "pctchange": "-0.846%", + "volume": "317464", + "marketCap": "1138763812.00", "country": "United States", "ipoyear": "2017", "industry": "EDP Services", @@ -6736,11 +6736,11 @@ { "symbol": "CAT", "name": "Caterpillar Inc. Common Stock", - "lastsale": "$406.40", - "netchange": "8.79", - "pctchange": "2.211%", - "volume": "2586409", - "marketCap": "196210931123.00", + "lastsale": "$407.63", + "netchange": "1.23", + "pctchange": "0.303%", + "volume": "1936917", + "marketCap": "196804778183.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -6750,11 +6750,11 @@ { "symbol": "CATO", "name": "Cato Corporation (The) Class A Common Stock", - "lastsale": "$3.76", - "netchange": "0.07", - "pctchange": "1.897%", - "volume": "29609", - "marketCap": "77222038.00", + "lastsale": "$3.60", + "netchange": "-0.16", + "pctchange": "-4.255%", + "volume": "25461", + "marketCap": "73935994.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -6764,11 +6764,11 @@ { "symbol": "CAVA", "name": "CAVA Group Inc. Common Stock", - "lastsale": "$124.01", - "netchange": "0.62", - "pctchange": "0.502%", - "volume": "2206799", - "marketCap": "14209030333.00", + "lastsale": "$124.88", + "netchange": "0.87", + "pctchange": "0.702%", + "volume": "1636105", + "marketCap": "14308714684.00", "country": "United States", "ipoyear": "2023", "industry": "Restaurants", @@ -6778,11 +6778,11 @@ { "symbol": "CB", "name": "Chubb Limited Common Stock", - "lastsale": "$266.50", - "netchange": "-1.82", - "pctchange": "-0.678%", - "volume": "1720472", - "marketCap": "107425616201.00", + "lastsale": "$266.70", + "netchange": "0.20", + "pctchange": "0.075%", + "volume": "1821443", + "marketCap": "107506235800.00", "country": "Switzerland", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -6792,11 +6792,11 @@ { "symbol": "CBAN", "name": "Colony Bankcorp Inc. Common Stock", - "lastsale": "$16.96", - "netchange": "1.26", - "pctchange": "8.025%", - "volume": "105808", - "marketCap": "297257174.00", + "lastsale": "$16.87", + "netchange": "-0.09", + "pctchange": "-0.531%", + "volume": "84694", + "marketCap": "295679748.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6806,11 +6806,11 @@ { "symbol": "CBL", "name": "CBL & Associates Properties Inc. Common Stock", - "lastsale": "$28.25", - "netchange": "0.12", - "pctchange": "0.427%", - "volume": "119746", - "marketCap": "868666934.00", + "lastsale": "$28.23", + "netchange": "-0.02", + "pctchange": "-0.071%", + "volume": "87370", + "marketCap": "868051949.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -6820,11 +6820,11 @@ { "symbol": "CBNA", "name": "Chain Bridge Bancorp Inc. Class A Common Stock", - "lastsale": "$24.42", - "netchange": "-0.29", - "pctchange": "-1.174%", - "volume": "6299", - "marketCap": "160239571.00", + "lastsale": "$24.535", + "netchange": "0.115", + "pctchange": "0.471%", + "volume": "9770", + "marketCap": "160994180.00", "country": "", "ipoyear": "2024", "industry": "Major Banks", @@ -6834,11 +6834,11 @@ { "symbol": "CBRE", "name": "CBRE Group Inc Common Stock Class A", - "lastsale": "$141.02", - "netchange": "1.58", - "pctchange": "1.133%", - "volume": "1668340", - "marketCap": "43154656104.00", + "lastsale": "$141.13", + "netchange": "0.11", + "pctchange": "0.078%", + "volume": "1554946", + "marketCap": "43188318082.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -6848,11 +6848,11 @@ { "symbol": "CBT", "name": "Cabot Corporation Common Stock", - "lastsale": "$89.41", - "netchange": "-2.17", - "pctchange": "-2.37%", - "volume": "503990", - "marketCap": "4863387925.00", + "lastsale": "$88.31", + "netchange": "-1.10", + "pctchange": "-1.23%", + "volume": "466391", + "marketCap": "4803554275.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -6862,11 +6862,11 @@ { "symbol": "CBU", "name": "Community Financial System Inc. Common Stock", - "lastsale": "$64.99", - "netchange": "0.12", - "pctchange": "0.185%", - "volume": "289584", - "marketCap": "3415890323.00", + "lastsale": "$65.65", + "netchange": "0.66", + "pctchange": "1.016%", + "volume": "286094", + "marketCap": "3450580084.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6876,11 +6876,11 @@ { "symbol": "CBZ", "name": "CBIZ Inc. Common Stock", - "lastsale": "$84.19", - "netchange": "-0.61", - "pctchange": "-0.719%", - "volume": "294919", - "marketCap": "4225318543.00", + "lastsale": "$83.95", + "netchange": "-0.24", + "pctchange": "-0.285%", + "volume": "204299", + "marketCap": "4213273449.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -6890,11 +6890,11 @@ { "symbol": "CC", "name": "Chemours Company (The) Common Stock", - "lastsale": "$19.99", - "netchange": "0.19", - "pctchange": "0.96%", - "volume": "1218000", - "marketCap": "2986716015.00", + "lastsale": "$19.67", + "netchange": "-0.32", + "pctchange": "-1.601%", + "volume": "1469002", + "marketCap": "2938904653.00", "country": "United States", "ipoyear": "2015", "industry": "Major Chemicals", @@ -6904,11 +6904,11 @@ { "symbol": "CCI", "name": "Crown Castle Inc. Common Stock", - "lastsale": "$88.64", - "netchange": "0.21", - "pctchange": "0.237%", - "volume": "2284009", - "marketCap": "38522785157.00", + "lastsale": "$88.49", + "netchange": "-0.15", + "pctchange": "-0.169%", + "volume": "1714544", + "marketCap": "38457595426.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -6918,10 +6918,10 @@ { "symbol": "CCIA", "name": "Carlyle Credit Income Fund 8.75% Series A Preferred Shares due 2028", - "lastsale": "$26.415", - "netchange": "0.155", - "pctchange": "0.59%", - "volume": "30018", + "lastsale": "$26.68", + "netchange": "0.265", + "pctchange": "1.003%", + "volume": "35123", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -6932,10 +6932,10 @@ { "symbol": "CCIF", "name": "Carlyle Credit Income Fund Shares of Beneficial Interest", - "lastsale": "$7.66", - "netchange": "-0.05", - "pctchange": "-0.649%", - "volume": "83546", + "lastsale": "$7.76", + "netchange": "0.10", + "pctchange": "1.305%", + "volume": "87713", "marketCap": "0.00", "country": "", "ipoyear": "2019", @@ -6946,11 +6946,11 @@ { "symbol": "CCJ", "name": "Cameco Corporation Common Stock", - "lastsale": "$56.86", - "netchange": "0.54", - "pctchange": "0.959%", - "volume": "4708216", - "marketCap": "24744367324.00", + "lastsale": "$56.00", + "netchange": "-0.86", + "pctchange": "-1.512%", + "volume": "6093960", + "marketCap": "24370112032.00", "country": "Canada", "ipoyear": "1996", "industry": "Other Metals and Minerals", @@ -6960,11 +6960,11 @@ { "symbol": "CCK", "name": "Crown Holdings Inc.", - "lastsale": "$88.42", - "netchange": "1.44", - "pctchange": "1.656%", - "volume": "1257239", - "marketCap": "10577887082.00", + "lastsale": "$87.96", + "netchange": "-0.46", + "pctchange": "-0.52%", + "volume": "1389563", + "marketCap": "10522856228.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -6974,11 +6974,11 @@ { "symbol": "CCL", "name": "Carnival Corporation Common Stock", - "lastsale": "$25.61", - "netchange": "0.36", - "pctchange": "1.426%", - "volume": "15366329", - "marketCap": "3708512008.00", + "lastsale": "$25.42", + "netchange": "-0.19", + "pctchange": "-0.742%", + "volume": "17628513", + "marketCap": "3680998643.00", "country": "United States", "ipoyear": "1987", "industry": "Marine Transportation", @@ -6988,11 +6988,11 @@ { "symbol": "CCM", "name": "Concord Medical Services Holdings Limited American Depositary Shares (Each represents thirty (30) Class A ordinary shares)", - "lastsale": "$4.5301", - "netchange": "-0.0499", - "pctchange": "-1.09%", - "volume": "9988", - "marketCap": "19668439.00", + "lastsale": "$4.782", + "netchange": "0.2519", + "pctchange": "5.561%", + "volume": "12614", + "marketCap": "20762119.00", "country": "China", "ipoyear": "2024", "industry": "Medical/Nursing Services", @@ -7002,11 +7002,11 @@ { "symbol": "CCO", "name": "Clear Channel Outdoor Holdings Inc. Common Stock", - "lastsale": "$1.42", - "netchange": "0.02", - "pctchange": "1.429%", - "volume": "975687", - "marketCap": "694491364.00", + "lastsale": "$1.43", + "netchange": "0.01", + "pctchange": "0.704%", + "volume": "1094329", + "marketCap": "699382148.00", "country": "United States", "ipoyear": "2005", "industry": "Advertising", @@ -7016,11 +7016,11 @@ { "symbol": "CCRD", "name": "CoreCard Corporation Common Stock", - "lastsale": "$22.67", - "netchange": "0.28", - "pctchange": "1.251%", - "volume": "30185", - "marketCap": "179119025.00", + "lastsale": "$22.06", + "netchange": "-0.61", + "pctchange": "-2.691%", + "volume": "20837", + "marketCap": "174299325.00", "country": "United States", "ipoyear": "1986", "industry": "Computer Software: Prepackaged Software", @@ -7030,11 +7030,11 @@ { "symbol": "CCS", "name": "Century Communities Inc. Common Stock", - "lastsale": "$77.60", - "netchange": "0.34", - "pctchange": "0.44%", - "volume": "267063", - "marketCap": "2431756011.00", + "lastsale": "$76.72", + "netchange": "-0.88", + "pctchange": "-1.134%", + "volume": "176185", + "marketCap": "2404179397.00", "country": "United States", "ipoyear": "2014", "industry": "Homebuilding", @@ -7044,11 +7044,11 @@ { "symbol": "CCU", "name": "Compania Cervecerias Unidas S.A. Common Stock", - "lastsale": "$11.94", - "netchange": "0.08", - "pctchange": "0.675%", - "volume": "108251", - "marketCap": "2205932146.00", + "lastsale": "$12.03", + "netchange": "0.09", + "pctchange": "0.754%", + "volume": "116766", + "marketCap": "2222559775.00", "country": "Chile", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -7061,7 +7061,7 @@ "lastsale": "$63.99", "netchange": "0.00", "pctchange": "0.00%", - "volume": "13", + "volume": "7", "marketCap": "244860294792.00", "country": "United States", "ipoyear": "", @@ -7072,11 +7072,11 @@ { "symbol": "CDE", "name": "Coeur Mining Inc. Common Stock", - "lastsale": "$6.26", - "netchange": "-0.10", - "pctchange": "-1.572%", - "volume": "9094640", - "marketCap": "2499246081.00", + "lastsale": "$6.33", + "netchange": "0.07", + "pctchange": "1.118%", + "volume": "7916135", + "marketCap": "2527192922.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -7086,11 +7086,11 @@ { "symbol": "CDLR", "name": "Cadeler A/S American Depositary Share (each representing four (4) Ordinary Shares)", - "lastsale": "$20.51", - "netchange": "0.26", - "pctchange": "1.284%", - "volume": "18446", - "marketCap": "1798521900.00", + "lastsale": "$20.43", + "netchange": "-0.08", + "pctchange": "-0.39%", + "volume": "18279", + "marketCap": "1791506700.00", "country": "", "ipoyear": "2023", "industry": "Marine Transportation", @@ -7100,11 +7100,11 @@ { "symbol": "CDP", "name": "COPT Defense Properties Common Shares of Beneficial Interest", - "lastsale": "$29.61", - "netchange": "-0.21", - "pctchange": "-0.704%", - "volume": "741708", - "marketCap": "3336845830.00", + "lastsale": "$29.82", + "netchange": "0.21", + "pctchange": "0.709%", + "volume": "761988", + "marketCap": "3360511403.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -7114,10 +7114,10 @@ { "symbol": "CDR^B", "name": "Cedar Realty Trust Inc. 7.25% Series B Cumulative Redeemable Preferred Stock", - "lastsale": "$16.79", - "netchange": "0.06", - "pctchange": "0.359%", - "volume": "2893", + "lastsale": "$16.70", + "netchange": "-0.09", + "pctchange": "-0.536%", + "volume": "154", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7128,10 +7128,10 @@ { "symbol": "CDR^C", "name": "Cedar Realty Trust Inc. 6.50% Series C Cumulative Redeemable Preferred Stock", - "lastsale": "$14.70", - "netchange": "-0.04", - "pctchange": "-0.271%", - "volume": "15533", + "lastsale": "$14.6407", + "netchange": "-0.0593", + "pctchange": "-0.403%", + "volume": "4616", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7142,11 +7142,11 @@ { "symbol": "CDRE", "name": "Cadre Holdings Inc. Common Stock", - "lastsale": "$38.49", - "netchange": "-0.90", - "pctchange": "-2.285%", - "volume": "264876", - "marketCap": "1563001458.00", + "lastsale": "$39.50", + "netchange": "1.01", + "pctchange": "2.624%", + "volume": "422288", + "marketCap": "1604015526.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Specialties", @@ -7156,11 +7156,11 @@ { "symbol": "CE", "name": "Celanese Corporation Common Stock", - "lastsale": "$73.73", - "netchange": "0.67", - "pctchange": "0.917%", - "volume": "1312665", - "marketCap": "8059590054.00", + "lastsale": "$74.01", + "netchange": "0.28", + "pctchange": "0.38%", + "volume": "1704416", + "marketCap": "8090197476.00", "country": "United States", "ipoyear": "2005", "industry": "Major Chemicals", @@ -7170,10 +7170,10 @@ { "symbol": "CEE", "name": "The Central and Eastern Europe Fund Inc. (The) Common Stock", - "lastsale": "$12.73", - "netchange": "0.48", - "pctchange": "3.918%", - "volume": "32836", + "lastsale": "$12.97", + "netchange": "0.24", + "pctchange": "1.885%", + "volume": "32063", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -7184,11 +7184,11 @@ { "symbol": "CEPU", "name": "Central Puerto S.A. American Depositary Shares (each represents ten Common Shares)", - "lastsale": "$13.86", - "netchange": "-0.48", - "pctchange": "-3.347%", - "volume": "218786", - "marketCap": "2098434852.00", + "lastsale": "$13.76", + "netchange": "-0.10", + "pctchange": "-0.722%", + "volume": "287487", + "marketCap": "2083294630.00", "country": "", "ipoyear": "2018", "industry": "Electric Utilities: Central", @@ -7198,11 +7198,11 @@ { "symbol": "CF", "name": "CF Industries Holdings Inc. Common Stock", - "lastsale": "$95.24", - "netchange": "1.73", - "pctchange": "1.85%", - "volume": "1393961", - "marketCap": "16573658038.00", + "lastsale": "$88.10", + "netchange": "-7.14", + "pctchange": "-7.497%", + "volume": "4285745", + "marketCap": "15331155745.00", "country": "United States", "ipoyear": "2005", "industry": "Agricultural Chemicals", @@ -7212,11 +7212,11 @@ { "symbol": "CFG", "name": "Citizens Financial Group Inc. Common Stock", - "lastsale": "$47.34", - "netchange": "0.31", - "pctchange": "0.659%", - "volume": "3845654", - "marketCap": "20862763232.00", + "lastsale": "$47.46", + "netchange": "0.12", + "pctchange": "0.253%", + "volume": "2317641", + "marketCap": "20915647296.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -7226,10 +7226,10 @@ { "symbol": "CFG^E", "name": "Citizens Financial Group Inc. Depositary Shares Each Representing 1/40th Interest in a Share of 5.000% Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series E", - "lastsale": "$20.32", - "netchange": "-0.04", - "pctchange": "-0.196%", - "volume": "46370", + "lastsale": "$20.25", + "netchange": "-0.07", + "pctchange": "-0.344%", + "volume": "115221", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7241,9 +7241,9 @@ "symbol": "CFG^H", "name": "Citizens Financial Group Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 7.375% Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series H", "lastsale": "$26.82", - "netchange": "0.05", - "pctchange": "0.187%", - "volume": "18369", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "16997", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7254,11 +7254,11 @@ { "symbol": "CFR", "name": "Cullen/Frost Bankers Inc. Common Stock", - "lastsale": "$140.22", - "netchange": "0.03", - "pctchange": "0.021%", - "volume": "468821", - "marketCap": "8992569690.00", + "lastsale": "$139.33", + "netchange": "-0.89", + "pctchange": "-0.635%", + "volume": "971976", + "marketCap": "8935492332.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7268,10 +7268,10 @@ { "symbol": "CFR^B", "name": "Cullen/Frost Bankers Inc. Depositary Shares each representing a 1/40th ownership interest in a share of 4.450% non-cumulative perpetual preferred stock Series B", - "lastsale": "$18.30", - "netchange": "-0.03", - "pctchange": "-0.164%", - "volume": "12011", + "lastsale": "$18.36", + "netchange": "0.06", + "pctchange": "0.328%", + "volume": "14200", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7282,11 +7282,11 @@ { "symbol": "CGAU", "name": "Centerra Gold Inc. Common Shares", - "lastsale": "$6.02", - "netchange": "-0.04", - "pctchange": "-0.66%", - "volume": "486891", - "marketCap": "1280597168.00", + "lastsale": "$6.12", + "netchange": "0.10", + "pctchange": "1.661%", + "volume": "497176", + "marketCap": "1301869546.00", "country": "Canada", "ipoyear": "2021", "industry": "Precious Metals", @@ -7296,11 +7296,11 @@ { "symbol": "CHCT", "name": "Community Healthcare Trust Incorporated Common Stock", - "lastsale": "$19.85", - "netchange": "0.35", - "pctchange": "1.795%", - "volume": "148552", - "marketCap": "560611045.00", + "lastsale": "$20.10", + "netchange": "0.25", + "pctchange": "1.259%", + "volume": "154685", + "marketCap": "567671637.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -7310,11 +7310,11 @@ { "symbol": "CHD", "name": "Church & Dwight Company Inc. Common Stock", - "lastsale": "$106.29", - "netchange": "-0.41", - "pctchange": "-0.384%", - "volume": "1584192", - "marketCap": "26040787995.00", + "lastsale": "$106.25", + "netchange": "-0.04", + "pctchange": "-0.038%", + "volume": "1208408", + "marketCap": "26030988094.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -7324,11 +7324,11 @@ { "symbol": "CHE", "name": "Chemed Corp", - "lastsale": "$541.65", - "netchange": "-9.49", - "pctchange": "-1.722%", - "volume": "163442", - "marketCap": "8115329082.00", + "lastsale": "$550.97", + "netchange": "9.32", + "pctchange": "1.721%", + "volume": "122282", + "marketCap": "8254966979.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -7339,9 +7339,9 @@ "symbol": "CHGG", "name": "Chegg Inc. Common Stock", "lastsale": "$1.47", - "netchange": "-0.02", - "pctchange": "-1.342%", - "volume": "2299932", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1444946", "marketCap": "153331771.00", "country": "United States", "ipoyear": "2013", @@ -7352,11 +7352,11 @@ { "symbol": "CHH", "name": "Choice Hotels International Inc. Common Stock", - "lastsale": "$145.68", - "netchange": "0.37", - "pctchange": "0.255%", - "volume": "375755", - "marketCap": "6833458523.00", + "lastsale": "$145.94", + "netchange": "0.26", + "pctchange": "0.178%", + "volume": "297242", + "marketCap": "6845654427.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -7366,11 +7366,11 @@ { "symbol": "CHMI", "name": "Cherry Hill Mortgage Investment Corporation Common Stock", - "lastsale": "$3.05", - "netchange": "0.04", - "pctchange": "1.329%", - "volume": "253092", - "marketCap": "96456473.00", + "lastsale": "$3.10", + "netchange": "0.05", + "pctchange": "1.639%", + "volume": "294956", + "marketCap": "98037726.00", "country": "", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -7380,10 +7380,10 @@ { "symbol": "CHMI^A", "name": "Cherry Hill Mortgage Investment Corporation 8.20% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$22.44", - "netchange": "0.2251", - "pctchange": "1.013%", - "volume": "4028", + "lastsale": "$22.405", + "netchange": "-0.035", + "pctchange": "-0.156%", + "volume": "1107", "marketCap": "", "country": "", "ipoyear": "", @@ -7394,10 +7394,10 @@ { "symbol": "CHMI^B", "name": "Cherry Hill Mortgage Investment Corporation 8.250% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.15", - "netchange": "0.001", - "pctchange": "0.004%", - "volume": "1129", + "lastsale": "$24.315", + "netchange": "0.165", + "pctchange": "0.683%", + "volume": "5530", "marketCap": "", "country": "", "ipoyear": "", @@ -7408,10 +7408,10 @@ { "symbol": "CHN", "name": "China Fund Inc. (The) Common Stock", - "lastsale": "$11.58", - "netchange": "0.03", - "pctchange": "0.26%", - "volume": "14603", + "lastsale": "$11.87", + "netchange": "0.29", + "pctchange": "2.504%", + "volume": "14345", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -7422,11 +7422,11 @@ { "symbol": "CHPT", "name": "ChargePoint Holdings Inc. Common Stock", - "lastsale": "$0.9426", - "netchange": "-0.044", - "pctchange": "-4.46%", - "volume": "52736278", - "marketCap": "416950508.00", + "lastsale": "$1.00", + "netchange": "0.0574", + "pctchange": "6.09%", + "volume": "23545764", + "marketCap": "442340874.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Specialties", @@ -7436,11 +7436,11 @@ { "symbol": "CHT", "name": "Chunghwa Telecom Co. Ltd.", - "lastsale": "$38.81", - "netchange": "0.98", - "pctchange": "2.591%", - "volume": "105915", - "marketCap": "30106650061.00", + "lastsale": "$38.93", + "netchange": "0.12", + "pctchange": "0.309%", + "volume": "75351", + "marketCap": "30199739419.00", "country": "Taiwan", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -7450,11 +7450,11 @@ { "symbol": "CHWY", "name": "Chewy Inc. Class A Common Stock", - "lastsale": "$38.00", - "netchange": "0.80", - "pctchange": "2.151%", - "volume": "5377508", - "marketCap": "15513322616.00", + "lastsale": "$39.27", + "netchange": "1.27", + "pctchange": "3.342%", + "volume": "5993510", + "marketCap": "16031794188.00", "country": "United States", "ipoyear": "2019", "industry": "Catalog/Specialty Distribution", @@ -7464,11 +7464,11 @@ { "symbol": "CI", "name": "The Cigna Group Common Stock", - "lastsale": "$294.99", - "netchange": "5.95", - "pctchange": "2.059%", - "volume": "1693069", - "marketCap": "82052237244.00", + "lastsale": "$293.64", + "netchange": "-1.35", + "pctchange": "-0.458%", + "volume": "1398059", + "marketCap": "81676731226.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -7478,11 +7478,11 @@ { "symbol": "CIA", "name": "Citizens Inc. Class A Common Stock ($1.00 Par)", - "lastsale": "$4.77", - "netchange": "0.16", - "pctchange": "3.471%", - "volume": "66608", - "marketCap": "238054363.00", + "lastsale": "$4.69", + "netchange": "-0.08", + "pctchange": "-1.677%", + "volume": "112223", + "marketCap": "234061837.00", "country": "United States", "ipoyear": "1994", "industry": "Life Insurance", @@ -7492,11 +7492,11 @@ { "symbol": "CIB", "name": "BanColombia S.A. Common Stock", - "lastsale": "$34.43", - "netchange": "1.36", - "pctchange": "4.112%", - "volume": "606064", - "marketCap": "8278925903.00", + "lastsale": "$35.67", + "netchange": "1.24", + "pctchange": "3.602%", + "volume": "1009108", + "marketCap": "8577092273.00", "country": "Colombia", "ipoyear": "", "industry": "Commercial Banks", @@ -7506,10 +7506,10 @@ { "symbol": "CICB", "name": "CION Investment Corporation 7.50% Notes due 2029", - "lastsale": "$24.96", - "netchange": "-0.04", - "pctchange": "-0.16%", - "volume": "10947", + "lastsale": "$25.02", + "netchange": "0.06", + "pctchange": "0.24%", + "volume": "2183", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -7520,11 +7520,11 @@ { "symbol": "CIEN", "name": "Ciena Corporation Common Stock", - "lastsale": "$98.18", - "netchange": "3.33", - "pctchange": "3.511%", - "volume": "7145362", - "marketCap": "13952909117.00", + "lastsale": "$96.62", + "netchange": "-1.56", + "pctchange": "-1.589%", + "volume": "3037914", + "marketCap": "13731208789.00", "country": "United States", "ipoyear": "1997", "industry": "Telecommunications Equipment", @@ -7535,9 +7535,9 @@ "symbol": "CIF", "name": "MFS Intermediate High Income Fund Common Stock", "lastsale": "$1.75", - "netchange": "0.005", - "pctchange": "0.287%", - "volume": "19549", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "44663", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -7548,11 +7548,11 @@ { "symbol": "CIG", "name": "Comp En De Mn Cemig ADS American Depositary Shares", - "lastsale": "$1.79", - "netchange": "0.03", - "pctchange": "1.705%", - "volume": "1414374", - "marketCap": "5122588054.00", + "lastsale": "$1.78", + "netchange": "-0.01", + "pctchange": "-0.559%", + "volume": "863547", + "marketCap": "5093970244.00", "country": "Brazil", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -7562,11 +7562,11 @@ { "symbol": "CII", "name": "BlackRock Enhanced Large Cap Core Fund Inc. Common Stock", - "lastsale": "$21.07", - "netchange": "0.15", - "pctchange": "0.717%", - "volume": "73287", - "marketCap": "3134425264.00", + "lastsale": "$21.08", + "netchange": "0.01", + "pctchange": "0.047%", + "volume": "61477", + "marketCap": "3135912889.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Bankers/Brokers/Service", @@ -7576,11 +7576,11 @@ { "symbol": "CIM", "name": "Chimera Investment Corporation Common Stock", - "lastsale": "$14.28", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "408642", - "marketCap": "1154899798.00", + "lastsale": "$14.32", + "netchange": "0.04", + "pctchange": "0.28%", + "volume": "349303", + "marketCap": "1158134812.00", "country": "United States", "ipoyear": "2007", "industry": "Real Estate Investment Trusts", @@ -7590,10 +7590,10 @@ { "symbol": "CIM^A", "name": "Chimera Investment Corporation 8.00% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$22.65", - "netchange": "-0.10", - "pctchange": "-0.44%", - "volume": "4562", + "lastsale": "$22.80", + "netchange": "0.15", + "pctchange": "0.662%", + "volume": "9452", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7604,10 +7604,10 @@ { "symbol": "CIM^B", "name": "Chimera Investment Corporation 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.048", - "netchange": "0.028", - "pctchange": "0.112%", - "volume": "27897", + "lastsale": "$25.099", + "netchange": "0.051", + "pctchange": "0.204%", + "volume": "11998", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7618,10 +7618,10 @@ { "symbol": "CIM^C", "name": "Chimera Investment Corporation 7.75% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$23.21", - "netchange": "-0.19", - "pctchange": "-0.812%", - "volume": "23474", + "lastsale": "$23.16", + "netchange": "-0.05", + "pctchange": "-0.215%", + "volume": "34951", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7632,10 +7632,10 @@ { "symbol": "CIM^D", "name": "Chimera Investment Corporation 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.83", - "netchange": "-0.01", - "pctchange": "-0.04%", - "volume": "19379", + "lastsale": "$24.92", + "netchange": "0.09", + "pctchange": "0.362%", + "volume": "29366", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7646,11 +7646,11 @@ { "symbol": "CIMN", "name": "Chimera Investment Corporation 9.000% Senior Notes due 2029", - "lastsale": "$25.469", - "netchange": "0.079", - "pctchange": "0.311%", - "volume": "10782", - "marketCap": "2051036296.00", + "lastsale": "$25.46", + "netchange": "-0.009", + "pctchange": "-0.035%", + "volume": "3252", + "marketCap": "2050311520.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -7660,10 +7660,10 @@ { "symbol": "CIMO", "name": "Chimera Investment Corporation 9.250% Senior Notes due 2029", - "lastsale": "$25.60", - "netchange": "-0.0601", - "pctchange": "-0.234%", - "volume": "10398", + "lastsale": "$25.62", + "netchange": "0.02", + "pctchange": "0.078%", + "volume": "3326", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -7674,11 +7674,11 @@ { "symbol": "CINT", "name": "CI&T Inc Class A Common Shares", - "lastsale": "$6.63", - "netchange": "0.16", - "pctchange": "2.473%", - "volume": "148787", - "marketCap": "891151653.00", + "lastsale": "$6.78", + "netchange": "0.15", + "pctchange": "2.262%", + "volume": "58578", + "marketCap": "911313455.00", "country": "", "ipoyear": "2021", "industry": "EDP Services", @@ -7688,11 +7688,11 @@ { "symbol": "CIO", "name": "City Office REIT Inc. Common Stock", - "lastsale": "$5.06", - "netchange": "0.01", - "pctchange": "0.198%", - "volume": "166262", - "marketCap": "203179518.00", + "lastsale": "$5.04", + "netchange": "-0.02", + "pctchange": "-0.395%", + "volume": "113189", + "marketCap": "202376437.00", "country": "Canada", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -7702,10 +7702,10 @@ { "symbol": "CIO^A", "name": "City Office REIT Inc. 6.625% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$18.05", - "netchange": "-0.27", - "pctchange": "-1.474%", - "volume": "37183", + "lastsale": "$18.41", + "netchange": "0.36", + "pctchange": "1.994%", + "volume": "8574", "marketCap": "", "country": "Canada", "ipoyear": "", @@ -7716,11 +7716,11 @@ { "symbol": "CION", "name": "CION Investment Corporation Common Stock", - "lastsale": "$11.46", - "netchange": "-0.05", - "pctchange": "-0.434%", - "volume": "221419", - "marketCap": "610656907.00", + "lastsale": "$11.48", + "netchange": "0.02", + "pctchange": "0.175%", + "volume": "256358", + "marketCap": "611722626.00", "country": "United States", "ipoyear": "2021", "industry": "Finance/Investors Services", @@ -7730,11 +7730,11 @@ { "symbol": "CIVI", "name": "Civitas Resources Inc. Common Stock", - "lastsale": "$52.12", - "netchange": "-0.05", - "pctchange": "-0.096%", - "volume": "1221500", - "marketCap": "5030313068.00", + "lastsale": "$51.17", + "netchange": "-0.95", + "pctchange": "-1.823%", + "volume": "1278712", + "marketCap": "4938624706.00", "country": "United States", "ipoyear": "2017", "industry": "Oil & Gas Production", @@ -7744,11 +7744,11 @@ { "symbol": "CL", "name": "Colgate-Palmolive Company Common Stock", - "lastsale": "$87.91", - "netchange": "0.36", - "pctchange": "0.411%", - "volume": "6585545", - "marketCap": "71823433230.00", + "lastsale": "$87.88", + "netchange": "-0.03", + "pctchange": "-0.034%", + "volume": "5482875", + "marketCap": "71798922901.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -7758,11 +7758,11 @@ { "symbol": "CLB", "name": "Core Laboratories Inc. Common Stock", - "lastsale": "$19.82", - "netchange": "0.12", - "pctchange": "0.609%", - "volume": "234895", - "marketCap": "930551478.00", + "lastsale": "$19.50", + "netchange": "-0.32", + "pctchange": "-1.615%", + "volume": "242284", + "marketCap": "915527438.00", "country": "Netherlands", "ipoyear": "2023", "industry": "Oilfield Services/Equipment", @@ -7772,10 +7772,10 @@ { "symbol": "CLBR", "name": "Colombier Acquisition Corp. II Class A Ordinary Shares", - "lastsale": "$10.98", - "netchange": "0.04", - "pctchange": "0.366%", - "volume": "202908", + "lastsale": "$10.90", + "netchange": "-0.08", + "pctchange": "-0.729%", + "volume": "179007", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -7786,11 +7786,11 @@ { "symbol": "CLCO", "name": "Cool Company Ltd. Common Shares", - "lastsale": "$8.79", - "netchange": "0.21", - "pctchange": "2.448%", - "volume": "148700", - "marketCap": "472048016.00", + "lastsale": "$8.65", + "netchange": "-0.14", + "pctchange": "-1.593%", + "volume": "124313", + "marketCap": "464529618.00", "country": "", "ipoyear": "2023", "industry": "Marine Transportation", @@ -7800,11 +7800,11 @@ { "symbol": "CLDT", "name": "Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest", - "lastsale": "$8.71", - "netchange": "-0.01", - "pctchange": "-0.115%", - "volume": "208967", - "marketCap": "426019095.00", + "lastsale": "$8.68", + "netchange": "-0.03", + "pctchange": "-0.344%", + "volume": "281042", + "marketCap": "424551751.00", "country": "United States", "ipoyear": "2010", "industry": "Real Estate Investment Trusts", @@ -7814,10 +7814,10 @@ { "symbol": "CLDT^A", "name": "Chatham Lodging Trust (REIT) 6.625% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$20.90", - "netchange": "-0.23", - "pctchange": "-1.088%", - "volume": "8826", + "lastsale": "$21.20", + "netchange": "0.30", + "pctchange": "1.435%", + "volume": "6071", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7828,11 +7828,11 @@ { "symbol": "CLF", "name": "Cleveland-Cliffs Inc. Common Stock", - "lastsale": "$9.95", - "netchange": "0.23", - "pctchange": "2.366%", - "volume": "10331385", - "marketCap": "4914738352.00", + "lastsale": "$10.01", + "netchange": "0.06", + "pctchange": "0.603%", + "volume": "7941158", + "marketCap": "4944374966.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -7842,11 +7842,11 @@ { "symbol": "CLH", "name": "Clean Harbors Inc. Common Stock", - "lastsale": "$241.81", - "netchange": "-1.66", - "pctchange": "-0.682%", - "volume": "236250", - "marketCap": "13033342096.00", + "lastsale": "$239.74", + "netchange": "-2.07", + "pctchange": "-0.856%", + "volume": "359909", + "marketCap": "12921770953.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -7856,11 +7856,11 @@ { "symbol": "CLPR", "name": "Clipper Realty Inc. Common Stock", - "lastsale": "$4.07", - "netchange": "0.07", - "pctchange": "1.75%", - "volume": "113675", - "marketCap": "65434570.00", + "lastsale": "$4.02", + "netchange": "-0.05", + "pctchange": "-1.229%", + "volume": "44781", + "marketCap": "64630706.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -7870,11 +7870,11 @@ { "symbol": "CLS", "name": "Celestica Inc. Common Stock", - "lastsale": "$122.92", - "netchange": "-0.35", - "pctchange": "-0.284%", - "volume": "2732941", - "marketCap": "14578421890.00", + "lastsale": "$121.69", + "netchange": "-1.23", + "pctchange": "-1.001%", + "volume": "2409451", + "marketCap": "14432542791.00", "country": "Canada", "ipoyear": "1998", "industry": "Electrical Products", @@ -7885,9 +7885,9 @@ "symbol": "CLVT", "name": "Clarivate Plc Ordinary Shares", "lastsale": "$5.50", - "netchange": "0.06", - "pctchange": "1.103%", - "volume": "5435886", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4292476", "marketCap": "3907219619.00", "country": "United Kingdom", "ipoyear": "2019", @@ -7898,11 +7898,11 @@ { "symbol": "CLW", "name": "Clearwater Paper Corporation Common Stock", - "lastsale": "$30.88", - "netchange": "0.13", - "pctchange": "0.423%", - "volume": "174720", - "marketCap": "511611255.00", + "lastsale": "$31.33", + "netchange": "0.45", + "pctchange": "1.457%", + "volume": "205605", + "marketCap": "519066730.00", "country": "United States", "ipoyear": "", "industry": "Paper", @@ -7912,11 +7912,11 @@ { "symbol": "CLX", "name": "Clorox Company (The) Common Stock", - "lastsale": "$160.82", - "netchange": "2.09", - "pctchange": "1.317%", - "volume": "963425", - "marketCap": "19906511561.00", + "lastsale": "$159.27", + "netchange": "-1.55", + "pctchange": "-0.964%", + "volume": "948379", + "marketCap": "19714650518.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", @@ -7926,11 +7926,11 @@ { "symbol": "CM", "name": "Canadian Imperial Bank of Commerce Common Stock", - "lastsale": "$63.64", - "netchange": "0.01", - "pctchange": "0.016%", - "volume": "828914", - "marketCap": "59972739209.00", + "lastsale": "$63.60", + "netchange": "-0.04", + "pctchange": "-0.063%", + "volume": "978770", + "marketCap": "59935044212.00", "country": "Canada", "ipoyear": "", "industry": "Commercial Banks", @@ -7940,11 +7940,11 @@ { "symbol": "CMA", "name": "Comerica Incorporated Common Stock", - "lastsale": "$62.53", - "netchange": "-0.16", - "pctchange": "-0.255%", - "volume": "2082532", - "marketCap": "8223581550.00", + "lastsale": "$63.27", + "netchange": "0.74", + "pctchange": "1.183%", + "volume": "1504886", + "marketCap": "8320902042.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7954,11 +7954,11 @@ { "symbol": "CMBT", "name": "CMB.TECH NV Ordinary Shares", - "lastsale": "$10.98", - "netchange": "-0.18", - "pctchange": "-1.613%", - "volume": "59663", - "marketCap": "2415871349.00", + "lastsale": "$11.21", + "netchange": "0.23", + "pctchange": "2.095%", + "volume": "61629", + "marketCap": "2466477033.00", "country": "", "ipoyear": "2015", "industry": "Marine Transportation", @@ -7968,11 +7968,11 @@ { "symbol": "CMC", "name": "Commercial Metals Company Common Stock", - "lastsale": "$50.33", - "netchange": "0.06", - "pctchange": "0.119%", - "volume": "698658", - "marketCap": "5719577349.00", + "lastsale": "$49.91", + "netchange": "-0.42", + "pctchange": "-0.834%", + "volume": "828853", + "marketCap": "5671847914.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -7982,11 +7982,11 @@ { "symbol": "CMCM", "name": "Cheetah Mobile Inc. American Depositary Shares each representing fifty (50) Class A Ordinary Shares", - "lastsale": "$4.86", - "netchange": "0.41", - "pctchange": "9.213%", - "volume": "28733", - "marketCap": "145233266.00", + "lastsale": "$4.73", + "netchange": "-0.13", + "pctchange": "-2.675%", + "volume": "9166", + "marketCap": "141348425.00", "country": "China", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -7996,11 +7996,11 @@ { "symbol": "CMG", "name": "Chipotle Mexican Grill Inc. Common Stock", - "lastsale": "$57.56", - "netchange": "1.66", - "pctchange": "2.97%", - "volume": "12439712", - "marketCap": "78430853080.00", + "lastsale": "$56.70", + "netchange": "-0.86", + "pctchange": "-1.494%", + "volume": "11118855", + "marketCap": "77259023100.00", "country": "United States", "ipoyear": "2006", "industry": "Restaurants", @@ -8010,11 +8010,11 @@ { "symbol": "CMI", "name": "Cummins Inc. Common Stock", - "lastsale": "$368.91", - "netchange": "2.91", - "pctchange": "0.795%", - "volume": "1046561", - "marketCap": "50607757021.00", + "lastsale": "$367.62", + "netchange": "-1.29", + "pctchange": "-0.35%", + "volume": "614754", + "marketCap": "50430792432.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -8024,12 +8024,12 @@ { "symbol": "CMP", "name": "Compass Minerals Intl Inc Common Stock", - "lastsale": "$13.19", - "netchange": "-0.49", - "pctchange": "-3.582%", - "volume": "515271", - "marketCap": "546762340.00", - "country": "United States", + "lastsale": "$13.42", + "netchange": "0.23", + "pctchange": "1.744%", + "volume": "346376", + "marketCap": "556296482.00", + "country": "United States", "ipoyear": "2003", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "sector": "Industrials", @@ -8038,11 +8038,11 @@ { "symbol": "CMRE", "name": "Costamare Inc. Common Stock $0.0001 par value", - "lastsale": "$12.12", - "netchange": "0.05", - "pctchange": "0.414%", - "volume": "363310", - "marketCap": "1434700431.00", + "lastsale": "$11.81", + "netchange": "-0.31", + "pctchange": "-2.558%", + "volume": "357933", + "marketCap": "1398004298.00", "country": "Greece", "ipoyear": "2010", "industry": "Marine Transportation", @@ -8052,10 +8052,10 @@ { "symbol": "CMRE^B", "name": "Costamare Inc. Perpetual Preferred Stock Series B (Marshall Islands)", - "lastsale": "$25.25", - "netchange": "-0.08", - "pctchange": "-0.316%", - "volume": "2022", + "lastsale": "$25.4221", + "netchange": "0.1721", + "pctchange": "0.682%", + "volume": "2307", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -8066,10 +8066,10 @@ { "symbol": "CMRE^C", "name": "Costamare Inc. Perpetual Preferred Series C (Marshall Islands)", - "lastsale": "$26.00", - "netchange": "-0.15", - "pctchange": "-0.574%", - "volume": "5340", + "lastsale": "$26.1787", + "netchange": "0.1787", + "pctchange": "0.687%", + "volume": "2628", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -8080,10 +8080,10 @@ { "symbol": "CMRE^D", "name": "Costamare Inc. 8.75% Series D Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$26.30", - "netchange": "0.43", - "pctchange": "1.662%", - "volume": "3555", + "lastsale": "$26.34", + "netchange": "0.04", + "pctchange": "0.152%", + "volume": "2240", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -8094,11 +8094,11 @@ { "symbol": "CMS", "name": "CMS Energy Corporation Common Stock", - "lastsale": "$65.86", - "netchange": "-0.74", - "pctchange": "-1.111%", - "volume": "3509580", - "marketCap": "19677971209.00", + "lastsale": "$65.82", + "netchange": "-0.04", + "pctchange": "-0.061%", + "volume": "2215732", + "marketCap": "19666019814.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -8108,10 +8108,10 @@ { "symbol": "CMS^B", "name": "CMS Energy Corporation Preferred Stock", - "lastsale": "$77.00", - "netchange": "-2.29", - "pctchange": "-2.888%", - "volume": "255", + "lastsale": "$77.97", + "netchange": "0.97", + "pctchange": "1.26%", + "volume": "198", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8122,10 +8122,10 @@ { "symbol": "CMS^C", "name": "CMS Energy Corporation Depositary Shares each representing a 1/1000th interest in a share of 4.200% Cumulative Redeemable Perpetual Preferred Stock Series C", - "lastsale": "$17.87", - "netchange": "-0.21", - "pctchange": "-1.162%", - "volume": "51850", + "lastsale": "$17.99", + "netchange": "0.12", + "pctchange": "0.672%", + "volume": "36942", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8136,11 +8136,11 @@ { "symbol": "CMSA", "name": "CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078", - "lastsale": "$22.75", - "netchange": "-0.07", - "pctchange": "-0.307%", - "volume": "14939", - "marketCap": "6797355679.00", + "lastsale": "$22.82", + "netchange": "0.07", + "pctchange": "0.308%", + "volume": "8396", + "marketCap": "6818270619.00", "country": "United States", "ipoyear": "2018", "industry": "Power Generation", @@ -8150,11 +8150,11 @@ { "symbol": "CMSC", "name": "CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078", - "lastsale": "$23.485", - "netchange": "-0.005", - "pctchange": "-0.021%", - "volume": "15568", - "marketCap": "7016962555.00", + "lastsale": "$23.60", + "netchange": "0.115", + "pctchange": "0.49%", + "volume": "46067", + "marketCap": "7051322814.00", "country": "United States", "ipoyear": "2018", "industry": "Power Generation", @@ -8164,11 +8164,11 @@ { "symbol": "CMSD", "name": "CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079", - "lastsale": "$23.87", - "netchange": "-0.09", - "pctchange": "-0.376%", - "volume": "53120", - "marketCap": "7131994728.00", + "lastsale": "$23.96", + "netchange": "0.09", + "pctchange": "0.377%", + "volume": "28798", + "marketCap": "7158885365.00", "country": "United States", "ipoyear": "2019", "industry": "Power Generation", @@ -8178,11 +8178,11 @@ { "symbol": "CMTG", "name": "Claros Mortgage Trust Inc. Common Stock", - "lastsale": "$3.48", - "netchange": "0.06", - "pctchange": "1.754%", - "volume": "396778", - "marketCap": "484982046.00", + "lastsale": "$3.52", + "netchange": "0.04", + "pctchange": "1.149%", + "volume": "342527", + "marketCap": "490556553.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate", @@ -8192,11 +8192,11 @@ { "symbol": "CMU", "name": "MFS Municipal Income Trust Common Stock", - "lastsale": "$3.50", - "netchange": "-0.01", - "pctchange": "-0.285%", - "volume": "94758", - "marketCap": "99138599.00", + "lastsale": "$3.505", + "netchange": "0.005", + "pctchange": "0.143%", + "volume": "53556", + "marketCap": "99280226.00", "country": "United States", "ipoyear": "1987", "industry": "Investment Managers", @@ -8206,11 +8206,11 @@ { "symbol": "CNA", "name": "CNA Financial Corporation Common Stock", - "lastsale": "$48.14", - "netchange": "-0.02", - "pctchange": "-0.042%", - "volume": "186196", - "marketCap": "13038353906.00", + "lastsale": "$48.71", + "netchange": "0.57", + "pctchange": "1.184%", + "volume": "236040", + "marketCap": "13192734083.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -8220,11 +8220,11 @@ { "symbol": "CNC", "name": "Centene Corporation Common Stock", - "lastsale": "$65.12", - "netchange": "1.59", - "pctchange": "2.503%", - "volume": "4276470", - "marketCap": "32876808800.00", + "lastsale": "$64.58", + "netchange": "-0.54", + "pctchange": "-0.829%", + "volume": "3320264", + "marketCap": "32604181700.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -8234,11 +8234,11 @@ { "symbol": "CNF", "name": "CNFinance Holdings Limited American Depositary Shares each representing twenty (20) Ordinary Shares", - "lastsale": "$1.15", - "netchange": "-0.02", - "pctchange": "-1.709%", - "volume": "4069", - "marketCap": "78869486.00", + "lastsale": "$1.12", + "netchange": "-0.03", + "pctchange": "-2.609%", + "volume": "12355", + "marketCap": "76812021.00", "country": "", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -8248,11 +8248,11 @@ { "symbol": "CNH", "name": "CNH Industrial N.V. Common Shares", - "lastsale": "$12.83", - "netchange": "0.14", - "pctchange": "1.103%", - "volume": "14505788", - "marketCap": "16024451890.00", + "lastsale": "$12.96", + "netchange": "0.13", + "pctchange": "1.013%", + "volume": "17041538", + "marketCap": "16186819680.00", "country": "United Kingdom", "ipoyear": "2013", "industry": "Construction/Ag Equipment/Trucks", @@ -8262,11 +8262,11 @@ { "symbol": "CNI", "name": "Canadian National Railway Company Common Stock", - "lastsale": "$106.25", - "netchange": "1.82", - "pctchange": "1.743%", - "volume": "1584848", - "marketCap": "66884375000.00", + "lastsale": "$105.54", + "netchange": "-0.71", + "pctchange": "-0.668%", + "volume": "1147238", + "marketCap": "66437430000.00", "country": "Canada", "ipoyear": "", "industry": "Railroads", @@ -8276,11 +8276,11 @@ { "symbol": "CNK", "name": "Cinemark Holdings Inc Cinemark Holdings Inc. Common Stock", - "lastsale": "$29.45", - "netchange": "0.14", - "pctchange": "0.478%", - "volume": "1112917", - "marketCap": "3603635232.00", + "lastsale": "$29.09", + "netchange": "-0.36", + "pctchange": "-1.222%", + "volume": "1636809", + "marketCap": "3559584003.00", "country": "United States", "ipoyear": "2007", "industry": "Movies/Entertainment", @@ -8290,11 +8290,11 @@ { "symbol": "CNM", "name": "Core & Main Inc. Class A Common Stock", - "lastsale": "$56.86", - "netchange": "-0.40", - "pctchange": "-0.699%", - "volume": "1252894", - "marketCap": "11296554911.00", + "lastsale": "$56.44", + "netchange": "-0.42", + "pctchange": "-0.739%", + "volume": "1796168", + "marketCap": "11213112191.00", "country": "United States", "ipoyear": "2021", "industry": "Durable Goods", @@ -8304,11 +8304,11 @@ { "symbol": "CNMD", "name": "CONMED Corporation Common Stock", - "lastsale": "$68.49", - "netchange": "-2.51", - "pctchange": "-3.535%", - "volume": "505176", - "marketCap": "2115714522.00", + "lastsale": "$68.77", + "netchange": "0.28", + "pctchange": "0.409%", + "volume": "374978", + "marketCap": "2124363961.00", "country": "United States", "ipoyear": "1987", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -8318,11 +8318,11 @@ { "symbol": "CNNE", "name": "Cannae Holdings Inc. Common Stock", - "lastsale": "$19.18", - "netchange": "0.01", - "pctchange": "0.052%", - "volume": "185649", - "marketCap": "1203346756.00", + "lastsale": "$19.22", + "netchange": "0.04", + "pctchange": "0.209%", + "volume": "281538", + "marketCap": "1205856342.00", "country": "United States", "ipoyear": "2017", "industry": "Restaurants", @@ -8332,11 +8332,11 @@ { "symbol": "CNO", "name": "CNO Financial Group Inc. Common Stock", - "lastsale": "$38.84", - "netchange": "-0.23", - "pctchange": "-0.589%", - "volume": "503641", - "marketCap": "4008638298.00", + "lastsale": "$38.86", + "netchange": "0.02", + "pctchange": "0.051%", + "volume": "444509", + "marketCap": "4010702478.00", "country": "United States", "ipoyear": "", "industry": "Accident &Health Insurance", @@ -8349,7 +8349,7 @@ "lastsale": "$19.93", "netchange": "0.00", "pctchange": "0.00%", - "volume": "107", + "volume": "151", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8360,11 +8360,11 @@ { "symbol": "CNP", "name": "CenterPoint Energy Inc (Holding Co) Common Stock", - "lastsale": "$32.44", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3352988", - "marketCap": "21142032833.00", + "lastsale": "$32.36", + "netchange": "-0.08", + "pctchange": "-0.247%", + "volume": "5292571", + "marketCap": "21089894651.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -8374,11 +8374,11 @@ { "symbol": "CNQ", "name": "Canadian Natural Resources Limited Common Stock", - "lastsale": "$31.63", - "netchange": "0.10", - "pctchange": "0.317%", - "volume": "9621736", - "marketCap": "67520814040.00", + "lastsale": "$31.32", + "netchange": "-0.31", + "pctchange": "-0.98%", + "volume": "4850022", + "marketCap": "66859054560.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -8388,11 +8388,11 @@ { "symbol": "CNR", "name": "Core Natural Resources Inc. Common Stock", - "lastsale": "$96.21", - "netchange": "-0.45", - "pctchange": "-0.466%", - "volume": "1334553", - "marketCap": "2828041574.00", + "lastsale": "$96.73", + "netchange": "0.52", + "pctchange": "0.54%", + "volume": "639084", + "marketCap": "2843326696.00", "country": "United States", "ipoyear": "2017", "industry": "Coal Mining", @@ -8402,11 +8402,11 @@ { "symbol": "CNS", "name": "Cohen & Steers Inc Common Stock", - "lastsale": "$89.29", - "netchange": "2.64", - "pctchange": "3.047%", - "volume": "363531", - "marketCap": "4514302212.00", + "lastsale": "$88.82", + "netchange": "-0.47", + "pctchange": "-0.526%", + "volume": "311426", + "marketCap": "4490540066.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Managers", @@ -8416,11 +8416,11 @@ { "symbol": "CNX", "name": "CNX Resources Corporation Common Stock", - "lastsale": "$28.50", - "netchange": "-0.75", - "pctchange": "-2.564%", - "volume": "3889889", - "marketCap": "4254230198.00", + "lastsale": "$28.65", + "netchange": "0.15", + "pctchange": "0.526%", + "volume": "3032138", + "marketCap": "4276620883.00", "country": "United States", "ipoyear": "1999", "industry": "Oil & Gas Production", @@ -8430,11 +8430,11 @@ { "symbol": "CODI", "name": "D/B/A Compass Diversified Holdings Shares of Beneficial Interest", - "lastsale": "$21.50", - "netchange": "0.14", - "pctchange": "0.655%", - "volume": "231898", - "marketCap": "1626524149.00", + "lastsale": "$21.24", + "netchange": "-0.26", + "pctchange": "-1.209%", + "volume": "199825", + "marketCap": "1606854555.00", "country": "United States", "ipoyear": "2006", "industry": "Home Furnishings", @@ -8444,10 +8444,10 @@ { "symbol": "CODI^A", "name": "Compass Diversified Holdings 7.250% Series A Preferred Shares representing beneficial interest in Compass Diversified Holdings", - "lastsale": "$24.05", - "netchange": "-0.35", - "pctchange": "-1.434%", - "volume": "5383", + "lastsale": "$24.12", + "netchange": "0.07", + "pctchange": "0.291%", + "volume": "9031", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8458,10 +8458,10 @@ { "symbol": "CODI^B", "name": "Compass Diversified Holdings 7.875% Series B Fixed-to-Floating Rate Cumulative Preferred Shares representing beneficial interests in Compass Diversified Holdings", - "lastsale": "$24.06", - "netchange": "-0.14", - "pctchange": "-0.579%", - "volume": "18814", + "lastsale": "$23.9913", + "netchange": "-0.0687", + "pctchange": "-0.286%", + "volume": "6562", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8472,10 +8472,10 @@ { "symbol": "CODI^C", "name": "Compass Diversified Holdings 7.875% Series C Cumulative Preferred Shares", - "lastsale": "$24.15", - "netchange": "-0.15", - "pctchange": "-0.617%", - "volume": "16051", + "lastsale": "$24.13", + "netchange": "-0.02", + "pctchange": "-0.083%", + "volume": "23653", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8486,11 +8486,11 @@ { "symbol": "COF", "name": "Capital One Financial Corporation Common Stock", - "lastsale": "$204.03", - "netchange": "3.10", - "pctchange": "1.543%", - "volume": "5092046", - "marketCap": "77839553854.00", + "lastsale": "$203.53", + "netchange": "-0.50", + "pctchange": "-0.245%", + "volume": "4653356", + "marketCap": "77648798686.00", "country": "United States", "ipoyear": "1994", "industry": "Major Banks", @@ -8500,10 +8500,10 @@ { "symbol": "COF^I", "name": "Capital One Financial Corporation Depositary shares each representing a 1/40th interest in a share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series I of the Issuer", - "lastsale": "$19.80", - "netchange": "-0.08", - "pctchange": "-0.402%", - "volume": "151622", + "lastsale": "$19.88", + "netchange": "0.08", + "pctchange": "0.404%", + "volume": "69792", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8514,10 +8514,10 @@ { "symbol": "COF^J", "name": "Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed Rate Non- Cumulative Perpetual Preferred Stock Series J", - "lastsale": "$18.90", - "netchange": "0.02", - "pctchange": "0.106%", - "volume": "263688", + "lastsale": "$19.08", + "netchange": "0.18", + "pctchange": "0.952%", + "volume": "145858", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8528,10 +8528,10 @@ { "symbol": "COF^K", "name": "Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Ownership Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series K", - "lastsale": "$18.27", - "netchange": "-0.07", - "pctchange": "-0.382%", - "volume": "12924", + "lastsale": "$18.445", + "netchange": "0.175", + "pctchange": "0.958%", + "volume": "3947", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8542,10 +8542,10 @@ { "symbol": "COF^L", "name": "Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series L", - "lastsale": "$17.41", - "netchange": "-0.19", - "pctchange": "-1.08%", - "volume": "69646", + "lastsale": "$17.54", + "netchange": "0.13", + "pctchange": "0.747%", + "volume": "42973", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8556,10 +8556,10 @@ { "symbol": "COF^N", "name": "Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Ownership Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series N", - "lastsale": "$16.91", - "netchange": "-0.07", - "pctchange": "-0.412%", - "volume": "29032", + "lastsale": "$16.98", + "netchange": "0.07", + "pctchange": "0.414%", + "volume": "14979", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8570,11 +8570,11 @@ { "symbol": "COHR", "name": "Coherent Corp. Common Stock", - "lastsale": "$107.76", - "netchange": "-0.20", - "pctchange": "-0.185%", - "volume": "2208644", - "marketCap": "16666590700.00", + "lastsale": "$100.33", + "netchange": "-7.43", + "pctchange": "-6.895%", + "volume": "3182155", + "marketCap": "15517437314.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -8584,11 +8584,11 @@ { "symbol": "COLD", "name": "Americold Realty Trust Inc. Common Stock", - "lastsale": "$21.80", - "netchange": "0.29", - "pctchange": "1.348%", - "volume": "1024398", - "marketCap": "6196829959.00", + "lastsale": "$21.68", + "netchange": "-0.12", + "pctchange": "-0.55%", + "volume": "1060247", + "marketCap": "6162718968.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -8598,11 +8598,11 @@ { "symbol": "COMP", "name": "Compass Inc. Class A Common Stock", - "lastsale": "$6.91", - "netchange": "0.02", - "pctchange": "0.29%", - "volume": "4182141", - "marketCap": "3526222690.00", + "lastsale": "$6.99", + "netchange": "0.08", + "pctchange": "1.158%", + "volume": "5190596", + "marketCap": "3567047265.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -8612,11 +8612,11 @@ { "symbol": "CON", "name": "Concentra Group Holdings Parent Inc. Common Stock", - "lastsale": "$23.60", - "netchange": "1.46", - "pctchange": "6.594%", - "volume": "2406136", - "marketCap": "3005306671.00", + "lastsale": "$23.52", + "netchange": "-0.08", + "pctchange": "-0.339%", + "volume": "1045654", + "marketCap": "2995119191.00", "country": "United States", "ipoyear": "2024", "industry": "Medical Specialities", @@ -8626,11 +8626,11 @@ { "symbol": "COOK", "name": "Traeger Inc. Common Stock", - "lastsale": "$2.49", - "netchange": "-0.04", - "pctchange": "-1.581%", - "volume": "109959", - "marketCap": "325198624.00", + "lastsale": "$2.44", + "netchange": "-0.05", + "pctchange": "-2.008%", + "volume": "103527", + "marketCap": "318668531.00", "country": "United States", "ipoyear": "2021", "industry": "Consumer Electronics/Appliances", @@ -8640,11 +8640,11 @@ { "symbol": "COP", "name": "ConocoPhillips Common Stock", - "lastsale": "$103.99", - "netchange": "0.93", - "pctchange": "0.902%", - "volume": "5731506", - "marketCap": "119683388587.00", + "lastsale": "$101.83", + "netchange": "-2.16", + "pctchange": "-2.077%", + "volume": "5959935", + "marketCap": "117197417635.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -8654,11 +8654,11 @@ { "symbol": "COR", "name": "Cencora Inc. Common Stock", - "lastsale": "$247.94", - "netchange": "0.98", - "pctchange": "0.397%", - "volume": "1171797", - "marketCap": "47921877912.00", + "lastsale": "$248.48", + "netchange": "0.54", + "pctchange": "0.218%", + "volume": "672337", + "marketCap": "48026249187.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -8668,11 +8668,11 @@ { "symbol": "COTY", "name": "Coty Inc. Class A Common Stock", - "lastsale": "$7.40", - "netchange": "0.01", - "pctchange": "0.135%", - "volume": "4162162", - "marketCap": "6437247864.00", + "lastsale": "$7.45", + "netchange": "0.05", + "pctchange": "0.676%", + "volume": "5475278", + "marketCap": "6480742782.00", "country": "United States", "ipoyear": "2013", "industry": "Package Goods/Cosmetics", @@ -8682,11 +8682,11 @@ { "symbol": "COUR", "name": "Coursera Inc. Common Stock", - "lastsale": "$8.56", - "netchange": "0.28", - "pctchange": "3.382%", - "volume": "1585403", - "marketCap": "1355902408.00", + "lastsale": "$8.65", + "netchange": "0.09", + "pctchange": "1.051%", + "volume": "1401808", + "marketCap": "1370158391.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -8696,11 +8696,11 @@ { "symbol": "CP", "name": "Canadian Pacific Kansas City Limited Common Shares", - "lastsale": "$80.03", - "netchange": "1.61", - "pctchange": "2.053%", - "volume": "3295221", - "marketCap": "74678004554.00", + "lastsale": "$79.79", + "netchange": "-0.24", + "pctchange": "-0.30%", + "volume": "2169383", + "marketCap": "74454054522.00", "country": "Canada", "ipoyear": "", "industry": "Railroads", @@ -8710,11 +8710,11 @@ { "symbol": "CPA", "name": "Copa Holdings S.A. Class A Common Stock", - "lastsale": "$92.72", - "netchange": "0.53", - "pctchange": "0.575%", - "volume": "257426", - "marketCap": "3897931554.00", + "lastsale": "$91.96", + "netchange": "-0.76", + "pctchange": "-0.82%", + "volume": "177133", + "marketCap": "3865981295.00", "country": "Panama", "ipoyear": "2005", "industry": "Air Freight/Delivery Services", @@ -8724,11 +8724,11 @@ { "symbol": "CPAC", "name": "Cementos Pacasmayo S.A.A. American Depositary Shares (Each representing five Common Shares)", - "lastsale": "$5.65", - "netchange": "-0.12", - "pctchange": "-2.08%", - "volume": "4331", - "marketCap": "483760735.00", + "lastsale": "$5.78", + "netchange": "0.13", + "pctchange": "2.301%", + "volume": "14160", + "marketCap": "494891513.00", "country": "Peru", "ipoyear": "", "industry": "Building Materials", @@ -8738,11 +8738,11 @@ { "symbol": "CPAY", "name": "Corpay Inc. Common Stock", - "lastsale": "$377.37", - "netchange": "3.96", - "pctchange": "1.06%", - "volume": "324178", - "marketCap": "26306833277.00", + "lastsale": "$379.29", + "netchange": "1.92", + "pctchange": "0.509%", + "volume": "332812", + "marketCap": "26440678363.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -8752,11 +8752,11 @@ { "symbol": "CPF", "name": "Central Pacific Financial Corp New", - "lastsale": "$28.39", - "netchange": "0.08", - "pctchange": "0.283%", - "volume": "146882", - "marketCap": "768361183.00", + "lastsale": "$28.51", + "netchange": "0.12", + "pctchange": "0.423%", + "volume": "130967", + "marketCap": "771608924.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8766,11 +8766,11 @@ { "symbol": "CPK", "name": "Chesapeake Utilities Corporation Common Stock", - "lastsale": "$120.88", - "netchange": "0.01", - "pctchange": "0.008%", - "volume": "73148", - "marketCap": "2753745401.00", + "lastsale": "$121.15", + "netchange": "0.27", + "pctchange": "0.223%", + "volume": "58990", + "marketCap": "2759896222.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -8780,11 +8780,11 @@ { "symbol": "CPNG", "name": "Coupang Inc. Class A Common Stock", - "lastsale": "$22.00", - "netchange": "-0.25", - "pctchange": "-1.124%", - "volume": "7223622", - "marketCap": "39574908868.00", + "lastsale": "$22.56", + "netchange": "0.56", + "pctchange": "2.545%", + "volume": "6389012", + "marketCap": "40582270185.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -8794,11 +8794,11 @@ { "symbol": "CPRI", "name": "Capri Holdings Limited Ordinary Shares", - "lastsale": "$24.86", - "netchange": "0.29", - "pctchange": "1.18%", - "volume": "2440270", - "marketCap": "2930855704.00", + "lastsale": "$24.93", + "netchange": "0.07", + "pctchange": "0.282%", + "volume": "2462566", + "marketCap": "2939108314.00", "country": "Hong Kong", "ipoyear": "2011", "industry": "Apparel", @@ -8808,11 +8808,11 @@ { "symbol": "CPS", "name": "Cooper-Standard Holdings Inc. Common Stock", - "lastsale": "$16.01", - "netchange": "0.03", - "pctchange": "0.188%", - "volume": "113006", - "marketCap": "277397761.00", + "lastsale": "$16.76", + "netchange": "0.75", + "pctchange": "4.685%", + "volume": "191068", + "marketCap": "290392660.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -8822,11 +8822,11 @@ { "symbol": "CPT", "name": "Camden Property Trust Common Stock", - "lastsale": "$110.01", - "netchange": "-0.97", - "pctchange": "-0.874%", - "volume": "914679", - "marketCap": "11736012123.00", + "lastsale": "$110.64", + "netchange": "0.63", + "pctchange": "0.573%", + "volume": "543117", + "marketCap": "11803221355.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -8836,11 +8836,11 @@ { "symbol": "CQP", "name": "Cheniere Energy Partners LP Common Units", - "lastsale": "$61.60", - "netchange": "1.09", - "pctchange": "1.801%", - "volume": "194192", - "marketCap": "29817271977.00", + "lastsale": "$61.70", + "netchange": "0.10", + "pctchange": "0.162%", + "volume": "231867", + "marketCap": "29865676639.00", "country": "United States", "ipoyear": "2007", "industry": "Oil/Gas Transmission", @@ -8850,11 +8850,11 @@ { "symbol": "CR", "name": "Crane Company Common Stock", - "lastsale": "$162.91", - "netchange": "1.04", - "pctchange": "0.642%", - "volume": "242451", - "marketCap": "9323676687.00", + "lastsale": "$161.68", + "netchange": "-1.23", + "pctchange": "-0.755%", + "volume": "490377", + "marketCap": "9253281239.00", "country": "United States", "ipoyear": "2023", "industry": "Metal Fabrications", @@ -8864,10 +8864,10 @@ { "symbol": "CRBD", "name": "Corebridge Financial Inc. 6.375% Junior Subordinated Notes due 2064", - "lastsale": "$25.07", - "netchange": "0.28", - "pctchange": "1.129%", - "volume": "112376", + "lastsale": "$25.26", + "netchange": "0.19", + "pctchange": "0.758%", + "volume": "58309", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -8878,11 +8878,11 @@ { "symbol": "CRBG", "name": "Corebridge Financial Inc. Common Stock", - "lastsale": "$32.64", - "netchange": "0.37", - "pctchange": "1.147%", - "volume": "2508692", - "marketCap": "18567920619.00", + "lastsale": "$33.26", + "netchange": "0.62", + "pctchange": "1.90%", + "volume": "2862112", + "marketCap": "18920620091.00", "country": "United States", "ipoyear": "2022", "industry": "Life Insurance", @@ -8892,11 +8892,11 @@ { "symbol": "CRC", "name": "California Resources Corporation Common Stock", - "lastsale": "$53.26", - "netchange": "-1.00", - "pctchange": "-1.843%", - "volume": "800031", - "marketCap": "4884227474.00", + "lastsale": "$52.51", + "netchange": "-0.75", + "pctchange": "-1.408%", + "volume": "443953", + "marketCap": "4815448454.00", "country": "United States", "ipoyear": "2020", "industry": "Oil & Gas Production", @@ -8906,10 +8906,10 @@ { "symbol": "CRD/A", "name": "Crawford & Company", - "lastsale": "$11.68", - "netchange": "-0.04", - "pctchange": "-0.341%", - "volume": "72771", + "lastsale": "$11.72", + "netchange": "0.04", + "pctchange": "0.342%", + "volume": "40815", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8920,10 +8920,10 @@ { "symbol": "CRD/B", "name": "Crawford & Company", - "lastsale": "$11.76", - "netchange": "0.20", - "pctchange": "1.73%", - "volume": "2274", + "lastsale": "$11.71", + "netchange": "-0.05", + "pctchange": "-0.425%", + "volume": "4042", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8934,11 +8934,11 @@ { "symbol": "CRGY", "name": "Crescent Energy Company Class A Common Stock", - "lastsale": "$16.34", - "netchange": "0.18", - "pctchange": "1.114%", - "volume": "1510793", - "marketCap": "3730321493.00", + "lastsale": "$15.99", + "netchange": "-0.35", + "pctchange": "-2.142%", + "volume": "1898432", + "marketCap": "3650418646.00", "country": "United States", "ipoyear": "2021", "industry": "Oil & Gas Production", @@ -8948,11 +8948,11 @@ { "symbol": "CRH", "name": "CRH PLC Ordinary Shares", - "lastsale": "$100.52", - "netchange": "0.19", - "pctchange": "0.189%", - "volume": "1877702", - "marketCap": "68124602171.00", + "lastsale": "$101.26", + "netchange": "0.74", + "pctchange": "0.736%", + "volume": "2640454", + "marketCap": "68626116354.00", "country": "Ireland", "ipoyear": "", "industry": "Building Materials", @@ -8962,11 +8962,11 @@ { "symbol": "CRI", "name": "Carter's Inc. Common Stock", - "lastsale": "$54.62", - "netchange": "-0.15", - "pctchange": "-0.274%", - "volume": "544987", - "marketCap": "1968440021.00", + "lastsale": "$54.13", + "netchange": "-0.49", + "pctchange": "-0.897%", + "volume": "464097", + "marketCap": "1950781002.00", "country": "United States", "ipoyear": "2003", "industry": "Apparel", @@ -8976,11 +8976,11 @@ { "symbol": "CRK", "name": "Comstock Resources Inc. Common Stock", - "lastsale": "$21.22", - "netchange": "-0.09", - "pctchange": "-0.422%", - "volume": "1851329", - "marketCap": "6201770887.00", + "lastsale": "$20.51", + "netchange": "-0.71", + "pctchange": "-3.346%", + "volume": "1982578", + "marketCap": "5994265829.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -8990,11 +8990,11 @@ { "symbol": "CRL", "name": "Charles River Laboratories International Inc. Common Stock", - "lastsale": "$166.86", - "netchange": "-1.36", - "pctchange": "-0.808%", - "volume": "970886", - "marketCap": "8532582661.00", + "lastsale": "$164.97", + "netchange": "-1.89", + "pctchange": "-1.133%", + "volume": "836534", + "marketCap": "8435935285.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -9004,11 +9004,11 @@ { "symbol": "CRM", "name": "Salesforce Inc. Common Stock", - "lastsale": "$334.66", - "netchange": "2.04", - "pctchange": "0.613%", - "volume": "4352219", - "marketCap": "320269620000.00", + "lastsale": "$333.88", + "netchange": "-0.78", + "pctchange": "-0.233%", + "volume": "3297937", + "marketCap": "319523160000.00", "country": "United States", "ipoyear": "2004", "industry": "Computer Software: Prepackaged Software", @@ -9018,11 +9018,11 @@ { "symbol": "CRS", "name": "Carpenter Technology Corporation Common Stock", - "lastsale": "$212.53", - "netchange": "5.23", - "pctchange": "2.523%", - "volume": "683644", - "marketCap": "10593527671.00", + "lastsale": "$210.57", + "netchange": "-1.96", + "pctchange": "-0.922%", + "volume": "490151", + "marketCap": "10495831749.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -9032,11 +9032,11 @@ { "symbol": "CRT", "name": "Cross Timbers Royalty Trust Common Stock", - "lastsale": "$11.11", - "netchange": "0.68", - "pctchange": "6.52%", - "volume": "67500", - "marketCap": "66660000.00", + "lastsale": "$11.07", + "netchange": "-0.04", + "pctchange": "-0.36%", + "volume": "43128", + "marketCap": "66420000.00", "country": "United States", "ipoyear": "1992", "industry": "Oil & Gas Production", @@ -9046,11 +9046,11 @@ { "symbol": "CSAN", "name": "Cosan S.A. ADS", - "lastsale": "$5.17", - "netchange": "-0.04", - "pctchange": "-0.768%", - "volume": "913727", - "marketCap": "2410710754.00", + "lastsale": "$5.14", + "netchange": "-0.03", + "pctchange": "-0.58%", + "volume": "671414", + "marketCap": "2396722104.00", "country": "Brazil", "ipoyear": "2021", "industry": "Retail-Auto Dealers and Gas Stations", @@ -9060,11 +9060,11 @@ { "symbol": "CSL", "name": "Carlisle Companies Incorporated Common Stock", - "lastsale": "$405.30", - "netchange": "2.83", - "pctchange": "0.703%", - "volume": "458621", - "marketCap": "18371223186.00", + "lastsale": "$402.81", + "netchange": "-2.49", + "pctchange": "-0.614%", + "volume": "220441", + "marketCap": "18258357788.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", @@ -9074,11 +9074,11 @@ { "symbol": "CSR", "name": "D/B/A Centerspace Common Stock", - "lastsale": "$61.21", - "netchange": "0.51", - "pctchange": "0.84%", - "volume": "87665", - "marketCap": "1014370590.00", + "lastsale": "$61.09", + "netchange": "-0.12", + "pctchange": "-0.196%", + "volume": "54775", + "marketCap": "1012381953.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -9088,11 +9088,11 @@ { "symbol": "CSTM", "name": "Constellium SE Ordinary Shares (France)", - "lastsale": "$10.46", - "netchange": "0.11", - "pctchange": "1.063%", - "volume": "1443214", - "marketCap": "1535735987.00", + "lastsale": "$10.21", + "netchange": "-0.25", + "pctchange": "-2.39%", + "volume": "877678", + "marketCap": "1499031016.00", "country": "Netherlands", "ipoyear": "2013", "industry": "Metal Fabrications", @@ -9102,11 +9102,11 @@ { "symbol": "CSV", "name": "Carriage Services Inc. Common Stock", - "lastsale": "$39.32", - "netchange": "-0.35", - "pctchange": "-0.882%", - "volume": "55098", - "marketCap": "598572449.00", + "lastsale": "$39.63", + "netchange": "0.31", + "pctchange": "0.788%", + "volume": "48592", + "marketCap": "603291612.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -9116,10 +9116,10 @@ { "symbol": "CTA^A", "name": "EIDP Inc. Preferred Stock $3.50 Series", - "lastsale": "$56.29", - "netchange": "0.19", - "pctchange": "0.339%", - "volume": "899", + "lastsale": "$55.53", + "netchange": "-0.76", + "pctchange": "-1.35%", + "volume": "290", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9130,10 +9130,10 @@ { "symbol": "CTA^B", "name": "EIDP Inc. Preferred Stock $4.50 Series", - "lastsale": "$70.71", - "netchange": "-0.68", - "pctchange": "-0.953%", - "volume": "3955", + "lastsale": "$71.3901", + "netchange": "0.6801", + "pctchange": "0.962%", + "volume": "1240", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9144,11 +9144,11 @@ { "symbol": "CTBB", "name": "Qwest Corporation 6.5% Notes due 2056", - "lastsale": "$17.47", - "netchange": "-0.10", - "pctchange": "-0.569%", - "volume": "128026", - "marketCap": "17.00", + "lastsale": "$17.6699", + "netchange": "0.1999", + "pctchange": "1.144%", + "volume": "24048", + "marketCap": "18.00", "country": "United States", "ipoyear": "2016", "industry": "Telecommunications Equipment", @@ -9158,10 +9158,10 @@ { "symbol": "CTDD", "name": "Qwest Corporation 6.75% Notes due 2057", - "lastsale": "$17.52", - "netchange": "-0.17", - "pctchange": "-0.961%", - "volume": "30137", + "lastsale": "$17.70", + "netchange": "0.18", + "pctchange": "1.027%", + "volume": "164078", "marketCap": "18.00", "country": "United States", "ipoyear": "2017", @@ -9172,11 +9172,11 @@ { "symbol": "CTO", "name": "CTO Realty Growth Inc. Common Stock", - "lastsale": "$19.29", - "netchange": "0.05", - "pctchange": "0.26%", - "volume": "136111", - "marketCap": "578239991.00", + "lastsale": "$19.41", + "netchange": "0.12", + "pctchange": "0.622%", + "volume": "128118", + "marketCap": "581837130.00", "country": "United States", "ipoyear": "1992", "industry": "Real Estate Investment Trusts", @@ -9186,10 +9186,10 @@ { "symbol": "CTO^A", "name": "CTO Realty Growth Inc. 6.375% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$22.12", - "netchange": "-0.27", - "pctchange": "-1.206%", - "volume": "16600", + "lastsale": "$22.38", + "netchange": "0.26", + "pctchange": "1.175%", + "volume": "2494", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9200,11 +9200,11 @@ { "symbol": "CTOS", "name": "Custom Truck One Source Inc. Common Stock", - "lastsale": "$5.37", - "netchange": "0.31", - "pctchange": "6.126%", - "volume": "1036419", - "marketCap": "1253532348.00", + "lastsale": "$5.25", + "netchange": "-0.12", + "pctchange": "-2.235%", + "volume": "534849", + "marketCap": "1225520452.00", "country": "Cayman Islands", "ipoyear": "2017", "industry": "Diversified Commercial Services", @@ -9214,11 +9214,11 @@ { "symbol": "CTRA", "name": "Coterra Energy Inc. Common Stock", - "lastsale": "$29.23", - "netchange": "0.05", - "pctchange": "0.171%", - "volume": "7186831", - "marketCap": "21531198575.00", + "lastsale": "$29.02", + "netchange": "-0.21", + "pctchange": "-0.718%", + "volume": "4629218", + "marketCap": "21376509840.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -9228,11 +9228,11 @@ { "symbol": "CTRE", "name": "CareTrust REIT Inc. Common Stock", - "lastsale": "$26.70", - "netchange": "0.23", - "pctchange": "0.869%", - "volume": "1096405", - "marketCap": "4577720180.00", + "lastsale": "$26.91", + "netchange": "0.21", + "pctchange": "0.787%", + "volume": "825359", + "marketCap": "4613724721.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -9242,11 +9242,11 @@ { "symbol": "CTRI", "name": "Centuri Holdings Inc. Common Stock", - "lastsale": "$21.69", - "netchange": "-0.58", - "pctchange": "-2.604%", - "volume": "339287", - "marketCap": "1919945030.00", + "lastsale": "$24.43", + "netchange": "2.74", + "pctchange": "12.633%", + "volume": "808734", + "marketCap": "2162483038.00", "country": "", "ipoyear": "2024", "industry": "Oil & Gas Production", @@ -9256,11 +9256,11 @@ { "symbol": "CTS", "name": "CTS Corporation Common Stock", - "lastsale": "$51.54", - "netchange": "-1.41", - "pctchange": "-2.663%", - "volume": "118074", - "marketCap": "1552155189.00", + "lastsale": "$52.25", + "netchange": "0.71", + "pctchange": "1.378%", + "volume": "184659", + "marketCap": "1573537226.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -9270,11 +9270,11 @@ { "symbol": "CTV", "name": "Innovid Corp. Common Stock", - "lastsale": "$3.09", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "483189", - "marketCap": "458782893.00", + "lastsale": "$3.10", + "netchange": "0.01", + "pctchange": "0.324%", + "volume": "3529590", + "marketCap": "460267627.00", "country": "", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -9284,11 +9284,11 @@ { "symbol": "CTVA", "name": "Corteva Inc. Common Stock ", - "lastsale": "$64.19", - "netchange": "1.68", - "pctchange": "2.688%", - "volume": "3415757", - "marketCap": "44117337670.00", + "lastsale": "$63.96", + "netchange": "-0.23", + "pctchange": "-0.358%", + "volume": "2385984", + "marketCap": "43959260280.00", "country": "United States", "ipoyear": "2019", "industry": "Farming/Seeds/Milling", @@ -9298,11 +9298,11 @@ { "symbol": "CUBB", "name": "Customers Bancorp Inc 5.375% Subordinated Notes Due 2034", - "lastsale": "$19.9899", - "netchange": "-0.44", - "pctchange": "-2.154%", - "volume": "7460", - "marketCap": "626668532.00", + "lastsale": "$20.06", + "netchange": "0.0701", + "pctchange": "0.351%", + "volume": "6215", + "marketCap": "628866115.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -9312,11 +9312,11 @@ { "symbol": "CUBE", "name": "CubeSmart Common Shares", - "lastsale": "$41.12", - "netchange": "0.41", - "pctchange": "1.007%", - "volume": "2625099", - "marketCap": "9299423285.00", + "lastsale": "$41.70", + "netchange": "0.58", + "pctchange": "1.411%", + "volume": "1868675", + "marketCap": "9430592193.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -9326,11 +9326,11 @@ { "symbol": "CUBI", "name": "Customers Bancorp Inc Common Stock", - "lastsale": "$50.35", - "netchange": "0.22", - "pctchange": "0.439%", - "volume": "660176", - "marketCap": "1578435140.00", + "lastsale": "$57.35", + "netchange": "7.00", + "pctchange": "13.903%", + "volume": "860397", + "marketCap": "1797879946.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9340,10 +9340,10 @@ { "symbol": "CUBI^E", "name": "Customers Bancorp Inc Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series E", - "lastsale": "$25.65", - "netchange": "-0.08", - "pctchange": "-0.311%", - "volume": "1950", + "lastsale": "$25.8265", + "netchange": "0.1765", + "pctchange": "0.688%", + "volume": "1995", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9354,10 +9354,10 @@ { "symbol": "CUBI^F", "name": "Customers Bancorp Inc Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series F", - "lastsale": "$25.60", - "netchange": "0.1176", - "pctchange": "0.461%", - "volume": "1031", + "lastsale": "$25.6389", + "netchange": "0.0389", + "pctchange": "0.152%", + "volume": "207", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9368,11 +9368,11 @@ { "symbol": "CUK", "name": "Carnival Plc ADS ADS", - "lastsale": "$23.31", - "netchange": "0.33", - "pctchange": "1.436%", - "volume": "1263110", - "marketCap": "3375455482.00", + "lastsale": "$23.14", + "netchange": "-0.17", + "pctchange": "-0.729%", + "volume": "1164328", + "marketCap": "3350838261.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -9382,11 +9382,11 @@ { "symbol": "CULP", "name": "Culp Inc. Common Stock", - "lastsale": "$5.43", - "netchange": "0.06", - "pctchange": "1.117%", - "volume": "13959", - "marketCap": "68196070.00", + "lastsale": "$5.32", + "netchange": "-0.11", + "pctchange": "-2.026%", + "volume": "16618", + "marketCap": "66814566.00", "country": "United States", "ipoyear": "", "industry": "Textiles", @@ -9396,11 +9396,11 @@ { "symbol": "CURB", "name": "Curbline Properties Corp. Common Stock", - "lastsale": "$23.71", - "netchange": "0.17", - "pctchange": "0.722%", - "volume": "583989", - "marketCap": "2490536194.00", + "lastsale": "$24.52", + "netchange": "0.81", + "pctchange": "3.416%", + "volume": "362290", + "marketCap": "2575619885.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate", @@ -9410,11 +9410,11 @@ { "symbol": "CURV", "name": "Torrid Holdings Inc. Common Stock", - "lastsale": "$6.56", - "netchange": "0.15", - "pctchange": "2.34%", - "volume": "230941", - "marketCap": "687203112.00", + "lastsale": "$6.52", + "netchange": "-0.04", + "pctchange": "-0.61%", + "volume": "267551", + "marketCap": "683012849.00", "country": "", "ipoyear": "2021", "industry": "Clothing/Shoe/Accessory Stores", @@ -9424,11 +9424,11 @@ { "symbol": "CUZ", "name": "Cousins Properties Incorporated Common Stock", - "lastsale": "$30.27", - "netchange": "-0.22", - "pctchange": "-0.722%", - "volume": "1277299", - "marketCap": "4605283491.00", + "lastsale": "$30.60", + "netchange": "0.33", + "pctchange": "1.09%", + "volume": "1346565", + "marketCap": "4655489753.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -9438,11 +9438,11 @@ { "symbol": "CVE", "name": "Cenovus Energy Inc Common Stock", - "lastsale": "$15.01", - "netchange": "0.04", - "pctchange": "0.267%", - "volume": "10654293", - "marketCap": "27424710960.00", + "lastsale": "$14.81", + "netchange": "-0.20", + "pctchange": "-1.332%", + "volume": "11032420", + "marketCap": "27059291760.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -9452,11 +9452,11 @@ { "symbol": "CVEO", "name": "Civeo Corporation (Canada) Common Shares", - "lastsale": "$24.29", - "netchange": "-0.05", - "pctchange": "-0.205%", - "volume": "33822", - "marketCap": "334541361.00", + "lastsale": "$24.34", + "netchange": "0.05", + "pctchange": "0.206%", + "volume": "26126", + "marketCap": "335230001.00", "country": "", "ipoyear": "2014", "industry": "Hotels/Resorts", @@ -9466,11 +9466,11 @@ { "symbol": "CVI", "name": "CVR Energy Inc. Common Stock", - "lastsale": "$21.28", - "netchange": "0.87", - "pctchange": "4.263%", - "volume": "665780", - "marketCap": "2139291147.00", + "lastsale": "$20.69", + "netchange": "-0.59", + "pctchange": "-2.773%", + "volume": "474323", + "marketCap": "2079978093.00", "country": "United States", "ipoyear": "2007", "industry": "Integrated oil Companies", @@ -9480,11 +9480,11 @@ { "symbol": "CVLG", "name": "Covenant Logistics Group Inc. Class A Common Stock", - "lastsale": "$28.95", - "netchange": "0.72", - "pctchange": "2.55%", - "volume": "275423", - "marketCap": "763102719.00", + "lastsale": "$28.12", + "netchange": "-0.83", + "pctchange": "-2.867%", + "volume": "373358", + "marketCap": "741224472.00", "country": "United States", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -9494,11 +9494,11 @@ { "symbol": "CVNA", "name": "Carvana Co. Class A Common Stock", - "lastsale": "$243.12", - "netchange": "9.07", - "pctchange": "3.875%", - "volume": "1995208", - "marketCap": "50478950169.00", + "lastsale": "$240.47", + "netchange": "-2.65", + "pctchange": "-1.09%", + "volume": "1620737", + "marketCap": "49928731273.00", "country": "United States", "ipoyear": "2017", "industry": "Retail-Auto Dealers and Gas Stations", @@ -9508,11 +9508,11 @@ { "symbol": "CVS", "name": "CVS Health Corporation Common Stock", - "lastsale": "$53.82", - "netchange": "0.83", - "pctchange": "1.566%", - "volume": "13419491", - "marketCap": "67727499454.00", + "lastsale": "$54.55", + "netchange": "0.73", + "pctchange": "1.356%", + "volume": "13119944", + "marketCap": "68646137035.00", "country": "United States", "ipoyear": "", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -9522,11 +9522,11 @@ { "symbol": "CVX", "name": "Chevron Corporation Common Stock", - "lastsale": "$156.01", - "netchange": "-0.40", - "pctchange": "-0.256%", - "volume": "5976114", - "marketCap": "280364217613.00", + "lastsale": "$155.65", + "netchange": "-0.36", + "pctchange": "-0.231%", + "volume": "8003017", + "marketCap": "279717264736.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -9536,11 +9536,11 @@ { "symbol": "CW", "name": "Curtiss-Wright Corporation Common Stock", - "lastsale": "$384.07", - "netchange": "1.52", - "pctchange": "0.397%", - "volume": "200692", - "marketCap": "14574758645.00", + "lastsale": "$383.84", + "netchange": "-0.23", + "pctchange": "-0.06%", + "volume": "299004", + "marketCap": "14566030563.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -9550,11 +9550,11 @@ { "symbol": "CWAN", "name": "Clearwater Analytics Holdings Inc. Class A Common Stock", - "lastsale": "$28.33", - "netchange": "-0.15", - "pctchange": "-0.527%", - "volume": "3026121", - "marketCap": "6998199297.00", + "lastsale": "$28.25", + "netchange": "-0.08", + "pctchange": "-0.282%", + "volume": "1812217", + "marketCap": "6978437351.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -9564,11 +9564,11 @@ { "symbol": "CWEN", "name": "Clearway Energy Inc. Class C Common Stock", - "lastsale": "$25.28", - "netchange": "0.65", - "pctchange": "2.639%", - "volume": "1639412", - "marketCap": "2983040000.00", + "lastsale": "$25.85", + "netchange": "0.57", + "pctchange": "2.255%", + "volume": "720315", + "marketCap": "3050300000.00", "country": "United States", "ipoyear": "2015", "industry": "Electric Utilities: Central", @@ -9578,11 +9578,11 @@ { "symbol": "CWH", "name": "Camping World Holdings Inc. Class A Common Stock", - "lastsale": "$22.72", - "netchange": "0.92", - "pctchange": "4.22%", - "volume": "1080283", - "marketCap": "2050664600.00", + "lastsale": "$22.94", + "netchange": "0.22", + "pctchange": "0.968%", + "volume": "680141", + "marketCap": "2070521388.00", "country": "United States", "ipoyear": "2016", "industry": "Retail-Auto Dealers and Gas Stations", @@ -9592,11 +9592,11 @@ { "symbol": "CWK", "name": "Cushman & Wakefield plc Ordinary Shares", - "lastsale": "$13.45", - "netchange": "0.12", - "pctchange": "0.90%", - "volume": "975979", - "marketCap": "3086599128.00", + "lastsale": "$13.51", + "netchange": "0.06", + "pctchange": "0.446%", + "volume": "1360742", + "marketCap": "3100368343.00", "country": "", "ipoyear": "2018", "industry": "Real Estate", @@ -9606,11 +9606,11 @@ { "symbol": "CWT", "name": "California Water Service Group Common Stock", - "lastsale": "$43.35", - "netchange": "0.32", - "pctchange": "0.744%", - "volume": "337879", - "marketCap": "2578167078.00", + "lastsale": "$42.91", + "netchange": "-0.44", + "pctchange": "-1.015%", + "volume": "294589", + "marketCap": "2551998831.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -9620,11 +9620,11 @@ { "symbol": "CX", "name": "Cemex S.A.B. de C.V. Sponsored ADR", - "lastsale": "$5.77", - "netchange": "0.19", - "pctchange": "3.405%", - "volume": "7112290", - "marketCap": "8361232128.00", + "lastsale": "$5.98", + "netchange": "0.21", + "pctchange": "3.64%", + "volume": "7935649", + "marketCap": "8665540404.00", "country": "Mexico", "ipoyear": "", "industry": "Building Materials", @@ -9634,11 +9634,11 @@ { "symbol": "CXE", "name": "MFS High Income Municipal Trust Common Stock", - "lastsale": "$3.68", - "netchange": "-0.03", - "pctchange": "-0.809%", - "volume": "80458", - "marketCap": "116014845.00", + "lastsale": "$3.70", + "netchange": "0.02", + "pctchange": "0.543%", + "volume": "79594", + "marketCap": "116645360.00", "country": "United States", "ipoyear": "1989", "industry": "Investment Managers", @@ -9648,11 +9648,11 @@ { "symbol": "CXH", "name": "MFS Investment Grade Municipal Trust Common Stock", - "lastsale": "$7.95", - "netchange": "-0.04", - "pctchange": "-0.501%", - "volume": "33835", - "marketCap": "72426448.00", + "lastsale": "$7.96", + "netchange": "0.01", + "pctchange": "0.126%", + "volume": "11913", + "marketCap": "72517550.00", "country": "United States", "ipoyear": "1989", "industry": "Investment Managers", @@ -9662,11 +9662,11 @@ { "symbol": "CXM", "name": "Sprinklr Inc. Class A Common Stock", - "lastsale": "$8.84", - "netchange": "0.18", - "pctchange": "2.079%", - "volume": "1081725", - "marketCap": "2248744032.00", + "lastsale": "$8.73", + "netchange": "-0.11", + "pctchange": "-1.244%", + "volume": "713719", + "marketCap": "2220761923.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -9676,11 +9676,11 @@ { "symbol": "CXT", "name": "Crane NXT Co. Common Stock", - "lastsale": "$65.32", - "netchange": "0.17", - "pctchange": "0.261%", - "volume": "331364", - "marketCap": "3734880808.00", + "lastsale": "$63.70", + "netchange": "-1.62", + "pctchange": "-2.48%", + "volume": "341097", + "marketCap": "3642252104.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -9690,11 +9690,11 @@ { "symbol": "CXW", "name": "CoreCivic Inc. Common Stock", - "lastsale": "$21.66", - "netchange": "-0.58", - "pctchange": "-2.608%", - "volume": "923787", - "marketCap": "2388459290.00", + "lastsale": "$21.24", + "netchange": "-0.42", + "pctchange": "-1.939%", + "volume": "1143978", + "marketCap": "2342145675.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -9704,11 +9704,11 @@ { "symbol": "CYD", "name": "China Yuchai International Limited Common Stock", - "lastsale": "$11.80", - "netchange": "0.01", - "pctchange": "0.085%", - "volume": "33859", - "marketCap": "482127822.00", + "lastsale": "$12.00", + "netchange": "0.20", + "pctchange": "1.695%", + "volume": "20726", + "marketCap": "490299480.00", "country": "Singapore", "ipoyear": "1994", "industry": "Industrial Machinery/Components", @@ -9718,11 +9718,11 @@ { "symbol": "CYH", "name": "Community Health Systems Inc. Common Stock", - "lastsale": "$3.39", - "netchange": "0.05", - "pctchange": "1.497%", - "volume": "3378575", - "marketCap": "471033917.00", + "lastsale": "$3.40", + "netchange": "0.01", + "pctchange": "0.295%", + "volume": "1992408", + "marketCap": "472423397.00", "country": "United States", "ipoyear": "2000", "industry": "Hospital/Nursing Management", @@ -9732,11 +9732,11 @@ { "symbol": "D", "name": "Dominion Energy Inc. Common Stock", - "lastsale": "$53.21", - "netchange": "0.28", - "pctchange": "0.529%", - "volume": "5132801", - "marketCap": "44696912199.00", + "lastsale": "$53.48", + "netchange": "0.27", + "pctchange": "0.507%", + "volume": "4277095", + "marketCap": "44923714798.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -9746,11 +9746,11 @@ { "symbol": "DAC", "name": "Danaos Corporation Common Stock", - "lastsale": "$77.55", - "netchange": "0.84", - "pctchange": "1.095%", - "volume": "86446", - "marketCap": "1505919875.00", + "lastsale": "$77.46", + "netchange": "-0.09", + "pctchange": "-0.116%", + "volume": "76544", + "marketCap": "1504172192.00", "country": "Greece", "ipoyear": "2006", "industry": "Marine Transportation", @@ -9760,11 +9760,11 @@ { "symbol": "DAL", "name": "Delta Air Lines Inc. Common Stock", - "lastsale": "$67.45", - "netchange": "-0.33", - "pctchange": "-0.487%", - "volume": "8112284", - "marketCap": "43524218356.00", + "lastsale": "$67.18", + "netchange": "-0.27", + "pctchange": "-0.40%", + "volume": "5184644", + "marketCap": "43349992427.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -9774,11 +9774,11 @@ { "symbol": "DAN", "name": "Dana Incorporated Common Stock ", - "lastsale": "$13.23", - "netchange": "-0.09", - "pctchange": "-0.676%", - "volume": "1771592", - "marketCap": "1918073850.00", + "lastsale": "$15.20", + "netchange": "1.97", + "pctchange": "14.89%", + "volume": "5888130", + "marketCap": "2203682730.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -9788,11 +9788,11 @@ { "symbol": "DAO", "name": "Youdao Inc. American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$6.96", - "netchange": "0.09", - "pctchange": "1.31%", - "volume": "69974", - "marketCap": "841604244.00", + "lastsale": "$7.08", + "netchange": "0.12", + "pctchange": "1.724%", + "volume": "34011", + "marketCap": "856114662.00", "country": "China", "ipoyear": "2019", "industry": "Other Consumer Services", @@ -9802,11 +9802,11 @@ { "symbol": "DAR", "name": "Darling Ingredients Inc. Common Stock", - "lastsale": "$36.06", - "netchange": "1.12", - "pctchange": "3.205%", - "volume": "1609964", - "marketCap": "5735279859.00", + "lastsale": "$36.05", + "netchange": "-0.01", + "pctchange": "-0.028%", + "volume": "1485017", + "marketCap": "5733689376.00", "country": "United States", "ipoyear": "1997", "industry": "Packaged Foods", @@ -9816,11 +9816,11 @@ { "symbol": "DAVA", "name": "Endava plc American Depositary Shares (each representing one Class A Ordinary Share)", - "lastsale": "$31.88", + "lastsale": "$32.20", "netchange": "0.32", - "pctchange": "1.014%", - "volume": "226848", - "marketCap": "1881922052.00", + "pctchange": "1.004%", + "volume": "177274", + "marketCap": "1900812110.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "EDP Services", @@ -9830,11 +9830,11 @@ { "symbol": "DAY", "name": "Dayforce Inc. Common Stock", - "lastsale": "$70.00", - "netchange": "0.10", - "pctchange": "0.143%", - "volume": "1356281", - "marketCap": "11039000000.00", + "lastsale": "$71.02", + "netchange": "1.02", + "pctchange": "1.457%", + "volume": "978401", + "marketCap": "11199854000.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -9844,11 +9844,11 @@ { "symbol": "DB", "name": "Deutsche Bank AG Common Stock", - "lastsale": "$19.90", - "netchange": "0.45", - "pctchange": "2.314%", - "volume": "2449421", - "marketCap": "40596000000.00", + "lastsale": "$20.00", + "netchange": "0.10", + "pctchange": "0.503%", + "volume": "1990118", + "marketCap": "40800000000.00", "country": "Germany", "ipoyear": "", "industry": "Major Banks", @@ -9858,11 +9858,11 @@ { "symbol": "DBD", "name": "Diebold Nixdorf Incorporated Common stock", - "lastsale": "$44.44", - "netchange": "-0.35", - "pctchange": "-0.781%", - "volume": "91309", - "marketCap": "1669907570.00", + "lastsale": "$44.98", + "netchange": "0.54", + "pctchange": "1.215%", + "volume": "82916", + "marketCap": "1690198976.00", "country": "United States", "ipoyear": "2023", "industry": "Office Equipment/Supplies/Services", @@ -9872,11 +9872,11 @@ { "symbol": "DBI", "name": "Designer Brands Inc. Class A Common Stock", - "lastsale": "$5.72", - "netchange": "0.08", - "pctchange": "1.418%", - "volume": "1519147", - "marketCap": "274149161.00", + "lastsale": "$5.66", + "netchange": "-0.06", + "pctchange": "-1.049%", + "volume": "1032151", + "marketCap": "271273471.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -9886,10 +9886,10 @@ { "symbol": "DBL", "name": "DoubleLine Opportunistic Credit Fund Common Shares of Beneficial Interest", - "lastsale": "$15.58", - "netchange": "-0.01", - "pctchange": "-0.064%", - "volume": "46145", + "lastsale": "$15.60", + "netchange": "0.02", + "pctchange": "0.128%", + "volume": "61864", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -9900,11 +9900,11 @@ { "symbol": "DBRG", "name": "DigitalBridge Group Inc.", - "lastsale": "$11.51", - "netchange": "0.05", - "pctchange": "0.436%", - "volume": "2094038", - "marketCap": "2004906389.00", + "lastsale": "$11.60", + "netchange": "0.09", + "pctchange": "0.782%", + "volume": "1203353", + "marketCap": "2020583329.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -9914,10 +9914,10 @@ { "symbol": "DBRG^H", "name": "DigitalBridge Group Inc. 7.125% Series H ", - "lastsale": "$24.30", - "netchange": "-0.14", - "pctchange": "-0.573%", - "volume": "16610", + "lastsale": "$24.25", + "netchange": "-0.05", + "pctchange": "-0.206%", + "volume": "6418", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9928,10 +9928,10 @@ { "symbol": "DBRG^I", "name": "DigitalBridge Group Inc. 7.15% Series I ", - "lastsale": "$24.42", - "netchange": "-0.11", - "pctchange": "-0.448%", - "volume": "5172", + "lastsale": "$24.23", + "netchange": "-0.19", + "pctchange": "-0.778%", + "volume": "54201", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9942,10 +9942,10 @@ { "symbol": "DBRG^J", "name": "DigitalBridge Group Inc. 7.125% Series J ", - "lastsale": "$24.33", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3489", + "lastsale": "$24.32", + "netchange": "-0.01", + "pctchange": "-0.041%", + "volume": "28428", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9956,11 +9956,11 @@ { "symbol": "DCI", "name": "Donaldson Company Inc. Common Stock", - "lastsale": "$71.68", - "netchange": "0.30", - "pctchange": "0.42%", - "volume": "480621", - "marketCap": "8560351242.00", + "lastsale": "$72.28", + "netchange": "0.60", + "pctchange": "0.837%", + "volume": "633930", + "marketCap": "8632005968.00", "country": "United States", "ipoyear": "", "industry": "Pollution Control Equipment", @@ -9970,11 +9970,11 @@ { "symbol": "DCO", "name": "Ducommun Incorporated Common Stock", - "lastsale": "$69.18", - "netchange": "0.83", - "pctchange": "1.214%", - "volume": "60428", - "marketCap": "1022431974.00", + "lastsale": "$69.51", + "netchange": "0.33", + "pctchange": "0.477%", + "volume": "61166", + "marketCap": "1027309143.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -9984,11 +9984,11 @@ { "symbol": "DD", "name": "DuPont de Nemours Inc. Common Stock", - "lastsale": "$78.21", - "netchange": "0.59", - "pctchange": "0.76%", - "volume": "1559255", - "marketCap": "32688292694.00", + "lastsale": "$77.36", + "netchange": "-0.85", + "pctchange": "-1.087%", + "volume": "1581930", + "marketCap": "32333030595.00", "country": "United States", "ipoyear": "2017", "industry": "Major Chemicals", @@ -9998,11 +9998,11 @@ { "symbol": "DDD", "name": "3D Systems Corporation Common Stock", - "lastsale": "$3.04", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1810358", - "marketCap": "412285311.00", + "lastsale": "$3.85", + "netchange": "0.81", + "pctchange": "26.645%", + "volume": "10755670", + "marketCap": "522137647.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -10012,11 +10012,11 @@ { "symbol": "DDL", "name": "Dingdong (Cayman) Limited American Depositary Shares (each two representing three Ordinary Shares)", - "lastsale": "$3.37", - "netchange": "0.11", - "pctchange": "3.374%", - "volume": "424385", - "marketCap": "609430800.00", + "lastsale": "$3.42", + "netchange": "0.05", + "pctchange": "1.484%", + "volume": "291809", + "marketCap": "618472800.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -10026,11 +10026,11 @@ { "symbol": "DDS", "name": "Dillard's Inc. Common Stock", - "lastsale": "$475.45", - "netchange": "4.00", - "pctchange": "0.848%", - "volume": "68399", - "marketCap": "7561649513.00", + "lastsale": "$466.04", + "netchange": "-9.41", + "pctchange": "-1.979%", + "volume": "76530", + "marketCap": "7411991038.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -10040,11 +10040,11 @@ { "symbol": "DDT", "name": "Dillard's Capital Trust I", - "lastsale": "$25.70", - "netchange": "0.10", - "pctchange": "0.391%", - "volume": "7883", - "marketCap": "408737812.00", + "lastsale": "$25.7899", + "netchange": "0.0899", + "pctchange": "0.35%", + "volume": "11889", + "marketCap": "410167599.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -10054,11 +10054,11 @@ { "symbol": "DE", "name": "Deere & Company Common Stock", - "lastsale": "$474.72", - "netchange": "14.97", - "pctchange": "3.256%", - "volume": "1933689", - "marketCap": "128922217871.00", + "lastsale": "$478.77", + "netchange": "4.05", + "pctchange": "0.853%", + "volume": "1400755", + "marketCap": "130022097763.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -10068,11 +10068,11 @@ { "symbol": "DEA", "name": "Easterly Government Properties Inc. Common Stock", - "lastsale": "$11.51", - "netchange": "0.06", - "pctchange": "0.524%", - "volume": "944452", - "marketCap": "1216248809.00", + "lastsale": "$11.53", + "netchange": "0.02", + "pctchange": "0.174%", + "volume": "863269", + "marketCap": "1218362186.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -10082,11 +10082,11 @@ { "symbol": "DEC", "name": "Diversified Energy Company plc Ordinary Shares", - "lastsale": "$16.19", - "netchange": "-0.05", - "pctchange": "-0.308%", - "volume": "322518", - "marketCap": "830481301.00", + "lastsale": "$15.77", + "netchange": "-0.42", + "pctchange": "-2.594%", + "volume": "239948", + "marketCap": "808937005.00", "country": "", "ipoyear": "", "industry": "", @@ -10096,11 +10096,11 @@ { "symbol": "DECK", "name": "Deckers Outdoor Corporation Common Stock", - "lastsale": "$218.57", - "netchange": "3.65", - "pctchange": "1.698%", - "volume": "1827531", - "marketCap": "33205588917.00", + "lastsale": "$217.16", + "netchange": "-1.41", + "pctchange": "-0.645%", + "volume": "1452764", + "marketCap": "32991378914.00", "country": "United States", "ipoyear": "1993", "industry": "Shoe Manufacturing", @@ -10110,11 +10110,11 @@ { "symbol": "DEI", "name": "Douglas Emmett Inc. Common Stock", - "lastsale": "$17.10", - "netchange": "-0.33", - "pctchange": "-1.893%", - "volume": "2934631", - "marketCap": "2863142929.00", + "lastsale": "$17.24", + "netchange": "0.14", + "pctchange": "0.819%", + "volume": "1782745", + "marketCap": "2886583865.00", "country": "United States", "ipoyear": "2006", "industry": "Real Estate Investment Trusts", @@ -10124,11 +10124,11 @@ { "symbol": "DELL", "name": "Dell Technologies Inc. Class C Common Stock ", - "lastsale": "$114.22", - "netchange": "-0.90", - "pctchange": "-0.782%", - "volume": "5857388", - "marketCap": "80006444227.00", + "lastsale": "$113.73", + "netchange": "-0.49", + "pctchange": "-0.429%", + "volume": "5492076", + "marketCap": "79663219243.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Manufacturing", @@ -10138,11 +10138,11 @@ { "symbol": "DEO", "name": "Diageo plc Common Stock", - "lastsale": "$118.98", - "netchange": "1.33", - "pctchange": "1.13%", - "volume": "765336", - "marketCap": "66187300795.00", + "lastsale": "$124.45", + "netchange": "5.47", + "pctchange": "4.597%", + "volume": "1855265", + "marketCap": "69230203261.00", "country": "United Kingdom", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -10152,11 +10152,11 @@ { "symbol": "DESP", "name": "Despegar.com Corp. Ordinary Shares", - "lastsale": "$19.28", - "netchange": "0.10", - "pctchange": "0.521%", - "volume": "1102128", - "marketCap": "1389205150.00", + "lastsale": "$19.20", + "netchange": "-0.08", + "pctchange": "-0.415%", + "volume": "689006", + "marketCap": "1383440813.00", "country": "Argentina", "ipoyear": "2017", "industry": "Transportation Services", @@ -10166,11 +10166,11 @@ { "symbol": "DFH", "name": "Dream Finders Homes Inc. Class A Common Stock", - "lastsale": "$24.66", - "netchange": "0.10", - "pctchange": "0.407%", - "volume": "275005", - "marketCap": "2305123906.00", + "lastsale": "$24.48", + "netchange": "-0.18", + "pctchange": "-0.73%", + "volume": "282621", + "marketCap": "2288298184.00", "country": "United States", "ipoyear": "2022", "industry": "Homebuilding", @@ -10180,11 +10180,11 @@ { "symbol": "DFIN", "name": "Donnelley Financial Solutions Inc. Common Stock ", - "lastsale": "$66.55", - "netchange": "1.19", - "pctchange": "1.821%", - "volume": "205161", - "marketCap": "1920515672.00", + "lastsale": "$66.94", + "netchange": "0.39", + "pctchange": "0.586%", + "volume": "155011", + "marketCap": "1931770385.00", "country": "United States", "ipoyear": "2016", "industry": "Other Consumer Services", @@ -10194,10 +10194,10 @@ { "symbol": "DFP", "name": "Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. Common Stock", - "lastsale": "$20.49", - "netchange": "0.10", - "pctchange": "0.49%", - "volume": "60624", + "lastsale": "$20.42", + "netchange": "-0.07", + "pctchange": "-0.342%", + "volume": "25003", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -10208,11 +10208,11 @@ { "symbol": "DFS", "name": "Discover Financial Services Common Stock", - "lastsale": "$200.96", - "netchange": "3.46", - "pctchange": "1.752%", - "volume": "2198885", - "marketCap": "50486561843.00", + "lastsale": "$202.10", + "netchange": "1.14", + "pctchange": "0.567%", + "volume": "2250257", + "marketCap": "50772960532.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -10222,11 +10222,11 @@ { "symbol": "DG", "name": "Dollar General Corporation Common Stock", - "lastsale": "$71.33", - "netchange": "0.61", - "pctchange": "0.863%", - "volume": "2453823", - "marketCap": "15687298041.00", + "lastsale": "$71.78", + "netchange": "0.45", + "pctchange": "0.631%", + "volume": "2207638", + "marketCap": "15786264593.00", "country": "United States", "ipoyear": "2009", "industry": "Department/Specialty Retail Stores", @@ -10236,11 +10236,11 @@ { "symbol": "DGX", "name": "Quest Diagnostics Incorporated Common Stock", - "lastsale": "$151.85", - "netchange": "0.34", - "pctchange": "0.224%", - "volume": "711174", - "marketCap": "16948765235.00", + "lastsale": "$155.28", + "netchange": "3.43", + "pctchange": "2.259%", + "volume": "1219756", + "marketCap": "17331605306.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -10251,9 +10251,9 @@ "symbol": "DHF", "name": "BNY Mellon High Yield Strategies Fund Common Stock", "lastsale": "$2.63", - "netchange": "0.01", - "pctchange": "0.382%", - "volume": "218237", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "135624", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -10264,11 +10264,11 @@ { "symbol": "DHI", "name": "D.R. Horton Inc. Common Stock", - "lastsale": "$145.24", - "netchange": "-1.69", - "pctchange": "-1.15%", - "volume": "2895648", - "marketCap": "46646661956.00", + "lastsale": "$142.92", + "netchange": "-2.32", + "pctchange": "-1.597%", + "volume": "3234478", + "marketCap": "45901548656.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -10278,11 +10278,11 @@ { "symbol": "DHR", "name": "Danaher Corporation Common Stock", - "lastsale": "$245.66", - "netchange": "1.48", - "pctchange": "0.606%", - "volume": "2512093", - "marketCap": "177434111138.00", + "lastsale": "$245.80", + "netchange": "0.14", + "pctchange": "0.057%", + "volume": "1911243", + "marketCap": "177535229658.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -10292,11 +10292,11 @@ { "symbol": "DHT", "name": "DHT Holdings Inc.", - "lastsale": "$10.94", - "netchange": "0.24", - "pctchange": "2.243%", - "volume": "3422342", - "marketCap": "1761334989.00", + "lastsale": "$10.80", + "netchange": "-0.14", + "pctchange": "-1.28%", + "volume": "2133002", + "marketCap": "1738795054.00", "country": "Jersey", "ipoyear": "2005", "industry": "Marine Transportation", @@ -10306,11 +10306,11 @@ { "symbol": "DHX", "name": "DHI Group Inc. Common Stock", - "lastsale": "$2.35", - "netchange": "0.02", - "pctchange": "0.858%", - "volume": "63811", - "marketCap": "113580853.00", + "lastsale": "$2.56", + "netchange": "0.21", + "pctchange": "8.936%", + "volume": "137423", + "marketCap": "123730632.00", "country": "United States", "ipoyear": "2007", "industry": "Business Services", @@ -10320,10 +10320,10 @@ { "symbol": "DIAX", "name": "Nuveen Dow 30SM Dynamic Overwrite Fund Common Shares of Beneficial Interest", - "lastsale": "$15.57", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "67444", + "lastsale": "$15.55", + "netchange": "-0.02", + "pctchange": "-0.128%", + "volume": "80349", "marketCap": "0.00", "country": "", "ipoyear": "2014", @@ -10334,11 +10334,11 @@ { "symbol": "DIN", "name": "Dine Brands Global Inc. Common Stock", - "lastsale": "$30.93", - "netchange": "0.99", - "pctchange": "3.307%", - "volume": "486889", - "marketCap": "471573410.00", + "lastsale": "$30.87", + "netchange": "-0.06", + "pctchange": "-0.194%", + "volume": "496833", + "marketCap": "470658622.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -10348,11 +10348,11 @@ { "symbol": "DINO", "name": "HF Sinclair Corporation Common Stock", - "lastsale": "$36.84", - "netchange": "1.40", - "pctchange": "3.95%", - "volume": "1764902", - "marketCap": "6931514633.00", + "lastsale": "$35.82", + "netchange": "-1.02", + "pctchange": "-2.769%", + "volume": "1710237", + "marketCap": "6739599733.00", "country": "United States", "ipoyear": "1960", "industry": "Natural Gas Distribution", @@ -10362,11 +10362,11 @@ { "symbol": "DIS", "name": "Walt Disney Company (The) Common Stock", - "lastsale": "$111.04", - "netchange": "2.23", - "pctchange": "2.049%", - "volume": "7601037", - "marketCap": "201086700538.00", + "lastsale": "$112.16", + "netchange": "1.12", + "pctchange": "1.009%", + "volume": "8300657", + "marketCap": "203114952561.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -10376,11 +10376,11 @@ { "symbol": "DK", "name": "Delek US Holdings Inc. Common Stock", - "lastsale": "$18.52", - "netchange": "0.18", - "pctchange": "0.981%", - "volume": "1578528", - "marketCap": "1170374456.00", + "lastsale": "$18.13", + "netchange": "-0.39", + "pctchange": "-2.106%", + "volume": "993550", + "marketCap": "1145728341.00", "country": "United States", "ipoyear": "2017", "industry": "Integrated oil Companies", @@ -10390,11 +10390,11 @@ { "symbol": "DKL", "name": "Delek Logistics Partners L.P. Common Units representing Limited Partner Interests", - "lastsale": "$44.31", - "netchange": "-0.06", - "pctchange": "-0.135%", - "volume": "105043", - "marketCap": "2280487882.00", + "lastsale": "$44.19", + "netchange": "-0.12", + "pctchange": "-0.271%", + "volume": "66600", + "marketCap": "2274311882.00", "country": "United States", "ipoyear": "2012", "industry": "Natural Gas Distribution", @@ -10404,11 +10404,11 @@ { "symbol": "DKS", "name": "Dick's Sporting Goods Inc Common Stock", - "lastsale": "$245.71", - "netchange": "9.25", - "pctchange": "3.912%", - "volume": "1601882", - "marketCap": "20019126177.00", + "lastsale": "$249.57", + "netchange": "3.86", + "pctchange": "1.571%", + "volume": "2087128", + "marketCap": "20333618168.00", "country": "United States", "ipoyear": "2002", "industry": "Other Specialty Stores", @@ -10418,11 +10418,11 @@ { "symbol": "DLB", "name": "Dolby Laboratories Common Stock", - "lastsale": "$80.44", - "netchange": "-0.52", - "pctchange": "-0.642%", - "volume": "263083", - "marketCap": "7676856476.00", + "lastsale": "$79.71", + "netchange": "-0.73", + "pctchange": "-0.908%", + "volume": "495823", + "marketCap": "7607188335.00", "country": "United States", "ipoyear": "2005", "industry": "Multi-Sector Companies", @@ -10432,11 +10432,11 @@ { "symbol": "DLNG", "name": "Dynagas LNG Partners LP Common Units", - "lastsale": "$5.26", - "netchange": "-0.04", - "pctchange": "-0.755%", - "volume": "70642", - "marketCap": "193766686.00", + "lastsale": "$5.00", + "netchange": "-0.26", + "pctchange": "-4.943%", + "volume": "108710", + "marketCap": "184188865.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -10446,10 +10446,10 @@ { "symbol": "DLNG^A", "name": "Dynagas LNG Partners LP 9.00% Series A Cumulative Redeemable Preferred Units", - "lastsale": "$25.47", - "netchange": "0.1726", - "pctchange": "0.682%", - "volume": "13146", + "lastsale": "$25.37", + "netchange": "-0.10", + "pctchange": "-0.393%", + "volume": "28316", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -10460,10 +10460,10 @@ { "symbol": "DLNG^B", "name": "Dynagas LNG Partners LP 8.75% Series B Fixed to Floating Rate Cumulative Redeemable Perpetual Preferred Units liquidation preference $25.00 per Uni", - "lastsale": "$25.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "7808", + "lastsale": "$25.86", + "netchange": "-0.04", + "pctchange": "-0.154%", + "volume": "4303", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -10474,11 +10474,11 @@ { "symbol": "DLR", "name": "Digital Realty Trust Inc. Common Stock", - "lastsale": "$183.51", - "netchange": "1.07", - "pctchange": "0.586%", - "volume": "1765838", - "marketCap": "60872580327.00", + "lastsale": "$180.50", + "netchange": "-3.01", + "pctchange": "-1.64%", + "volume": "1851711", + "marketCap": "59874125383.00", "country": "United States", "ipoyear": "2004", "industry": "Real Estate Investment Trusts", @@ -10488,10 +10488,10 @@ { "symbol": "DLR^J", "name": "Digital Realty Trust Inc. 5.250% Series J Cumulative Redeemable Preferred Stock", - "lastsale": "$22.02", - "netchange": "-0.07", - "pctchange": "-0.317%", - "volume": "2115", + "lastsale": "$22.05", + "netchange": "0.03", + "pctchange": "0.136%", + "volume": "10614", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10502,10 +10502,10 @@ { "symbol": "DLR^K", "name": "Digital Realty Trust Inc. 5.850% Series K Cumulative Redeemable Preferred Stock par value $0.01 per share", - "lastsale": "$24.089", - "netchange": "-0.0709", - "pctchange": "-0.293%", - "volume": "16761", + "lastsale": "$24.1925", + "netchange": "0.1035", + "pctchange": "0.43%", + "volume": "10665", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10516,10 +10516,10 @@ { "symbol": "DLR^L", "name": "Digital Realty Trust Inc. 5.200% Series L Cumulative Redeemable Preferred Stock", - "lastsale": "$21.64", - "netchange": "-0.22", - "pctchange": "-1.006%", - "volume": "39722", + "lastsale": "$21.73", + "netchange": "0.09", + "pctchange": "0.416%", + "volume": "12581", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10530,11 +10530,11 @@ { "symbol": "DLX", "name": "Deluxe Corporation Common Stock", - "lastsale": "$22.20", - "netchange": "-0.12", - "pctchange": "-0.538%", - "volume": "243298", - "marketCap": "982843861.00", + "lastsale": "$22.10", + "netchange": "-0.10", + "pctchange": "-0.45%", + "volume": "162185", + "marketCap": "978416637.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -10544,11 +10544,11 @@ { "symbol": "DLY", "name": "DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$15.89", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "129724", - "marketCap": "761858428.00", + "lastsale": "$15.95", + "netchange": "0.06", + "pctchange": "0.378%", + "volume": "82641", + "marketCap": "764735175.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -10558,11 +10558,11 @@ { "symbol": "DM", "name": "Desktop Metal Inc. Class A Common Stock", - "lastsale": "$2.10", - "netchange": "-0.08", - "pctchange": "-3.67%", - "volume": "133935", - "marketCap": "70016980.00", + "lastsale": "$2.19", + "netchange": "0.09", + "pctchange": "4.286%", + "volume": "544532", + "marketCap": "73017708.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Machinery/Components", @@ -10572,10 +10572,10 @@ { "symbol": "DMA", "name": "Destra Multi-Alternative Fund Common Stock", - "lastsale": "$8.61", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "14082", + "lastsale": "$8.60", + "netchange": "-0.01", + "pctchange": "-0.116%", + "volume": "12198", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -10587,9 +10587,9 @@ "symbol": "DMB", "name": "BNY Mellon Municipal Bond Infrastructure Fund Inc. Common Stock", "lastsale": "$10.38", - "netchange": "-0.03", - "pctchange": "-0.288%", - "volume": "88053", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "46527", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -10600,10 +10600,10 @@ { "symbol": "DMO", "name": "Western Asset Mortgage Opportunity Fund Inc. Common Stock", - "lastsale": "$11.73", - "netchange": "-0.01", - "pctchange": "-0.085%", - "volume": "44034", + "lastsale": "$11.65", + "netchange": "-0.08", + "pctchange": "-0.682%", + "volume": "33866", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -10614,11 +10614,11 @@ { "symbol": "DNA", "name": "Ginkgo Bioworks Holdings Inc. Class A Common Stock", - "lastsale": "$13.18", - "netchange": "0.28", - "pctchange": "2.171%", - "volume": "1408919", - "marketCap": "757571968.00", + "lastsale": "$12.82", + "netchange": "-0.36", + "pctchange": "-2.731%", + "volume": "1580985", + "marketCap": "736879562.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -10628,11 +10628,11 @@ { "symbol": "DNB", "name": "Dun & Bradstreet Holdings Inc. Common Stock", - "lastsale": "$11.42", - "netchange": "-0.18", - "pctchange": "-1.552%", - "volume": "1396118", - "marketCap": "5042220525.00", + "lastsale": "$11.50", + "netchange": "0.08", + "pctchange": "0.701%", + "volume": "1698835", + "marketCap": "5077542560.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -10642,11 +10642,11 @@ { "symbol": "DNOW", "name": "DNOW Inc. Common Stock", - "lastsale": "$13.80", - "netchange": "0.22", - "pctchange": "1.62%", - "volume": "963779", - "marketCap": "1460676939.00", + "lastsale": "$15.07", + "netchange": "1.27", + "pctchange": "9.203%", + "volume": "1559496", + "marketCap": "1595101556.00", "country": "United States", "ipoyear": "2014", "industry": "Metal Fabrications", @@ -10656,10 +10656,10 @@ { "symbol": "DNP", "name": "DNP Select Income Fund Inc. Common Stock", - "lastsale": "$9.24", - "netchange": "-0.04", - "pctchange": "-0.431%", - "volume": "620623", + "lastsale": "$9.27", + "netchange": "0.03", + "pctchange": "0.325%", + "volume": "430461", "marketCap": "0.00", "country": "United States", "ipoyear": "1987", @@ -10670,11 +10670,11 @@ { "symbol": "DOC", "name": "Healthpeak Properties Inc. Common Stock", - "lastsale": "$20.65", - "netchange": "0.10", - "pctchange": "0.487%", - "volume": "2533049", - "marketCap": "14443497516.00", + "lastsale": "$20.83", + "netchange": "0.18", + "pctchange": "0.872%", + "volume": "3998191", + "marketCap": "14569397253.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -10684,11 +10684,11 @@ { "symbol": "DOCN", "name": "DigitalOcean Holdings Inc. Common Stock", - "lastsale": "$38.73", - "netchange": "0.46", - "pctchange": "1.202%", - "volume": "941328", - "marketCap": "3574092937.00", + "lastsale": "$40.18", + "netchange": "1.45", + "pctchange": "3.744%", + "volume": "1913957", + "marketCap": "3707902251.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -10698,11 +10698,11 @@ { "symbol": "DOCS", "name": "Doximity Inc. Class A Common Stock", - "lastsale": "$55.67", - "netchange": "-0.36", - "pctchange": "-0.643%", - "volume": "1124915", - "marketCap": "10393130335.00", + "lastsale": "$56.56", + "netchange": "0.89", + "pctchange": "1.599%", + "volume": "979957", + "marketCap": "10559286002.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -10712,11 +10712,11 @@ { "symbol": "DOLE", "name": "Dole plc Ordinary Shares", - "lastsale": "$13.64", - "netchange": "0.20", - "pctchange": "1.488%", - "volume": "624732", - "marketCap": "1294834002.00", + "lastsale": "$13.52", + "netchange": "-0.12", + "pctchange": "-0.88%", + "volume": "687345", + "marketCap": "1283442500.00", "country": "Ireland", "ipoyear": "2021", "industry": "Farming/Seeds/Milling", @@ -10726,11 +10726,11 @@ { "symbol": "DOUG", "name": "Douglas Elliman Inc. Common Stock", - "lastsale": "$1.80", - "netchange": "0.04", - "pctchange": "2.273%", - "volume": "530740", - "marketCap": "160500584.00", + "lastsale": "$1.72", + "netchange": "-0.08", + "pctchange": "-4.444%", + "volume": "463122", + "marketCap": "153367225.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate", @@ -10740,11 +10740,11 @@ { "symbol": "DOV", "name": "Dover Corporation Common Stock", - "lastsale": "$199.15", - "netchange": "0.34", - "pctchange": "0.171%", - "volume": "515490", - "marketCap": "27321780029.00", + "lastsale": "$198.71", + "netchange": "-0.44", + "pctchange": "-0.221%", + "volume": "590310", + "marketCap": "27261415564.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -10754,11 +10754,11 @@ { "symbol": "DOW", "name": "Dow Inc. Common Stock ", - "lastsale": "$41.47", - "netchange": "0.65", - "pctchange": "1.592%", - "volume": "5441632", - "marketCap": "29032802384.00", + "lastsale": "$41.37", + "netchange": "-0.10", + "pctchange": "-0.241%", + "volume": "5111641", + "marketCap": "28962793215.00", "country": "United States", "ipoyear": "2019", "industry": "Major Chemicals", @@ -10768,10 +10768,10 @@ { "symbol": "DPG", "name": "Duff & Phelps Utility and Infrastructure Fund Inc.", - "lastsale": "$11.80", - "netchange": "-0.12", - "pctchange": "-1.007%", - "volume": "76631", + "lastsale": "$11.88", + "netchange": "0.08", + "pctchange": "0.678%", + "volume": "78415", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -10782,11 +10782,11 @@ { "symbol": "DQ", "name": "DAQO New Energy Corp. American Depositary Shares each representing five ordinary shares", - "lastsale": "$17.61", - "netchange": "0.12", - "pctchange": "0.686%", - "volume": "654379", - "marketCap": "1162391212.00", + "lastsale": "$18.11", + "netchange": "0.50", + "pctchange": "2.839%", + "volume": "698896", + "marketCap": "1195394938.00", "country": "China", "ipoyear": "2010", "industry": "Semiconductors", @@ -10796,11 +10796,11 @@ { "symbol": "DRD", "name": "DRDGOLD Limited American Depositary Shares", - "lastsale": "$10.12", - "netchange": "-0.08", - "pctchange": "-0.784%", - "volume": "185617", - "marketCap": "874963775.00", + "lastsale": "$10.31", + "netchange": "0.19", + "pctchange": "1.877%", + "volume": "190727", + "marketCap": "891390960.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -10810,11 +10810,11 @@ { "symbol": "DRH", "name": "Diamondrock Hospitality Company Common Stock", - "lastsale": "$8.97", - "netchange": "0.09", - "pctchange": "1.014%", - "volume": "1715765", - "marketCap": "1862102124.00", + "lastsale": "$8.87", + "netchange": "-0.10", + "pctchange": "-1.115%", + "volume": "1024557", + "marketCap": "1841342903.00", "country": "United States", "ipoyear": "2005", "industry": "Real Estate Investment Trusts", @@ -10824,10 +10824,10 @@ { "symbol": "DRH^A", "name": "Diamondrock Hospitality Company 8.250% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$25.615", - "netchange": "0.075", - "pctchange": "0.294%", - "volume": "1006", + "lastsale": "$25.392", + "netchange": "-0.223", + "pctchange": "-0.871%", + "volume": "7323", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10838,11 +10838,11 @@ { "symbol": "DRI", "name": "Darden Restaurants Inc. Common Stock", - "lastsale": "$186.17", - "netchange": "0.52", - "pctchange": "0.28%", - "volume": "968011", - "marketCap": "21809217150.00", + "lastsale": "$187.61", + "netchange": "1.44", + "pctchange": "0.773%", + "volume": "1304778", + "marketCap": "21977908521.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -10852,11 +10852,11 @@ { "symbol": "DSL", "name": "DoubleLine Income Solutions Fund Common Shares of Beneficial Interests", - "lastsale": "$12.60", - "netchange": "0.02", - "pctchange": "0.159%", - "volume": "310956", - "marketCap": "1285160033.00", + "lastsale": "$12.57", + "netchange": "-0.03", + "pctchange": "-0.238%", + "volume": "391740", + "marketCap": "1282100128.00", "country": "United States", "ipoyear": "2013", "industry": "Trusts Except Educational Religious and Charitable", @@ -10866,10 +10866,10 @@ { "symbol": "DSM", "name": "BNY Mellon Strategic Municipal Bond Fund Inc. Common Stock", - "lastsale": "$5.83", + "lastsale": "$5.81", "netchange": "-0.02", - "pctchange": "-0.342%", - "volume": "158728", + "pctchange": "-0.343%", + "volume": "181538", "marketCap": "0.00", "country": "United States", "ipoyear": "1989", @@ -10880,10 +10880,10 @@ { "symbol": "DSU", "name": "Blackrock Debt Strategies Fund Inc. Common Stock", - "lastsale": "$10.72", - "netchange": "-0.01", - "pctchange": "-0.093%", - "volume": "223943", + "lastsale": "$10.75", + "netchange": "0.03", + "pctchange": "0.28%", + "volume": "176399", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -10897,7 +10897,7 @@ "lastsale": "$1.78", "netchange": "0.00", "pctchange": "0.00%", - "volume": "224412", + "volume": "166197", "marketCap": "213533992.00", "country": "Greece", "ipoyear": "2005", @@ -10908,10 +10908,10 @@ { "symbol": "DSX^B", "name": "Diana Shipping Inc. Perpetual Preferred Shares Series B (Marshall Islands)", - "lastsale": "$26.44", - "netchange": "-0.04", - "pctchange": "-0.151%", - "volume": "4145", + "lastsale": "$26.58", + "netchange": "0.14", + "pctchange": "0.53%", + "volume": "1665", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -10922,11 +10922,11 @@ { "symbol": "DT", "name": "Dynatrace Inc. Common Stock", - "lastsale": "$54.78", - "netchange": "0.42", - "pctchange": "0.773%", - "volume": "3321082", - "marketCap": "16350954670.00", + "lastsale": "$55.64", + "netchange": "0.86", + "pctchange": "1.57%", + "volume": "3680979", + "marketCap": "16607650928.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -10936,11 +10936,11 @@ { "symbol": "DTB", "name": "DTE Energy Company 2020 Series G 4.375% Junior Subordinated Debentures due 2080", - "lastsale": "$18.76", - "netchange": "-0.04", - "pctchange": "-0.213%", - "volume": "18138", - "marketCap": "3885206993.00", + "lastsale": "$18.94", + "netchange": "0.18", + "pctchange": "0.959%", + "volume": "20293", + "marketCap": "3922485099.00", "country": "United States", "ipoyear": "2020", "industry": "Electric Utilities: Central", @@ -10951,9 +10951,9 @@ "symbol": "DTC", "name": "Solo Brands Inc. Class A Common Stock", "lastsale": "$1.04", - "netchange": "-0.02", - "pctchange": "-1.887%", - "volume": "221736", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "406871", "marketCap": "95338474.00", "country": "United States", "ipoyear": "2021", @@ -10964,11 +10964,11 @@ { "symbol": "DTE", "name": "DTE Energy Company Common Stock", - "lastsale": "$119.51", - "netchange": "-0.72", - "pctchange": "-0.599%", - "volume": "2738780", - "marketCap": "24750591033.00", + "lastsale": "$119.10", + "netchange": "-0.41", + "pctchange": "-0.343%", + "volume": "1107888", + "marketCap": "24665679793.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -10978,11 +10978,11 @@ { "symbol": "DTF", "name": "DTF Tax-Free Income 2028 Term Fund Inc. Common Stock", - "lastsale": "$11.20", - "netchange": "-0.05", - "pctchange": "-0.444%", - "volume": "5454", - "marketCap": "78731150.00", + "lastsale": "$11.25", + "netchange": "0.05", + "pctchange": "0.446%", + "volume": "2908", + "marketCap": "79082629.00", "country": "United States", "ipoyear": "1991", "industry": "Investment Managers", @@ -10992,11 +10992,11 @@ { "symbol": "DTG", "name": "DTE Energy Company 2021 Series E 4.375% Junior Subordinated Debentures", - "lastsale": "$18.98", - "netchange": "0.03", - "pctchange": "0.158%", - "volume": "18127", - "marketCap": "3930769122.00", + "lastsale": "$19.06", + "netchange": "0.08", + "pctchange": "0.421%", + "volume": "13993", + "marketCap": "3947337169.00", "country": "United States", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -11006,11 +11006,11 @@ { "symbol": "DTM", "name": "DT Midstream Inc. Common Stock ", - "lastsale": "$111.35", - "netchange": "0.15", - "pctchange": "0.135%", - "volume": "891822", - "marketCap": "10818336634.00", + "lastsale": "$111.41", + "netchange": "0.06", + "pctchange": "0.054%", + "volume": "676843", + "marketCap": "10824166003.00", "country": "United States", "ipoyear": "2021", "industry": "Natural Gas Distribution", @@ -11020,11 +11020,11 @@ { "symbol": "DTW", "name": "DTE Energy Company 2017 Series E 5.25% Junior Subordinated Debentures due 2077", - "lastsale": "$22.87", - "netchange": "0.11", - "pctchange": "0.483%", - "volume": "30583", - "marketCap": "4736390402.00", + "lastsale": "$22.92", + "netchange": "0.05", + "pctchange": "0.219%", + "volume": "18773", + "marketCap": "4746745431.00", "country": "United States", "ipoyear": "2017", "industry": "Electric Utilities: Central", @@ -11034,11 +11034,11 @@ { "symbol": "DUK", "name": "Duke Energy Corporation (Holding Company) Common Stock", - "lastsale": "$109.34", + "lastsale": "$109.86", "netchange": "0.52", - "pctchange": "0.478%", - "volume": "2612490", - "marketCap": "84463226163.00", + "pctchange": "0.476%", + "volume": "2695293", + "marketCap": "84864917013.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -11048,10 +11048,10 @@ { "symbol": "DUK^A", "name": "Duke Energy Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.75% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$24.94", - "netchange": "-0.02", - "pctchange": "-0.08%", - "volume": "64828", + "lastsale": "$24.96", + "netchange": "0.02", + "pctchange": "0.08%", + "volume": "61893", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11062,11 +11062,11 @@ { "symbol": "DUKB", "name": "Duke Energy Corporation 5.625% Junior Subordinated Debentures due 2078", - "lastsale": "$24.16", - "netchange": "0.06", - "pctchange": "0.249%", - "volume": "48618", - "marketCap": "18663174905.00", + "lastsale": "$24.29", + "netchange": "0.13", + "pctchange": "0.538%", + "volume": "16529", + "marketCap": "18763597617.00", "country": "United States", "ipoyear": "2018", "industry": "Power Generation", @@ -11076,11 +11076,11 @@ { "symbol": "DV", "name": "DoubleVerify Holdings Inc. Common Stock", - "lastsale": "$19.74", - "netchange": "-0.16", - "pctchange": "-0.804%", - "volume": "1353878", - "marketCap": "3339317278.00", + "lastsale": "$20.02", + "netchange": "0.28", + "pctchange": "1.418%", + "volume": "1048131", + "marketCap": "3386683480.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -11090,11 +11090,11 @@ { "symbol": "DVA", "name": "DaVita Inc. Common Stock", - "lastsale": "$169.90", - "netchange": "1.45", - "pctchange": "0.861%", - "volume": "411509", - "marketCap": "13931800000.00", + "lastsale": "$170.28", + "netchange": "0.38", + "pctchange": "0.224%", + "volume": "467431", + "marketCap": "13962960000.00", "country": "United States", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -11104,11 +11104,11 @@ { "symbol": "DVN", "name": "Devon Energy Corporation Common Stock", - "lastsale": "$36.45", - "netchange": "-0.01", - "pctchange": "-0.027%", - "volume": "6546635", - "marketCap": "23944005000.00", + "lastsale": "$35.96", + "netchange": "-0.49", + "pctchange": "-1.344%", + "volume": "7200634", + "marketCap": "23622124000.00", "country": "United States", "ipoyear": "1985", "industry": "Oil & Gas Production", @@ -11118,11 +11118,11 @@ { "symbol": "DX", "name": "Dynex Capital Inc. Common Stock", - "lastsale": "$12.60", - "netchange": "-0.16", - "pctchange": "-1.254%", - "volume": "2161467", - "marketCap": "999224402.00", + "lastsale": "$12.63", + "netchange": "0.03", + "pctchange": "0.238%", + "volume": "1542915", + "marketCap": "1001603508.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -11132,10 +11132,10 @@ { "symbol": "DX^C", "name": "Dynex Capital Inc. 6.900% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.3092", - "netchange": "-0.0408", - "pctchange": "-0.161%", - "volume": "8625", + "lastsale": "$25.24", + "netchange": "-0.0692", + "pctchange": "-0.273%", + "volume": "8255", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11146,11 +11146,11 @@ { "symbol": "DXC", "name": "DXC Technology Company Common Stock ", - "lastsale": "$21.16", - "netchange": "0.46", - "pctchange": "2.222%", - "volume": "697553", - "marketCap": "3830478145.00", + "lastsale": "$21.09", + "netchange": "-0.07", + "pctchange": "-0.331%", + "volume": "614882", + "marketCap": "3817806431.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -11160,10 +11160,10 @@ { "symbol": "DXYZ", "name": "Destiny Tech100 Inc. Common Stock", - "lastsale": "$64.45", - "netchange": "-0.83", - "pctchange": "-1.271%", - "volume": "1325165", + "lastsale": "$62.91", + "netchange": "-1.54", + "pctchange": "-2.389%", + "volume": "884285", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -11174,11 +11174,11 @@ { "symbol": "DY", "name": "Dycom Industries Inc. Common Stock", - "lastsale": "$191.32", - "netchange": "-0.57", - "pctchange": "-0.297%", - "volume": "395775", - "marketCap": "5581926492.00", + "lastsale": "$192.84", + "netchange": "1.52", + "pctchange": "0.794%", + "volume": "421188", + "marketCap": "5626273807.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -11188,11 +11188,11 @@ { "symbol": "E", "name": "ENI S.p.A. Common Stock", - "lastsale": "$28.38", - "netchange": "0.20", - "pctchange": "0.71%", - "volume": "175931", - "marketCap": "47904558716.00", + "lastsale": "$28.07", + "netchange": "-0.31", + "pctchange": "-1.092%", + "volume": "120438", + "marketCap": "47381288342.00", "country": "Italy", "ipoyear": "", "industry": "Oil & Gas Production", @@ -11202,11 +11202,11 @@ { "symbol": "EAF", "name": "GrafTech International Ltd. Common Stock", - "lastsale": "$1.65", - "netchange": "-0.01", - "pctchange": "-0.602%", - "volume": "879406", - "marketCap": "424325760.00", + "lastsale": "$1.63", + "netchange": "-0.02", + "pctchange": "-1.212%", + "volume": "1297036", + "marketCap": "419182417.00", "country": "United States", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -11216,11 +11216,11 @@ { "symbol": "EAI", "name": "Entergy Arkansas LLC First Mortgage Bonds 4.875% Series Due September 1 2066", - "lastsale": "$21.59", - "netchange": "-0.02", - "pctchange": "-0.093%", - "volume": "20154", - "marketCap": "4629069022.00", + "lastsale": "$21.80", + "netchange": "0.21", + "pctchange": "0.973%", + "volume": "31161", + "marketCap": "4674094705.00", "country": "United States", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -11230,11 +11230,11 @@ { "symbol": "EARN", "name": "Ellington Credit Company Common Shares of Beneficial Interest", - "lastsale": "$6.58", - "netchange": "-0.03", - "pctchange": "-0.454%", - "volume": "343230", - "marketCap": "189506270.00", + "lastsale": "$6.62", + "netchange": "0.04", + "pctchange": "0.608%", + "volume": "521373", + "marketCap": "190658284.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -11244,11 +11244,11 @@ { "symbol": "EAT", "name": "Brinker International Inc. Common Stock", - "lastsale": "$154.52", - "netchange": "1.91", - "pctchange": "1.252%", - "volume": "846763", - "marketCap": "6865028312.00", + "lastsale": "$149.50", + "netchange": "-5.02", + "pctchange": "-3.249%", + "volume": "1278930", + "marketCap": "6641999306.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -11258,11 +11258,11 @@ { "symbol": "EB", "name": "Eventbrite Inc. Class A Common Stock", - "lastsale": "$3.50", - "netchange": "0.10", - "pctchange": "2.941%", - "volume": "778116", - "marketCap": "339083077.00", + "lastsale": "$3.36", + "netchange": "-0.14", + "pctchange": "-4.00%", + "volume": "866166", + "marketCap": "325519753.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -11272,11 +11272,11 @@ { "symbol": "EBF", "name": "Ennis Inc. Common Stock", - "lastsale": "$20.66", - "netchange": "0.10", - "pctchange": "0.486%", - "volume": "117707", - "marketCap": "537420378.00", + "lastsale": "$20.75", + "netchange": "0.09", + "pctchange": "0.436%", + "volume": "91184", + "marketCap": "539761512.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -11289,7 +11289,7 @@ "lastsale": "$5.92", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1281968", + "volume": "875935", "marketCap": "13295220549.00", "country": "Brazil", "ipoyear": "2016", @@ -11300,11 +11300,11 @@ { "symbol": "EBS", "name": "Emergent BioSolutions Inc. Common Stock", - "lastsale": "$11.48", - "netchange": "0.61", - "pctchange": "5.612%", - "volume": "1665577", - "marketCap": "622034455.00", + "lastsale": "$11.66", + "netchange": "0.18", + "pctchange": "1.568%", + "volume": "1241540", + "marketCap": "631787609.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11314,11 +11314,11 @@ { "symbol": "EC", "name": "Ecopetrol S.A. American Depositary Shares", - "lastsale": "$8.42", - "netchange": "0.15", - "pctchange": "1.814%", - "volume": "1834684", - "marketCap": "17310128469.00", + "lastsale": "$8.43", + "netchange": "0.01", + "pctchange": "0.119%", + "volume": "1586864", + "marketCap": "17330686816.00", "country": "Colombia", "ipoyear": "", "industry": "Oil & Gas Production", @@ -11328,11 +11328,11 @@ { "symbol": "ECAT", "name": "BlackRock ESG Capital Allocation Term Trust Common Shares of Beneficial Interest", - "lastsale": "$16.80", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "173742", - "marketCap": "1816668000.00", + "lastsale": "$16.68", + "netchange": "-0.12", + "pctchange": "-0.714%", + "volume": "287662", + "marketCap": "1803691800.00", "country": "United States", "ipoyear": "2021", "industry": "Trusts Except Educational Religious and Charitable", @@ -11342,11 +11342,11 @@ { "symbol": "ECC ", "name": "Eagle Point Credit Company Inc. Common Stock", - "lastsale": "$8.80", - "netchange": "0.01", - "pctchange": "0.114%", - "volume": "1136996", - "marketCap": "533830211.00", + "lastsale": "$8.72", + "netchange": "-0.08", + "pctchange": "-0.909%", + "volume": "2329129", + "marketCap": "528977209.00", "country": "United States", "ipoyear": "2014", "industry": "Trusts Except Educational Religious and Charitable", @@ -11357,9 +11357,9 @@ "symbol": "ECC^D", "name": "Eagle Point Credit Company Inc. 6.75% Series D Preferred Stock", "lastsale": "$19.91", - "netchange": "0.04", - "pctchange": "0.201%", - "volume": "14213", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "27146", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11370,11 +11370,11 @@ { "symbol": "ECCC", "name": "Eagle Point Credit Company Inc. 6.50% Series C Term Preferred Stock due 2031", - "lastsale": "$22.95", - "netchange": "-0.06", - "pctchange": "-0.261%", - "volume": "1828", - "marketCap": "1392204926.00", + "lastsale": "$22.9999", + "netchange": "0.0499", + "pctchange": "0.217%", + "volume": "3814", + "marketCap": "1395231986.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -11384,11 +11384,11 @@ { "symbol": "ECCF", "name": "Eagle Point Credit Company Inc. 8.00% Series F Term Preferred Stock due 2029", - "lastsale": "$25.0225", - "netchange": "-0.034", - "pctchange": "-0.136%", - "volume": "2496", - "marketCap": "27241315839.00", + "lastsale": "$25.03", + "netchange": "0.0075", + "pctchange": "0.03%", + "volume": "1955", + "marketCap": "27249480885.00", "country": "United States", "ipoyear": "", "industry": "", @@ -11398,10 +11398,10 @@ { "symbol": "ECCU", "name": "Eagle Point Credit Company Inc. 7.75% Notes due 2030", - "lastsale": "$24.90", - "netchange": "-0.065", - "pctchange": "-0.26%", - "volume": "15496", + "lastsale": "$24.93", + "netchange": "0.03", + "pctchange": "0.12%", + "volume": "8298", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -11412,11 +11412,11 @@ { "symbol": "ECCV", "name": "Eagle Point Credit Company Inc. 5.375% Notes due 2029", - "lastsale": "$22.80", - "netchange": "-0.04", - "pctchange": "-0.175%", - "volume": "435", - "marketCap": "1383105547.00", + "lastsale": "$22.85", + "netchange": "0.05", + "pctchange": "0.219%", + "volume": "13303", + "marketCap": "1386138673.00", "country": "United States", "ipoyear": "2022", "industry": "Trusts Except Educational Religious and Charitable", @@ -11426,11 +11426,11 @@ { "symbol": "ECCW", "name": "Eagle Point Credit Company Inc. 6.75% Notes due 2031", - "lastsale": "$24.07", - "netchange": "0.045", - "pctchange": "0.187%", - "volume": "390", - "marketCap": "1460146953.00", + "lastsale": "$23.9554", + "netchange": "-0.1146", + "pctchange": "-0.476%", + "volume": "1973", + "marketCap": "1453195027.00", "country": "United States", "ipoyear": "2021", "industry": "Trusts Except Educational Religious and Charitable", @@ -11440,11 +11440,11 @@ { "symbol": "ECCX", "name": "Eagle Point Credit Company Inc. 6.6875% Notes due 2028", - "lastsale": "$24.72", - "netchange": "0.1048", - "pctchange": "0.426%", - "volume": "664", - "marketCap": "1499577593.00", + "lastsale": "$24.798", + "netchange": "0.078", + "pctchange": "0.316%", + "volume": "1374", + "marketCap": "1504309270.00", "country": "United States", "ipoyear": "2022", "industry": "Trusts Except Educational Religious and Charitable", @@ -11454,11 +11454,11 @@ { "symbol": "ECG", "name": "Everus Construction Group Inc. Common Stock", - "lastsale": "$75.34", - "netchange": "-0.76", - "pctchange": "-0.999%", - "volume": "525672", - "marketCap": "3840234925.00", + "lastsale": "$76.76", + "netchange": "1.42", + "pctchange": "1.885%", + "volume": "748564", + "marketCap": "3912615249.00", "country": "United States", "ipoyear": "2024", "industry": "Homebuilding", @@ -11468,11 +11468,11 @@ { "symbol": "ECL", "name": "Ecolab Inc. Common Stock", - "lastsale": "$242.92", - "netchange": "1.29", - "pctchange": "0.534%", - "volume": "811299", - "marketCap": "68785668586.00", + "lastsale": "$242.06", + "netchange": "-0.86", + "pctchange": "-0.354%", + "volume": "924085", + "marketCap": "68542149423.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -11482,10 +11482,10 @@ { "symbol": "ECO", "name": "Okeanis Eco Tankers Corp. Common Stock", - "lastsale": "$23.55", - "netchange": "0.63", - "pctchange": "2.749%", - "volume": "184275", + "lastsale": "$22.84", + "netchange": "-0.71", + "pctchange": "-3.015%", + "volume": "247784", "marketCap": "0.00", "country": "", "ipoyear": "", @@ -11496,11 +11496,11 @@ { "symbol": "ECVT", "name": "Ecovyst Inc. Common Stock", - "lastsale": "$7.85", - "netchange": "0.05", - "pctchange": "0.641%", - "volume": "418970", - "marketCap": "914601954.00", + "lastsale": "$7.76", + "netchange": "-0.09", + "pctchange": "-1.146%", + "volume": "536704", + "marketCap": "904116071.00", "country": "United States", "ipoyear": "2017", "industry": "Major Chemicals", @@ -11510,11 +11510,11 @@ { "symbol": "ED", "name": "Consolidated Edison Inc. Common Stock", - "lastsale": "$90.76", - "netchange": "-0.01", - "pctchange": "-0.011%", - "volume": "1649736", - "marketCap": "31440370364.00", + "lastsale": "$90.60", + "netchange": "-0.16", + "pctchange": "-0.176%", + "volume": "2596989", + "marketCap": "31384944414.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -11524,10 +11524,10 @@ { "symbol": "EDD", "name": "Morgan Stanley Emerging Markets Domestic Debt Fund Inc. Common Stock", - "lastsale": "$4.65", - "netchange": "0.03", - "pctchange": "0.649%", - "volume": "369148", + "lastsale": "$4.69", + "netchange": "0.04", + "pctchange": "0.86%", + "volume": "213013", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -11539,9 +11539,9 @@ "symbol": "EDF", "name": "Virtus Stone Harbor Emerging Markets Income Fund Common Shares of Beneficial Interest", "lastsale": "$5.10", - "netchange": "0.08", - "pctchange": "1.594%", - "volume": "71682", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "134579", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -11552,11 +11552,11 @@ { "symbol": "EDN", "name": "Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) American Depositary Shares", - "lastsale": "$36.12", - "netchange": "-0.13", - "pctchange": "-0.359%", - "volume": "234956", - "marketCap": "1637057911.00", + "lastsale": "$36.20", + "netchange": "0.08", + "pctchange": "0.221%", + "volume": "234871", + "marketCap": "1640683731.00", "country": "Argentina", "ipoyear": "2007", "industry": "Electric Utilities: Central", @@ -11566,11 +11566,11 @@ { "symbol": "EDR", "name": "Endeavor Group Holdings Inc. Class A Common Stock", - "lastsale": "$30.90", - "netchange": "1.20", - "pctchange": "4.04%", - "volume": "8361016", - "marketCap": "21140559728.00", + "lastsale": "$31.61", + "netchange": "0.71", + "pctchange": "2.298%", + "volume": "2943666", + "marketCap": "21626313689.00", "country": "United States", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -11580,11 +11580,11 @@ { "symbol": "EDU", "name": "New Oriental Education & Technology Group Inc. Sponsored ADR representing 10 Ordinary Share (Cayman Islands)", - "lastsale": "$46.75", - "netchange": "0.62", - "pctchange": "1.344%", - "volume": "5884384", - "marketCap": "7644972943.00", + "lastsale": "$46.72", + "netchange": "-0.03", + "pctchange": "-0.064%", + "volume": "2205499", + "marketCap": "7640067078.00", "country": "China", "ipoyear": "2006", "industry": "Other Consumer Services", @@ -11594,11 +11594,11 @@ { "symbol": "EE", "name": "Excelerate Energy Inc. Class A Common Stock", - "lastsale": "$31.26", - "netchange": "0.19", - "pctchange": "0.612%", - "volume": "172427", - "marketCap": "3322453220.00", + "lastsale": "$31.06", + "netchange": "-0.20", + "pctchange": "-0.64%", + "volume": "264003", + "marketCap": "3301196322.00", "country": "United States", "ipoyear": "2022", "industry": "Oil/Gas Transmission", @@ -11608,10 +11608,10 @@ { "symbol": "EEA", "name": "The European Equity Fund Inc. Common Stock", - "lastsale": "$8.57", - "netchange": "0.05", - "pctchange": "0.587%", - "volume": "23671", + "lastsale": "$8.60", + "netchange": "0.03", + "pctchange": "0.35%", + "volume": "34395", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -11622,11 +11622,11 @@ { "symbol": "EEX", "name": "Emerald Holding Inc. Common Stock", - "lastsale": "$4.56", - "netchange": "0.09", - "pctchange": "2.013%", - "volume": "102928", - "marketCap": "925609256.00", + "lastsale": "$4.59", + "netchange": "0.03", + "pctchange": "0.658%", + "volume": "147242", + "marketCap": "931698791.00", "country": "United States", "ipoyear": "2017", "industry": "Business Services", @@ -11636,11 +11636,11 @@ { "symbol": "EFC", "name": "Ellington Financial Inc. Common Stock ", - "lastsale": "$12.45", - "netchange": "-0.03", - "pctchange": "-0.24%", - "volume": "634583", - "marketCap": "1128738613.00", + "lastsale": "$12.52", + "netchange": "0.07", + "pctchange": "0.562%", + "volume": "533353", + "marketCap": "1135084935.00", "country": "United States", "ipoyear": "2010", "industry": "Real Estate", @@ -11650,10 +11650,10 @@ { "symbol": "EFC^A", "name": "Ellington Financial Inc. 6.750% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.17", - "netchange": "-0.03", - "pctchange": "-0.119%", - "volume": "1359", + "lastsale": "$25.18", + "netchange": "0.01", + "pctchange": "0.04%", + "volume": "7336", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11667,7 +11667,7 @@ "lastsale": "$22.92", "netchange": "0.00", "pctchange": "0.00%", - "volume": "4206", + "volume": "2060", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11678,10 +11678,10 @@ { "symbol": "EFC^C", "name": "Ellington Financial Inc. 8.625% Series C Fixed-Rate Reset Cumulative Redeemable Preferred Stock", - "lastsale": "$25.38", - "netchange": "0.08", - "pctchange": "0.316%", - "volume": "221", + "lastsale": "$25.50", + "netchange": "0.12", + "pctchange": "0.473%", + "volume": "1802", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11693,9 +11693,9 @@ "symbol": "EFC^D", "name": "Ellington Financial Inc. 7.00% Series D Cumulative Perpetual Redeemable Preferred Stock", "lastsale": "$23.856", - "netchange": "0.608", - "pctchange": "2.615%", - "volume": "254", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "32", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11706,10 +11706,10 @@ { "symbol": "EFR", "name": "Eaton Vance Senior Floating-Rate Fund Common Shares of Beneficial Interest", - "lastsale": "$13.11", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "48211", + "lastsale": "$13.18", + "netchange": "0.07", + "pctchange": "0.534%", + "volume": "74286", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -11720,11 +11720,11 @@ { "symbol": "EFT", "name": "Eaton Vance Floating Rate Income Trust Common Shares of Beneficial Interest", - "lastsale": "$13.41", - "netchange": "-0.04", - "pctchange": "-0.297%", - "volume": "131987", - "marketCap": "390102465.00", + "lastsale": "$13.55", + "netchange": "0.14", + "pctchange": "1.044%", + "volume": "68807", + "marketCap": "394175123.00", "country": "United States", "ipoyear": "2004", "industry": "Finance Companies", @@ -11734,11 +11734,11 @@ { "symbol": "EFX", "name": "Equifax Inc. Common Stock", - "lastsale": "$268.88", - "netchange": "-3.00", - "pctchange": "-1.103%", - "volume": "663867", - "marketCap": "33328217793.00", + "lastsale": "$268.82", + "netchange": "-0.06", + "pctchange": "-0.022%", + "volume": "592787", + "marketCap": "33320780672.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -11748,11 +11748,11 @@ { "symbol": "EFXT", "name": "Enerflex Ltd Common Shares", - "lastsale": "$10.24", - "netchange": "-0.15", - "pctchange": "-1.444%", - "volume": "236871", - "marketCap": "1270218865.00", + "lastsale": "$10.44", + "netchange": "0.20", + "pctchange": "1.953%", + "volume": "191115", + "marketCap": "1295027827.00", "country": "Canada", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -11762,11 +11762,11 @@ { "symbol": "EG", "name": "Everest Group Ltd. Common Stock", - "lastsale": "$363.25", - "netchange": "-0.46", - "pctchange": "-0.126%", - "volume": "396342", - "marketCap": "15611971001.00", + "lastsale": "$365.14", + "netchange": "1.89", + "pctchange": "0.52%", + "volume": "282059", + "marketCap": "15693200527.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -11776,10 +11776,10 @@ { "symbol": "EGF", "name": "Blackrock Enhanced Government Fund Inc. Common Stock", - "lastsale": "$9.87", - "netchange": "0.4099", - "pctchange": "4.333%", - "volume": "3782", + "lastsale": "$9.8617", + "netchange": "-0.0083", + "pctchange": "-0.084%", + "volume": "777", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -11787,14 +11787,42 @@ "sector": "Finance", "url": "/market-activity/stocks/egf" }, + { + "symbol": "EGO", + "name": "Eldorado Gold Corporation Ordinary Shares", + "lastsale": "$15.53", + "netchange": "0.52", + "pctchange": "3.464%", + "volume": "1421327", + "marketCap": "3179942647.00", + "country": "Canada", + "ipoyear": "", + "industry": "Precious Metals", + "sector": "Basic Materials", + "url": "/market-activity/stocks/ego" + }, + { + "symbol": "EGP", + "name": "EastGroup Properties Inc. Common Stock", + "lastsale": "$169.71", + "netchange": "0.25", + "pctchange": "0.148%", + "volume": "356910", + "marketCap": "8401595546.00", + "country": "United States", + "ipoyear": "", + "industry": "Real Estate Investment Trusts", + "sector": "Real Estate", + "url": "/market-activity/stocks/egp" + }, { "symbol": "EGY", "name": "VAALCO Energy Inc. Common Stock", - "lastsale": "$4.38", - "netchange": "-0.04", - "pctchange": "-0.905%", - "volume": "770457", - "marketCap": "454395054.00", + "lastsale": "$4.31", + "netchange": "-0.07", + "pctchange": "-1.598%", + "volume": "785395", + "marketCap": "447133033.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -11804,11 +11832,11 @@ { "symbol": "EHAB", "name": "Enhabit Inc. Common Stock", - "lastsale": "$8.02", + "lastsale": "$8.13", "netchange": "0.11", - "pctchange": "1.391%", - "volume": "183666", - "marketCap": "403278642.00", + "pctchange": "1.372%", + "volume": "213192", + "marketCap": "408809896.00", "country": "United States", "ipoyear": "2022", "industry": "Medical/Nursing Services", @@ -11818,11 +11846,11 @@ { "symbol": "EHC", "name": "Encompass Health Corporation Common Stock", - "lastsale": "$95.27", - "netchange": "0.76", - "pctchange": "0.804%", - "volume": "558902", - "marketCap": "9598409247.00", + "lastsale": "$95.65", + "netchange": "0.38", + "pctchange": "0.399%", + "volume": "534235", + "marketCap": "9636694075.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -11832,10 +11860,10 @@ { "symbol": "EHI", "name": "Western Asset Global High Income Fund Inc Common Stock", - "lastsale": "$6.89", - "netchange": "0.01", - "pctchange": "0.145%", - "volume": "94157", + "lastsale": "$6.83", + "netchange": "-0.06", + "pctchange": "-0.871%", + "volume": "90117", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -11849,7 +11877,7 @@ "lastsale": "$15.66", "netchange": "0.00", "pctchange": "0.00%", - "volume": "226107", + "volume": "231381", "marketCap": "139500971.00", "country": "", "ipoyear": "2019", @@ -11860,11 +11888,11 @@ { "symbol": "EICA", "name": "Eagle Point Income Company Inc. 5.00% Series A Term Preferred Stock due 2026", - "lastsale": "$24.1012", - "netchange": "0.0711", - "pctchange": "0.296%", - "volume": "2330", - "marketCap": "214696093.00", + "lastsale": "$24.07", + "netchange": "-0.0312", + "pctchange": "-0.129%", + "volume": "447", + "marketCap": "214418160.00", "country": "", "ipoyear": "2021", "industry": "Finance/Investors Services", @@ -11874,10 +11902,10 @@ { "symbol": "EICB", "name": "Eagle Point Income Company Inc. 7.75% Series B Term Preferred Stock Due 2028", - "lastsale": "$24.955", - "netchange": "0.005", - "pctchange": "0.02%", - "volume": "10816", + "lastsale": "$24.95", + "netchange": "-0.005", + "pctchange": "-0.02%", + "volume": "4904", "marketCap": "0.00", "country": "", "ipoyear": "", @@ -11888,10 +11916,10 @@ { "symbol": "EICC", "name": "Eagle Point Income Company Inc. 8.00% Series C Term Preferred Stock due 2029", - "lastsale": "$25.04", - "netchange": "-0.02", - "pctchange": "-0.08%", - "volume": "17432", + "lastsale": "$25.06", + "netchange": "0.02", + "pctchange": "0.08%", + "volume": "14092", "marketCap": "0.00", "country": "", "ipoyear": "", @@ -11902,11 +11930,11 @@ { "symbol": "EIG", "name": "Employers Holdings Inc Common Stock", - "lastsale": "$48.72", - "netchange": "-0.39", - "pctchange": "-0.794%", - "volume": "83784", - "marketCap": "1204168587.00", + "lastsale": "$49.11", + "netchange": "0.39", + "pctchange": "0.80%", + "volume": "77691", + "marketCap": "1213807867.00", "country": "United States", "ipoyear": "2007", "industry": "Property-Casualty Insurers", @@ -11916,10 +11944,10 @@ { "symbol": "EIIA", "name": "Eagle Point Institutional Income Fund 8.125% Series A Term Preferred Shares Due 2029", - "lastsale": "$24.94", - "netchange": "-0.04", - "pctchange": "-0.16%", - "volume": "19355", + "lastsale": "$25.01", + "netchange": "0.07", + "pctchange": "0.281%", + "volume": "12482", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -11930,11 +11958,11 @@ { "symbol": "EIX", "name": "Edison International Common Stock", - "lastsale": "$57.28", - "netchange": "-1.01", - "pctchange": "-1.733%", - "volume": "6588281", - "marketCap": "22175967408.00", + "lastsale": "$58.87", + "netchange": "1.59", + "pctchange": "2.776%", + "volume": "4891024", + "marketCap": "22791536336.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -11944,11 +11972,11 @@ { "symbol": "EL", "name": "Estee Lauder Companies Inc. (The) Common Stock", - "lastsale": "$80.11", - "netchange": "0.41", - "pctchange": "0.514%", - "volume": "2787000", - "marketCap": "28757729663.00", + "lastsale": "$82.48", + "netchange": "2.37", + "pctchange": "2.958%", + "volume": "3090053", + "marketCap": "29608507584.00", "country": "United States", "ipoyear": "1995", "industry": "Package Goods/Cosmetics", @@ -11958,11 +11986,11 @@ { "symbol": "ELAN", "name": "Elanco Animal Health Incorporated Common Stock", - "lastsale": "$12.06", - "netchange": "-0.04", - "pctchange": "-0.331%", - "volume": "3315272", - "marketCap": "5961894864.00", + "lastsale": "$12.08", + "netchange": "0.02", + "pctchange": "0.166%", + "volume": "6121436", + "marketCap": "5971781921.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11972,11 +12000,11 @@ { "symbol": "ELC", "name": "Entergy Louisiana Inc. Collateral Trust Mortgage Bonds 4.875 % Series due September 1 2066", - "lastsale": "$21.63", - "netchange": "-0.04", - "pctchange": "-0.185%", - "volume": "12336", - "marketCap": "4612328250.00", + "lastsale": "$21.69", + "netchange": "0.06", + "pctchange": "0.277%", + "volume": "23712", + "marketCap": "4625122503.00", "country": "United States", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -11986,11 +12014,11 @@ { "symbol": "ELF", "name": "e.l.f. Beauty Inc. Common Stock", - "lastsale": "$118.38", - "netchange": "1.69", - "pctchange": "1.448%", - "volume": "1222256", - "marketCap": "6668468278.00", + "lastsale": "$110.55", + "netchange": "-7.83", + "pctchange": "-6.614%", + "volume": "2342519", + "marketCap": "6227396251.00", "country": "United States", "ipoyear": "2016", "industry": "Package Goods/Cosmetics", @@ -12000,11 +12028,11 @@ { "symbol": "ELME", "name": "Elme Communities Common Stock", - "lastsale": "$14.65", - "netchange": "-0.09", - "pctchange": "-0.611%", - "volume": "451054", - "marketCap": "1289350573.00", + "lastsale": "$14.61", + "netchange": "-0.04", + "pctchange": "-0.273%", + "volume": "293910", + "marketCap": "1285830162.00", "country": "United States", "ipoyear": "2000", "industry": "Real Estate Investment Trusts", @@ -12014,11 +12042,11 @@ { "symbol": "ELP", "name": "Companhia Paranaense de Energia (COPEL) American Depositary Shares (each representing one Unit consisting one Common Share and four non-voting Class B Preferred Shares)", - "lastsale": "$6.21", - "netchange": "-0.14", - "pctchange": "-2.205%", - "volume": "212989", - "marketCap": "2018789183.00", + "lastsale": "$6.25", + "netchange": "0.04", + "pctchange": "0.644%", + "volume": "134668", + "marketCap": "2031792656.00", "country": "Brazil", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -12028,11 +12056,11 @@ { "symbol": "ELPC", "name": "Companhia Paranaense de Energia (COPEL) American Depositary Shares (each representing four (4) Common Shares)", - "lastsale": "$5.58", - "netchange": "-0.11", - "pctchange": "-1.933%", - "volume": "23054", - "marketCap": "1813984484.00", + "lastsale": "$5.61", + "netchange": "0.03", + "pctchange": "0.538%", + "volume": "5007", + "marketCap": "1823737088.00", "country": "Brazil", "ipoyear": "2023", "industry": "Electric Utilities: Central", @@ -12042,11 +12070,11 @@ { "symbol": "ELS", "name": "Equity Lifestyle Properties Inc. Common Stock", - "lastsale": "$66.51", - "netchange": "0.69", - "pctchange": "1.048%", - "volume": "1923745", - "marketCap": "12706684088.00", + "lastsale": "$67.23", + "netchange": "0.72", + "pctchange": "1.083%", + "volume": "1090432", + "marketCap": "12844239531.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -12056,11 +12084,11 @@ { "symbol": "ELV", "name": "Elevance Health Inc. Common Stock", - "lastsale": "$401.36", - "netchange": "10.63", - "pctchange": "2.721%", - "volume": "3157186", - "marketCap": "93084541028.00", + "lastsale": "$400.96", + "netchange": "-0.40", + "pctchange": "-0.10%", + "volume": "1551408", + "marketCap": "92991771902.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -12070,10 +12098,10 @@ { "symbol": "EMD", "name": "Western Asset Emerging Markets Debt Fund Inc Common Stock", - "lastsale": "$9.85", - "netchange": "0.01", - "pctchange": "0.102%", - "volume": "167091", + "lastsale": "$9.83", + "netchange": "-0.02", + "pctchange": "-0.203%", + "volume": "137763", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -12084,11 +12112,11 @@ { "symbol": "EME", "name": "EMCOR Group Inc. Common Stock", - "lastsale": "$531.80", - "netchange": "-4.19", - "pctchange": "-0.782%", - "volume": "364999", - "marketCap": "24463894976.00", + "lastsale": "$531.65", + "netchange": "-0.15", + "pctchange": "-0.028%", + "volume": "285703", + "marketCap": "24456994667.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -12098,10 +12126,10 @@ { "symbol": "EMF", "name": "Templeton Emerging Markets Fund Common Stock", - "lastsale": "$12.2243", - "netchange": "0.0343", - "pctchange": "0.281%", - "volume": "13331", + "lastsale": "$12.32", + "netchange": "0.0957", + "pctchange": "0.783%", + "volume": "23661", "marketCap": "0.00", "country": "United States", "ipoyear": "1987", @@ -12112,11 +12140,11 @@ { "symbol": "EMN", "name": "Eastman Chemical Company Common Stock", - "lastsale": "$93.13", - "netchange": "0.95", - "pctchange": "1.031%", - "volume": "1033940", - "marketCap": "10794940065.00", + "lastsale": "$92.13", + "netchange": "-1.00", + "pctchange": "-1.074%", + "volume": "883010", + "marketCap": "10679027469.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -12126,10 +12154,10 @@ { "symbol": "EMO", "name": "ClearBridge Energy Midstream Opportunity Fund Inc. Common Stock", - "lastsale": "$51.12", - "netchange": "0.05", - "pctchange": "0.098%", - "volume": "39765", + "lastsale": "$50.75", + "netchange": "-0.37", + "pctchange": "-0.724%", + "volume": "45036", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -12140,11 +12168,11 @@ { "symbol": "EMP", "name": "Entergy Mississippi LLC First Mortgage Bonds 4.90% Series Due October 1 2066", - "lastsale": "$21.77", - "netchange": "-0.13", - "pctchange": "-0.594%", - "volume": "7524", - "marketCap": "4667662465.00", + "lastsale": "$21.855", + "netchange": "0.085", + "pctchange": "0.39%", + "volume": "2843", + "marketCap": "4685887146.00", "country": "United States", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -12154,11 +12182,11 @@ { "symbol": "EMR", "name": "Emerson Electric Company Common Stock", - "lastsale": "$131.17", - "netchange": "1.23", - "pctchange": "0.947%", - "volume": "4078004", - "marketCap": "74793134000.00", + "lastsale": "$130.60", + "netchange": "-0.57", + "pctchange": "-0.435%", + "volume": "2725892", + "marketCap": "74468120000.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -12168,11 +12196,11 @@ { "symbol": "ENB", "name": "Enbridge Inc Common Stock", - "lastsale": "$44.86", - "netchange": "0.10", - "pctchange": "0.223%", - "volume": "5112738", - "marketCap": "97705080000.00", + "lastsale": "$45.06", + "netchange": "0.20", + "pctchange": "0.446%", + "volume": "2027970", + "marketCap": "98140680000.00", "country": "Canada", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -12182,11 +12210,11 @@ { "symbol": "ENFN", "name": "Enfusion Inc. Class A Common Stock", - "lastsale": "$11.10", + "lastsale": "$11.09", "netchange": "-0.01", "pctchange": "-0.09%", - "volume": "511326", - "marketCap": "1427136302.00", + "volume": "638543", + "marketCap": "1425850593.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -12196,11 +12224,11 @@ { "symbol": "ENFY", "name": "Enlightify Inc. Common Stock", - "lastsale": "$1.24", - "netchange": "0.29", - "pctchange": "30.526%", - "volume": "162094", - "marketCap": "18343987.00", + "lastsale": "$1.33", + "netchange": "0.09", + "pctchange": "7.258%", + "volume": "159115", + "marketCap": "19675406.00", "country": "China", "ipoyear": "", "industry": "Agricultural Chemicals", @@ -12210,11 +12238,11 @@ { "symbol": "ENIC", "name": "Enel Chile S.A. American Depositary Shares (Each representing 50 shares of Common Stock)", - "lastsale": "$2.98", - "netchange": "0.06", - "pctchange": "2.055%", - "volume": "750133", - "marketCap": "4122326809.00", + "lastsale": "$2.99", + "netchange": "0.01", + "pctchange": "0.336%", + "volume": "542479", + "marketCap": "4136160121.00", "country": "Chile", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -12224,11 +12252,11 @@ { "symbol": "ENJ", "name": "Entergy New Orleans LLC First Mortgage Bonds 5.0% Series due December 1 2052", - "lastsale": "$21.13", - "netchange": "-0.05", - "pctchange": "-0.236%", - "volume": "111", - "marketCap": "4530441336.00", + "lastsale": "$21.52", + "netchange": "0.39", + "pctchange": "1.846%", + "volume": "7115", + "marketCap": "4614060461.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -12238,11 +12266,11 @@ { "symbol": "ENLC", "name": "EnLink Midstream LLC Common Units representing Limited Partner Interests", - "lastsale": "$14.77", - "netchange": "-0.19", - "pctchange": "-1.27%", - "volume": "4244947", - "marketCap": "6750969406.00", + "lastsale": "$14.70", + "netchange": "-0.07", + "pctchange": "-0.474%", + "volume": "4658162", + "marketCap": "6718974291.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -12252,11 +12280,11 @@ { "symbol": "ENO", "name": "Entergy New Orleans LLC First Mortgage Bonds 5.50% Series due April 1 2066", - "lastsale": "$22.49", - "netchange": "-0.3099", - "pctchange": "-1.359%", - "volume": "8660", - "marketCap": "4809055727.00", + "lastsale": "$22.651", + "netchange": "0.161", + "pctchange": "0.716%", + "volume": "4189", + "marketCap": "4843482493.00", "country": "United States", "ipoyear": "2016", "industry": "Power Generation", @@ -12266,11 +12294,11 @@ { "symbol": "ENOV", "name": "Enovis Corporation Common Stock", - "lastsale": "$47.27", - "netchange": "0.25", - "pctchange": "0.532%", - "volume": "878589", - "marketCap": "2641232805.00", + "lastsale": "$47.79", + "netchange": "0.52", + "pctchange": "1.10%", + "volume": "744387", + "marketCap": "2670288042.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -12280,11 +12308,11 @@ { "symbol": "ENR", "name": "Energizer Holdings Inc. Common Stock", - "lastsale": "$34.61", - "netchange": "0.23", - "pctchange": "0.669%", - "volume": "429657", - "marketCap": "2489109357.00", + "lastsale": "$34.41", + "netchange": "-0.20", + "pctchange": "-0.578%", + "volume": "419067", + "marketCap": "2474725598.00", "country": "United States", "ipoyear": "2015", "industry": "Industrial Machinery/Components", @@ -12294,11 +12322,11 @@ { "symbol": "ENS", "name": "EnerSys Common Stock", - "lastsale": "$100.23", - "netchange": "0.37", - "pctchange": "0.371%", - "volume": "259263", - "marketCap": "3991174537.00", + "lastsale": "$99.63", + "netchange": "-0.60", + "pctchange": "-0.599%", + "volume": "173842", + "marketCap": "3967282441.00", "country": "United States", "ipoyear": "2004", "industry": "Industrial Machinery/Components", @@ -12308,11 +12336,11 @@ { "symbol": "ENVA", "name": "Enova International Inc. Common Stock", - "lastsale": "$111.25", - "netchange": "0.10", - "pctchange": "0.09%", - "volume": "228762", - "marketCap": "2915429960.00", + "lastsale": "$111.65", + "netchange": "0.40", + "pctchange": "0.36%", + "volume": "145106", + "marketCap": "2925912405.00", "country": "United States", "ipoyear": "2014", "industry": "Finance: Consumer Services", @@ -12322,11 +12350,11 @@ { "symbol": "ENZ", "name": "Enzo Biochem Inc. Common Stock ($0.01 Par Value)", - "lastsale": "$0.658", - "netchange": "0.001", - "pctchange": "0.152%", - "volume": "80407", - "marketCap": "34376601.00", + "lastsale": "$0.6531", + "netchange": "-0.0049", + "pctchange": "-0.745%", + "volume": "163320", + "marketCap": "34120605.00", "country": "United States", "ipoyear": "1988", "industry": "Medical Specialities", @@ -12336,10 +12364,10 @@ { "symbol": "EOD", "name": "Allspring Global Dividend Opportunity Fund Common Shares of Beneficial Interest", - "lastsale": "$5.01", - "netchange": "-0.01", - "pctchange": "-0.199%", - "volume": "106293", + "lastsale": "$5.02", + "netchange": "0.01", + "pctchange": "0.20%", + "volume": "149324", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -12350,11 +12378,11 @@ { "symbol": "EOG", "name": "EOG Resources Inc. Common Stock", - "lastsale": "$133.98", - "netchange": "-0.04", - "pctchange": "-0.03%", - "volume": "3003138", - "marketCap": "75357106066.00", + "lastsale": "$131.82", + "netchange": "-2.16", + "pctchange": "-1.612%", + "volume": "3178814", + "marketCap": "74142213178.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -12364,10 +12392,10 @@ { "symbol": "EOI", "name": "Eaton Vance Enhance Equity Income Fund Eaton Vance Enhanced Equity Income Fund Shares of Beneficial Interest", - "lastsale": "$21.24", - "netchange": "0.04", - "pctchange": "0.189%", - "volume": "65856", + "lastsale": "$21.22", + "netchange": "-0.02", + "pctchange": "-0.094%", + "volume": "45264", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -12378,10 +12406,10 @@ { "symbol": "EOS", "name": "Eaton Vance Enhance Equity Income Fund II Common Stock", - "lastsale": "$24.47", - "netchange": "0.16", - "pctchange": "0.658%", - "volume": "110177", + "lastsale": "$24.56", + "netchange": "0.09", + "pctchange": "0.368%", + "volume": "68618", "marketCap": "0.00", "country": "", "ipoyear": "2005", @@ -12392,11 +12420,11 @@ { "symbol": "EOT", "name": "Eaton Vance Municipal Income Trust EATON VANCE NATIONAL MUNICIPAL OPPORTUNITIES TRUST", - "lastsale": "$16.67", - "netchange": "-0.17", - "pctchange": "-1.01%", - "volume": "89686", - "marketCap": "260467433.00", + "lastsale": "$16.77", + "netchange": "0.10", + "pctchange": "0.60%", + "volume": "40988", + "marketCap": "262029925.00", "country": "United States", "ipoyear": "2009", "industry": "Investment Bankers/Brokers/Service", @@ -12406,10 +12434,10 @@ { "symbol": "EP^C", "name": "El Paso Corporation Preferred Stock", - "lastsale": "$48.975", - "netchange": "-0.025", - "pctchange": "-0.051%", - "volume": "1905", + "lastsale": "$48.77", + "netchange": "-0.205", + "pctchange": "-0.419%", + "volume": "262", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12420,11 +12448,11 @@ { "symbol": "EPAC", "name": "Enerpac Tool Group Corp. Common Stock", - "lastsale": "$44.73", - "netchange": "-0.28", - "pctchange": "-0.622%", - "volume": "264736", - "marketCap": "2433321662.00", + "lastsale": "$44.16", + "netchange": "-0.57", + "pctchange": "-1.274%", + "volume": "266019", + "marketCap": "2402313539.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -12434,11 +12462,11 @@ { "symbol": "EPAM", "name": "EPAM Systems Inc. Common Stock", - "lastsale": "$245.30", - "netchange": "9.88", - "pctchange": "4.197%", - "volume": "714431", - "marketCap": "13913766043.00", + "lastsale": "$252.43", + "netchange": "7.13", + "pctchange": "2.907%", + "volume": "727287", + "marketCap": "14318189818.00", "country": "United States", "ipoyear": "2012", "industry": "EDP Services", @@ -12448,11 +12476,11 @@ { "symbol": "EPC", "name": "Edgewell Personal Care Company Common Stock", - "lastsale": "$33.97", - "netchange": "0.45", - "pctchange": "1.342%", - "volume": "514394", - "marketCap": "1655058145.00", + "lastsale": "$33.82", + "netchange": "-0.15", + "pctchange": "-0.442%", + "volume": "381496", + "marketCap": "1647749969.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -12462,11 +12490,11 @@ { "symbol": "EPD", "name": "Enterprise Products Partners L.P. Common Stock", - "lastsale": "$33.67", - "netchange": "-0.13", - "pctchange": "-0.385%", - "volume": "3144921", - "marketCap": "72982249105.00", + "lastsale": "$33.57", + "netchange": "-0.10", + "pctchange": "-0.297%", + "volume": "3542624", + "marketCap": "72765491609.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -12476,11 +12504,11 @@ { "symbol": "EPR", "name": "EPR Properties Common Stock", - "lastsale": "$46.49", - "netchange": "-0.10", - "pctchange": "-0.215%", - "volume": "673795", - "marketCap": "3520757296.00", + "lastsale": "$47.67", + "netchange": "1.18", + "pctchange": "2.538%", + "volume": "580769", + "marketCap": "3610120462.00", "country": "United States", "ipoyear": "1997", "industry": "Real Estate Investment Trusts", @@ -12490,10 +12518,10 @@ { "symbol": "EPR^C", "name": "EPR Properties 5.75% Series C Cumulative Convertible Preferred Shares", - "lastsale": "$21.26", - "netchange": "-0.39", - "pctchange": "-1.801%", - "volume": "2326", + "lastsale": "$21.69", + "netchange": "0.43", + "pctchange": "2.023%", + "volume": "24639", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12504,10 +12532,10 @@ { "symbol": "EPR^E", "name": "EPR Properties Series E Cumulative Conv Pfd Shs Ser E", - "lastsale": "$28.34", - "netchange": "-0.02", - "pctchange": "-0.071%", - "volume": "1733", + "lastsale": "$28.19", + "netchange": "-0.15", + "pctchange": "-0.529%", + "volume": "3717", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12518,10 +12546,10 @@ { "symbol": "EPR^G", "name": "EPR Properties 5.750% Series G Cumulative Redeemable Preferred Shares", - "lastsale": "$19.72", - "netchange": "-0.83", - "pctchange": "-4.039%", - "volume": "14754", + "lastsale": "$20.10", + "netchange": "0.38", + "pctchange": "1.927%", + "volume": "10153", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12532,12 +12560,12 @@ { "symbol": "EPRT", "name": "Essential Properties Realty Trust Inc. Common Stock", - "lastsale": "$31.27", - "netchange": "0.23", - "pctchange": "0.741%", - "volume": "959193", - "marketCap": "5482626512.00", - "country": "United States", + "lastsale": "$31.41", + "netchange": "0.14", + "pctchange": "0.448%", + "volume": "691424", + "marketCap": "5507172969.00", + "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", "sector": "Real Estate", @@ -12547,9 +12575,9 @@ "symbol": "EQBK", "name": "Equity Bancshares Inc. Class A Common Stock", "lastsale": "$43.35", - "netchange": "0.75", - "pctchange": "1.761%", - "volume": "127042", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "151055", "marketCap": "662802383.00", "country": "United States", "ipoyear": "", @@ -12560,11 +12588,11 @@ { "symbol": "EQC", "name": "Equity Commonwealth Common Shares of Beneficial Interest", - "lastsale": "$1.69", - "netchange": "0.01", - "pctchange": "0.595%", - "volume": "560971", - "marketCap": "181394512.00", + "lastsale": "$1.74", + "netchange": "0.05", + "pctchange": "2.959%", + "volume": "1102238", + "marketCap": "186761214.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -12574,11 +12602,11 @@ { "symbol": "EQH", "name": "Equitable Holdings Inc. Common Stock", - "lastsale": "$53.06", - "netchange": "-0.12", - "pctchange": "-0.226%", - "volume": "3805219", - "marketCap": "16625683134.00", + "lastsale": "$53.25", + "netchange": "0.19", + "pctchange": "0.358%", + "volume": "3616882", + "marketCap": "16685217242.00", "country": "United States", "ipoyear": "2018", "industry": "Specialty Insurers", @@ -12588,10 +12616,10 @@ { "symbol": "EQH^A", "name": "Equitable Holdings Inc. Depositary Shares", - "lastsale": "$21.23", - "netchange": "0.05", - "pctchange": "0.236%", - "volume": "53106", + "lastsale": "$21.33", + "netchange": "0.10", + "pctchange": "0.471%", + "volume": "30881", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12602,10 +12630,10 @@ { "symbol": "EQH^C", "name": "Equitable Holdings Inc. Depositary Shares each representing a 1/1000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series C", - "lastsale": "$18.42", - "netchange": "-0.03", - "pctchange": "-0.163%", - "volume": "34758", + "lastsale": "$18.56", + "netchange": "0.14", + "pctchange": "0.76%", + "volume": "39902", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12616,11 +12644,11 @@ { "symbol": "EQNR", "name": "Equinor ASA", - "lastsale": "$24.23", - "netchange": "0.23", - "pctchange": "0.958%", - "volume": "3121100", - "marketCap": "71350884079.00", + "lastsale": "$23.83", + "netchange": "-0.40", + "pctchange": "-1.651%", + "volume": "2715342", + "marketCap": "70172990822.00", "country": "Norway", "ipoyear": "", "industry": "Integrated oil Companies", @@ -12630,11 +12658,11 @@ { "symbol": "EQR", "name": "Equity Residential Common Shares of Beneficial Interest", - "lastsale": "$68.19", - "netchange": "-0.19", - "pctchange": "-0.278%", - "volume": "1533892", - "marketCap": "25873295968.00", + "lastsale": "$68.25", + "netchange": "0.06", + "pctchange": "0.088%", + "volume": "1632232", + "marketCap": "25896061737.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -12644,11 +12672,11 @@ { "symbol": "EQS", "name": "Equus Total Return Inc. Common Stock", - "lastsale": "$1.23", - "netchange": "0.018", - "pctchange": "1.485%", - "volume": "12296", - "marketCap": "16710993.00", + "lastsale": "$1.215", + "netchange": "-0.015", + "pctchange": "-1.22%", + "volume": "127", + "marketCap": "16507200.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -12658,11 +12686,11 @@ { "symbol": "EQT", "name": "EQT Corporation Common Stock", - "lastsale": "$53.58", - "netchange": "0.18", - "pctchange": "0.337%", - "volume": "6776319", - "marketCap": "31970328720.00", + "lastsale": "$53.68", + "netchange": "0.10", + "pctchange": "0.187%", + "volume": "6025310", + "marketCap": "32029997120.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -12672,10 +12700,10 @@ { "symbol": "EQV", "name": "EQV Ventures Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$10.01", - "netchange": "0.02", - "pctchange": "0.20%", - "volume": "56768", + "lastsale": "$10.00", + "netchange": "-0.01", + "pctchange": "-0.10%", + "volume": "13389", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -12686,11 +12714,11 @@ { "symbol": "ERJ", "name": "Embraer S.A. Common Stock", - "lastsale": "$41.50", - "netchange": "0.22", - "pctchange": "0.533%", - "volume": "1170561", - "marketCap": "7621815383.00", + "lastsale": "$41.19", + "netchange": "-0.31", + "pctchange": "-0.747%", + "volume": "980916", + "marketCap": "7564881340.00", "country": "Brazil", "ipoyear": "2000", "industry": "Aerospace", @@ -12700,11 +12728,11 @@ { "symbol": "ERO", "name": "Ero Copper Corp. Common Shares", - "lastsale": "$14.26", - "netchange": "0.15", - "pctchange": "1.063%", - "volume": "388386", - "marketCap": "1472097047.00", + "lastsale": "$14.20", + "netchange": "-0.06", + "pctchange": "-0.421%", + "volume": "301349", + "marketCap": "1465903090.00", "country": "Canada", "ipoyear": "2021", "industry": "Metal Mining", @@ -12714,11 +12742,11 @@ { "symbol": "ES", "name": "Eversource Energy (D/B/A) Common Stock", - "lastsale": "$56.23", - "netchange": "0.44", - "pctchange": "0.789%", - "volume": "2438938", - "marketCap": "20602789352.00", + "lastsale": "$56.32", + "netchange": "0.09", + "pctchange": "0.16%", + "volume": "2938811", + "marketCap": "20635765540.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -12728,11 +12756,11 @@ { "symbol": "ESAB", "name": "ESAB Corporation Common Stock", - "lastsale": "$123.78", - "netchange": "-1.56", - "pctchange": "-1.245%", - "volume": "197705", - "marketCap": "7482270150.00", + "lastsale": "$124.00", + "netchange": "0.22", + "pctchange": "0.178%", + "volume": "213584", + "marketCap": "7495568740.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -12742,11 +12770,11 @@ { "symbol": "ESE", "name": "ESCO Technologies Inc. Common Stock", - "lastsale": "$134.85", - "netchange": "0.03", - "pctchange": "0.022%", - "volume": "109372", - "marketCap": "3477172113.00", + "lastsale": "$132.05", + "netchange": "-2.80", + "pctchange": "-2.076%", + "volume": "102875", + "marketCap": "3404972766.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -12756,11 +12784,11 @@ { "symbol": "ESI", "name": "Element Solutions Inc. Common Stock", - "lastsale": "$26.19", - "netchange": "0.05", - "pctchange": "0.191%", - "volume": "1091863", - "marketCap": "6342239358.00", + "lastsale": "$26.08", + "netchange": "-0.11", + "pctchange": "-0.42%", + "volume": "1023992", + "marketCap": "6315601469.00", "country": "United States", "ipoyear": "2014", "industry": "Major Chemicals", @@ -12770,11 +12798,11 @@ { "symbol": "ESNT", "name": "Essent Group Ltd. Common Shares", - "lastsale": "$57.72", - "netchange": "0.19", - "pctchange": "0.33%", - "volume": "767469", - "marketCap": "6130622268.00", + "lastsale": "$57.56", + "netchange": "-0.16", + "pctchange": "-0.277%", + "volume": "544545", + "marketCap": "6113628166.00", "country": "Bermuda", "ipoyear": "2013", "industry": "Property-Casualty Insurers", @@ -12784,11 +12812,11 @@ { "symbol": "ESRT", "name": "Empire State Realty Trust Inc. Class A Common Stock", - "lastsale": "$9.65", - "netchange": "-0.03", - "pctchange": "-0.31%", - "volume": "684513", - "marketCap": "1609207964.00", + "lastsale": "$9.61", + "netchange": "-0.04", + "pctchange": "-0.415%", + "volume": "1162776", + "marketCap": "1602537672.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -12798,11 +12826,11 @@ { "symbol": "ESS", "name": "Essex Property Trust Inc. Common Stock", - "lastsale": "$277.63", - "netchange": "-2.27", - "pctchange": "-0.811%", - "volume": "461073", - "marketCap": "17842581861.00", + "lastsale": "$277.93", + "netchange": "0.30", + "pctchange": "0.108%", + "volume": "411064", + "marketCap": "17861862106.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -12812,11 +12840,11 @@ { "symbol": "ESTC", "name": "Elastic N.V. Ordinary Shares", - "lastsale": "$104.09", - "netchange": "2.91", - "pctchange": "2.876%", - "volume": "1655066", - "marketCap": "10787011787.00", + "lastsale": "$104.36", + "netchange": "0.27", + "pctchange": "0.259%", + "volume": "1132405", + "marketCap": "10814992315.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -12826,11 +12854,11 @@ { "symbol": "ET", "name": "Energy Transfer LP Common Units ", - "lastsale": "$21.06", - "netchange": "0.14", - "pctchange": "0.669%", - "volume": "13073569", - "marketCap": "72107681848.00", + "lastsale": "$21.05", + "netchange": "-0.01", + "pctchange": "-0.047%", + "volume": "20454544", + "marketCap": "72073442683.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -12840,10 +12868,10 @@ { "symbol": "ET^I", "name": "Energy Transfer L.P. Series I Fixed Rate Perpetual Preferred Units", - "lastsale": "$11.94", - "netchange": "0.01", - "pctchange": "0.084%", - "volume": "65683", + "lastsale": "$11.90", + "netchange": "-0.04", + "pctchange": "-0.335%", + "volume": "65300", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12854,11 +12882,11 @@ { "symbol": "ETB", "name": "Eaton Vance Tax-Managed Buy-Write Income Fund Eaton Vance Tax-Managed Buy-Write Income Fund Common Shares of Beneficial Interest", - "lastsale": "$15.28", - "netchange": "0.01", - "pctchange": "0.065%", - "volume": "38713", - "marketCap": "448794961.00", + "lastsale": "$15.27", + "netchange": "-0.01", + "pctchange": "-0.065%", + "volume": "37759", + "marketCap": "448501247.00", "country": "United States", "ipoyear": "2005", "industry": "Investment Bankers/Brokers/Service", @@ -12869,9 +12897,9 @@ "symbol": "ETD", "name": "Ethan Allen Interiors Inc. Common Stock", "lastsale": "$28.77", - "netchange": "0.55", - "pctchange": "1.949%", - "volume": "247341", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "195206", "marketCap": "731619949.00", "country": "United States", "ipoyear": "", @@ -12882,10 +12910,10 @@ { "symbol": "ETG", "name": "Eaton Vance Tax-Advantaged Global Dividend Income Fund Common Shares of Beneficial Interest", - "lastsale": "$19.02", - "netchange": "0.07", - "pctchange": "0.369%", - "volume": "102714", + "lastsale": "$19.05", + "netchange": "0.03", + "pctchange": "0.158%", + "volume": "103867", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -12896,10 +12924,10 @@ { "symbol": "ETI^", "name": "Entergy Texas Inc 5.375% Series A Preferred Stock Cumulative No Par Value", - "lastsale": "$23.60", - "netchange": "0.27", - "pctchange": "1.157%", - "volume": "4187", + "lastsale": "$23.51", + "netchange": "-0.09", + "pctchange": "-0.381%", + "volume": "950", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12910,10 +12938,10 @@ { "symbol": "ETJ", "name": "Eaton Vance Risk-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest", - "lastsale": "$9.25", - "netchange": "-0.02", - "pctchange": "-0.216%", - "volume": "174359", + "lastsale": "$9.26", + "netchange": "0.01", + "pctchange": "0.108%", + "volume": "67582", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -12924,11 +12952,11 @@ { "symbol": "ETN", "name": "Eaton Corporation PLC Ordinary Shares", - "lastsale": "$369.69", - "netchange": "-1.54", - "pctchange": "-0.415%", - "volume": "1961899", - "marketCap": "146101488000.00", + "lastsale": "$368.98", + "netchange": "-0.71", + "pctchange": "-0.192%", + "volume": "1970839", + "marketCap": "145820896000.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -12939,9 +12967,9 @@ "symbol": "ETO", "name": "Eaton Vance Tax-Advantage Global Dividend Opp Common Stock", "lastsale": "$26.21", - "netchange": "-0.02", - "pctchange": "-0.076%", - "volume": "27017", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "23691", "marketCap": "429533097.00", "country": "United States", "ipoyear": "2004", @@ -12952,11 +12980,11 @@ { "symbol": "ETR", "name": "Entergy Corporation Common Stock", - "lastsale": "$81.90", - "netchange": "-0.69", - "pctchange": "-0.835%", - "volume": "4066159", - "marketCap": "35120032693.00", + "lastsale": "$82.52", + "netchange": "0.62", + "pctchange": "0.757%", + "volume": "4217954", + "marketCap": "35385898631.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -12966,11 +12994,11 @@ { "symbol": "ETV", "name": "Eaton Vance Corporation Eaton Vance Tax-Managed Buy-Write Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$14.50", - "netchange": "0.01", - "pctchange": "0.069%", - "volume": "168021", - "marketCap": "1584391061.00", + "lastsale": "$14.47", + "netchange": "-0.03", + "pctchange": "-0.207%", + "volume": "129140", + "marketCap": "1581113010.00", "country": "United States", "ipoyear": "2005", "industry": "Investment Bankers/Brokers/Service", @@ -12980,11 +13008,11 @@ { "symbol": "ETW", "name": "Eaton Vance Corporation Eaton Vance Tax-Managed Global Buy-Write Opportunites Fund Common Shares of Beneficial Interest", - "lastsale": "$8.62", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "242057", - "marketCap": "944732915.00", + "lastsale": "$8.60", + "netchange": "-0.02", + "pctchange": "-0.232%", + "volume": "304363", + "marketCap": "942540960.00", "country": "United States", "ipoyear": "2005", "industry": "Investment Managers", @@ -12994,11 +13022,11 @@ { "symbol": "ETWO", "name": "E2open Parent Holdings Inc.Class A Common Stock", - "lastsale": "$2.63", - "netchange": "0.08", - "pctchange": "3.137%", - "volume": "2447455", - "marketCap": "813580259.00", + "lastsale": "$2.70", + "netchange": "0.07", + "pctchange": "2.662%", + "volume": "2072930", + "marketCap": "835234486.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -13008,11 +13036,11 @@ { "symbol": "ETX ", "name": "Eaton Vance Municipal Income 2028 Term Trust Common Shares of Beneficial Interest", - "lastsale": "$18.10", - "netchange": "0.03", - "pctchange": "0.166%", - "volume": "23170", - "marketCap": "197017704.00", + "lastsale": "$18.17", + "netchange": "0.07", + "pctchange": "0.387%", + "volume": "16774", + "marketCap": "197779651.00", "country": "", "ipoyear": "2013", "industry": "Investment Managers", @@ -13022,10 +13050,10 @@ { "symbol": "ETY", "name": "Eaton Vance Tax-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest", - "lastsale": "$15.35", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "237957", + "lastsale": "$15.34", + "netchange": "-0.01", + "pctchange": "-0.065%", + "volume": "174702", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -13036,11 +13064,11 @@ { "symbol": "EVC", "name": "Entravision Communications Corporation Common Stock", - "lastsale": "$2.28", - "netchange": "0.04", - "pctchange": "1.786%", - "volume": "282733", - "marketCap": "205170611.00", + "lastsale": "$2.29", + "netchange": "0.01", + "pctchange": "0.439%", + "volume": "216995", + "marketCap": "206070482.00", "country": "United States", "ipoyear": "2000", "industry": "Broadcasting", @@ -13050,11 +13078,11 @@ { "symbol": "EVEX", "name": "Eve Holding Inc. Common Stock", - "lastsale": "$4.74", - "netchange": "-0.14", - "pctchange": "-2.869%", - "volume": "173636", - "marketCap": "1410833973.00", + "lastsale": "$4.81", + "netchange": "0.07", + "pctchange": "1.477%", + "volume": "160813", + "marketCap": "1431669073.00", "country": "", "ipoyear": "2022", "industry": "Aerospace", @@ -13064,11 +13092,11 @@ { "symbol": "EVF", "name": "Eaton Vance Senior Income Trust Common Stock", - "lastsale": "$6.24", - "netchange": "-0.025", - "pctchange": "-0.399%", - "volume": "59144", - "marketCap": "109442474.00", + "lastsale": "$6.26", + "netchange": "0.02", + "pctchange": "0.321%", + "volume": "33823", + "marketCap": "109793251.00", "country": "United States", "ipoyear": "1998", "industry": "Investment Bankers/Brokers/Service", @@ -13078,10 +13106,10 @@ { "symbol": "EVG", "name": "Eaton Vance Short Diversified Income Fund Eaton Vance Short Duration Diversified Income Fund Common Shares of Beneficial Interest", - "lastsale": "$10.99", - "netchange": "-0.005", - "pctchange": "-0.045%", - "volume": "15669", + "lastsale": "$11.075", + "netchange": "0.085", + "pctchange": "0.773%", + "volume": "31789", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -13092,11 +13120,11 @@ { "symbol": "EVH", "name": "Evolent Health Inc Class A Common Stock", - "lastsale": "$10.18", - "netchange": "0.18", - "pctchange": "1.80%", - "volume": "1700287", - "marketCap": "1186620604.00", + "lastsale": "$10.10", + "netchange": "-0.08", + "pctchange": "-0.786%", + "volume": "1595608", + "marketCap": "1177295491.00", "country": "United States", "ipoyear": "2015", "industry": "Other Consumer Services", @@ -13106,11 +13134,11 @@ { "symbol": "EVN", "name": "Eaton Vance Municipal Income Trust Common Stock", - "lastsale": "$10.34", - "netchange": "-0.05", - "pctchange": "-0.481%", - "volume": "97044", - "marketCap": "410158465.00", + "lastsale": "$10.36", + "netchange": "0.02", + "pctchange": "0.193%", + "volume": "96627", + "marketCap": "410951809.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Managers", @@ -13120,11 +13148,11 @@ { "symbol": "EVR", "name": "Evercore Inc. Class A Common Stock", - "lastsale": "$284.64", - "netchange": "-1.65", - "pctchange": "-0.576%", - "volume": "305414", - "marketCap": "10835900670.00", + "lastsale": "$285.96", + "netchange": "1.32", + "pctchange": "0.464%", + "volume": "248967", + "marketCap": "10886151474.00", "country": "United States", "ipoyear": "2006", "industry": "Investment Managers", @@ -13134,11 +13162,11 @@ { "symbol": "EVRI", "name": "Everi Holdings Inc. Common Stock", - "lastsale": "$13.64", - "netchange": "0.03", - "pctchange": "0.22%", - "volume": "261322", - "marketCap": "1176403365.00", + "lastsale": "$13.62", + "netchange": "-0.02", + "pctchange": "-0.147%", + "volume": "1200253", + "marketCap": "1174678433.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -13148,10 +13176,10 @@ { "symbol": "EVT", "name": "Eaton Vance Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest", - "lastsale": "$24.56", - "netchange": "-0.02", - "pctchange": "-0.081%", - "volume": "83493", + "lastsale": "$24.60", + "netchange": "0.04", + "pctchange": "0.163%", + "volume": "74356", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -13162,11 +13190,11 @@ { "symbol": "EVTC", "name": "Evertec Inc. Common Stock", - "lastsale": "$32.29", - "netchange": "0.07", - "pctchange": "0.217%", - "volume": "288191", - "marketCap": "2054098546.00", + "lastsale": "$32.39", + "netchange": "0.10", + "pctchange": "0.31%", + "volume": "186172", + "marketCap": "2060459954.00", "country": "Puerto Rico", "ipoyear": "2013", "industry": "EDP Services", @@ -13176,11 +13204,11 @@ { "symbol": "EVTL", "name": "Vertical Aerospace Ltd. Ordinary Shares", - "lastsale": "$5.35", - "netchange": "-3.93", - "pctchange": "-42.349%", - "volume": "4886863", - "marketCap": "118368343.00", + "lastsale": "$5.65", + "netchange": "0.30", + "pctchange": "5.607%", + "volume": "1825468", + "marketCap": "125005821.00", "country": "", "ipoyear": "2021", "industry": "Aerospace", @@ -13190,11 +13218,11 @@ { "symbol": "EW", "name": "Edwards Lifesciences Corporation Common Stock", - "lastsale": "$68.93", - "netchange": "-0.11", - "pctchange": "-0.159%", - "volume": "5220953", - "marketCap": "40654914000.00", + "lastsale": "$68.99", + "netchange": "0.06", + "pctchange": "0.087%", + "volume": "5528125", + "marketCap": "40690302000.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -13204,10 +13232,10 @@ { "symbol": "EXG", "name": "Eaton Vance Tax-Managed Global Diversified Equity Income Fund Common Shares of Beneficial Interest", - "lastsale": "$8.57", - "netchange": "0.02", - "pctchange": "0.234%", - "volume": "429600", + "lastsale": "$8.54", + "netchange": "-0.03", + "pctchange": "-0.35%", + "volume": "550044", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -13218,11 +13246,11 @@ { "symbol": "EXK", "name": "Endeavour Silver Corporation Ordinary Shares (Canada)", - "lastsale": "$3.58", - "netchange": "0.01", - "pctchange": "0.28%", - "volume": "5911540", - "marketCap": "939075038.00", + "lastsale": "$3.67", + "netchange": "0.09", + "pctchange": "2.514%", + "volume": "8441438", + "marketCap": "962683069.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -13232,11 +13260,11 @@ { "symbol": "EXP", "name": "Eagle Materials Inc Common Stock", - "lastsale": "$261.22", - "netchange": "3.46", - "pctchange": "1.342%", - "volume": "379979", - "marketCap": "8762208515.00", + "lastsale": "$262.13", + "netchange": "0.91", + "pctchange": "0.348%", + "volume": "283576", + "marketCap": "8792733015.00", "country": "United States", "ipoyear": "", "industry": "Building Materials", @@ -13246,11 +13274,11 @@ { "symbol": "EXPD", "name": "Expeditors International of Washington Inc. Common Stock", - "lastsale": "$114.30", - "netchange": "1.98", - "pctchange": "1.763%", - "volume": "682679", - "marketCap": "15999242055.00", + "lastsale": "$112.99", + "netchange": "-1.31", + "pctchange": "-1.146%", + "volume": "728165", + "marketCap": "15815873664.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -13260,11 +13288,11 @@ { "symbol": "EXR", "name": "Extra Space Storage Inc Common Stock", - "lastsale": "$151.50", - "netchange": "1.43", - "pctchange": "0.953%", - "volume": "2274604", - "marketCap": "32115510704.00", + "lastsale": "$152.03", + "netchange": "0.53", + "pctchange": "0.35%", + "volume": "2334782", + "marketCap": "32227861995.00", "country": "United States", "ipoyear": "2004", "industry": "Real Estate Investment Trusts", @@ -13274,11 +13302,11 @@ { "symbol": "F", "name": "Ford Motor Company Common Stock", - "lastsale": "$10.16", - "netchange": "0.13", - "pctchange": "1.296%", - "volume": "56187156", - "marketCap": "40378772105.00", + "lastsale": "$10.12", + "netchange": "-0.04", + "pctchange": "-0.394%", + "volume": "42839840", + "marketCap": "40219800561.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -13288,10 +13316,10 @@ { "symbol": "F^B", "name": "Ford Motor Company 6.20% Notes due June 1 2059", - "lastsale": "$23.53", - "netchange": "-0.04", - "pctchange": "-0.17%", - "volume": "45554", + "lastsale": "$23.60", + "netchange": "0.07", + "pctchange": "0.297%", + "volume": "7858", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13302,10 +13330,10 @@ { "symbol": "F^C", "name": "Ford Motor Company 6% Notes due December 1 2059", - "lastsale": "$22.97", - "netchange": "-0.13", - "pctchange": "-0.563%", - "volume": "29198", + "lastsale": "$23.10", + "netchange": "0.13", + "pctchange": "0.566%", + "volume": "31629", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13316,10 +13344,10 @@ { "symbol": "F^D", "name": "Ford Motor Company 6.500% Notes due August 15 2062", - "lastsale": "$25.02", - "netchange": "-0.02", - "pctchange": "-0.08%", - "volume": "46476", + "lastsale": "$25.04", + "netchange": "0.02", + "pctchange": "0.08%", + "volume": "29842", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13330,11 +13358,11 @@ { "symbol": "FAF", "name": "First American Corporation (New) Common Stock", - "lastsale": "$61.35", - "netchange": "-0.39", - "pctchange": "-0.632%", - "volume": "416962", - "marketCap": "6319290615.00", + "lastsale": "$61.82", + "netchange": "0.47", + "pctchange": "0.766%", + "volume": "437536", + "marketCap": "6367702458.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -13344,11 +13372,11 @@ { "symbol": "FBIN", "name": "Fortune Brands Innovations Inc. Common Stock", - "lastsale": "$72.88", - "netchange": "-0.28", - "pctchange": "-0.383%", - "volume": "2226538", - "marketCap": "9053563987.00", + "lastsale": "$72.48", + "netchange": "-0.40", + "pctchange": "-0.549%", + "volume": "999998", + "marketCap": "9003873735.00", "country": "United States", "ipoyear": "", "industry": "Forest Products", @@ -13358,11 +13386,11 @@ { "symbol": "FBK", "name": "FB Financial Corporation Common Stock", - "lastsale": "$52.46", - "netchange": "-0.42", - "pctchange": "-0.794%", - "volume": "168678", - "marketCap": "2447891248.00", + "lastsale": "$52.77", + "netchange": "0.31", + "pctchange": "0.591%", + "volume": "88676", + "marketCap": "2462356484.00", "country": "United States", "ipoyear": "2016", "industry": "Major Banks", @@ -13372,11 +13400,11 @@ { "symbol": "FBMS", "name": "First Bancshares Inc.", - "lastsale": "$36.02", - "netchange": "0.16", - "pctchange": "0.446%", - "volume": "227712", - "marketCap": "1123791546.00", + "lastsale": "$35.95", + "netchange": "-0.07", + "pctchange": "-0.194%", + "volume": "127936", + "marketCap": "1121607609.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13386,11 +13414,11 @@ { "symbol": "FBP", "name": "First BanCorp. New Common Stock", - "lastsale": "$20.73", - "netchange": "1.14", - "pctchange": "5.819%", - "volume": "1811588", - "marketCap": "3397029909.00", + "lastsale": "$20.53", + "netchange": "-0.20", + "pctchange": "-0.965%", + "volume": "1353798", + "marketCap": "3364255863.00", "country": "Puerto Rico", "ipoyear": "", "industry": "Major Banks", @@ -13400,11 +13428,11 @@ { "symbol": "FBRT", "name": "Franklin BSP Realty Trust Inc. Common Stock", - "lastsale": "$12.36", - "netchange": "-0.07", - "pctchange": "-0.563%", - "volume": "284935", - "marketCap": "1011556453.00", + "lastsale": "$12.44", + "netchange": "0.08", + "pctchange": "0.647%", + "volume": "331183", + "marketCap": "1018103744.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -13414,10 +13442,10 @@ { "symbol": "FBRT^E", "name": "Franklin BSP Realty Trust Inc. 7.50% Series E Cumulative Redeemable Preferred Stock", - "lastsale": "$20.975", - "netchange": "-0.035", - "pctchange": "-0.167%", - "volume": "8894", + "lastsale": "$21.10", + "netchange": "0.125", + "pctchange": "0.596%", + "volume": "10366", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13428,11 +13456,11 @@ { "symbol": "FC", "name": "Franklin Covey Company Common Stock", - "lastsale": "$34.36", - "netchange": "0.12", - "pctchange": "0.35%", - "volume": "142657", - "marketCap": "453403015.00", + "lastsale": "$35.12", + "netchange": "0.76", + "pctchange": "2.212%", + "volume": "116024", + "marketCap": "463431720.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -13442,11 +13470,11 @@ { "symbol": "FCF", "name": "First Commonwealth Financial Corporation Common Stock", - "lastsale": "$16.44", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "556957", - "marketCap": "1673307670.00", + "lastsale": "$16.48", + "netchange": "0.04", + "pctchange": "0.243%", + "volume": "387917", + "marketCap": "1677378978.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13456,11 +13484,11 @@ { "symbol": "FCN", "name": "FTI Consulting Inc. Common Stock", - "lastsale": "$191.79", - "netchange": "-1.31", - "pctchange": "-0.678%", - "volume": "208235", - "marketCap": "6893762859.00", + "lastsale": "$191.22", + "netchange": "-0.57", + "pctchange": "-0.297%", + "volume": "153068", + "marketCap": "6873274591.00", "country": "United States", "ipoyear": "1999", "industry": "Professional Services", @@ -13470,11 +13498,11 @@ { "symbol": "FCPT", "name": "Four Corners Property Trust Inc. Common Stock", - "lastsale": "$27.42", - "netchange": "-0.06", - "pctchange": "-0.218%", - "volume": "420194", - "marketCap": "2652440686.00", + "lastsale": "$27.64", + "netchange": "0.22", + "pctchange": "0.802%", + "volume": "261182", + "marketCap": "2673722121.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -13484,11 +13512,11 @@ { "symbol": "FCRX", "name": "Crescent Capital BDC Inc. 5.00% Notes due 2026", - "lastsale": "$24.56", - "netchange": "0.04", - "pctchange": "0.163%", - "volume": "1405", - "marketCap": "910231594.00", + "lastsale": "$24.62", + "netchange": "0.06", + "pctchange": "0.244%", + "volume": "1774", + "marketCap": "912455287.00", "country": "United States", "ipoyear": "2023", "industry": "Finance: Consumer Services", @@ -13498,10 +13526,10 @@ { "symbol": "FCT", "name": "First Trust Senior Floating Rate Income Fund II Common Shares of Beneficial Interest", - "lastsale": "$10.39", - "netchange": "0.01", - "pctchange": "0.096%", - "volume": "73423", + "lastsale": "$10.405", + "netchange": "0.015", + "pctchange": "0.144%", + "volume": "127723", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -13512,11 +13540,11 @@ { "symbol": "FCX", "name": "Freeport-McMoRan Inc. Common Stock", - "lastsale": "$38.50", - "netchange": "-0.59", - "pctchange": "-1.509%", - "volume": "30469110", - "marketCap": "55321716835.00", + "lastsale": "$37.81", + "netchange": "-0.69", + "pctchange": "-1.792%", + "volume": "19074035", + "marketCap": "54330236715.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -13526,11 +13554,11 @@ { "symbol": "FDP", "name": "Fresh Del Monte Produce Inc. Common Stock", - "lastsale": "$31.10", - "netchange": "0.40", - "pctchange": "1.303%", - "volume": "206958", - "marketCap": "1490991877.00", + "lastsale": "$31.34", + "netchange": "0.24", + "pctchange": "0.772%", + "volume": "233227", + "marketCap": "1502497924.00", "country": "Cayman Islands", "ipoyear": "1997", "industry": "Farming/Seeds/Milling", @@ -13540,11 +13568,11 @@ { "symbol": "FDX", "name": "FedEx Corporation Common Stock", - "lastsale": "$270.03", - "netchange": "-0.40", - "pctchange": "-0.148%", - "volume": "1758718", - "marketCap": "65036888328.00", + "lastsale": "$273.29", + "netchange": "3.26", + "pctchange": "1.207%", + "volume": "1544528", + "marketCap": "65822061294.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -13554,11 +13582,11 @@ { "symbol": "FE", "name": "FirstEnergy Corp. Common Stock", - "lastsale": "$39.02", - "netchange": "-0.40", - "pctchange": "-1.015%", - "volume": "4905504", - "marketCap": "22487889496.00", + "lastsale": "$39.21", + "netchange": "0.19", + "pctchange": "0.487%", + "volume": "3570442", + "marketCap": "22597389727.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -13568,11 +13596,11 @@ { "symbol": "FEDU", "name": "Four Seasons Education (Cayman) Inc. American Depositary Shares each ADS representing 10 ordinary shares", - "lastsale": "$10.35", - "netchange": "-0.1058", - "pctchange": "-1.012%", - "volume": "3019", - "marketCap": "219041356.00", + "lastsale": "$10.18", + "netchange": "-0.17", + "pctchange": "-1.643%", + "volume": "1498", + "marketCap": "215443575.00", "country": "", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -13582,11 +13610,11 @@ { "symbol": "FENG", "name": "Phoenix New Media Limited American Depositary Shares each representing 48 Class A ordinary shares.", - "lastsale": "$2.21", - "netchange": "-0.01", - "pctchange": "-0.45%", - "volume": "7957", - "marketCap": "26717070.00", + "lastsale": "$2.23", + "netchange": "0.02", + "pctchange": "0.905%", + "volume": "6045", + "marketCap": "26958854.00", "country": "China", "ipoyear": "2011", "industry": "Broadcasting", @@ -13596,11 +13624,11 @@ { "symbol": "FERG", "name": "Ferguson Enterprises Inc. Common Stock", - "lastsale": "$181.60", - "netchange": "-4.21", - "pctchange": "-2.266%", - "volume": "1683021", - "marketCap": "36574068751.00", + "lastsale": "$180.66", + "netchange": "-0.94", + "pctchange": "-0.518%", + "volume": "1049599", + "marketCap": "36384753638.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Miscellaneous", @@ -13610,11 +13638,11 @@ { "symbol": "FET", "name": "Forum Energy Technologies Inc. Common Stock", - "lastsale": "$18.94", - "netchange": "-0.07", - "pctchange": "-0.368%", - "volume": "55334", - "marketCap": "232652710.00", + "lastsale": "$18.54", + "netchange": "-0.40", + "pctchange": "-2.112%", + "volume": "71398", + "marketCap": "227739242.00", "country": "United States", "ipoyear": "2012", "industry": "Metal Fabrications", @@ -13624,11 +13652,11 @@ { "symbol": "FF", "name": "FutureFuel Corp. Common shares", - "lastsale": "$5.52", - "netchange": "0.15", - "pctchange": "2.793%", - "volume": "299260", - "marketCap": "241573101.00", + "lastsale": "$5.53", + "netchange": "0.01", + "pctchange": "0.181%", + "volume": "216681", + "marketCap": "242010734.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -13638,10 +13666,10 @@ { "symbol": "FFA", "name": "First Trust Enhanced Equity Income Fund", - "lastsale": "$20.94", - "netchange": "0.08", - "pctchange": "0.384%", - "volume": "51920", + "lastsale": "$20.975", + "netchange": "0.035", + "pctchange": "0.167%", + "volume": "35765", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -13652,10 +13680,10 @@ { "symbol": "FFC", "name": "Flaherty & Crumrine Preferred and Income Securities Fund Incorporated", - "lastsale": "$15.95", - "netchange": "-0.05", - "pctchange": "-0.313%", - "volume": "175212", + "lastsale": "$15.93", + "netchange": "-0.02", + "pctchange": "-0.125%", + "volume": "174974", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -13666,11 +13694,11 @@ { "symbol": "FFWM", "name": "First Foundation Inc. Common Stock", - "lastsale": "$6.23", - "netchange": "0.11", - "pctchange": "1.797%", - "volume": "290432", - "marketCap": "513009873.00", + "lastsale": "$6.25", + "netchange": "0.02", + "pctchange": "0.321%", + "volume": "388283", + "marketCap": "514656775.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13680,11 +13708,11 @@ { "symbol": "FG", "name": "F&G Annuities & Life Inc. Common Stock", - "lastsale": "$43.21", - "netchange": "-0.23", - "pctchange": "-0.529%", - "volume": "61801", - "marketCap": "5448502771.00", + "lastsale": "$43.00", + "netchange": "-0.21", + "pctchange": "-0.486%", + "volume": "38055", + "marketCap": "5422023123.00", "country": "United States", "ipoyear": "2022", "industry": "Life Insurance", @@ -13694,10 +13722,10 @@ { "symbol": "FGB", "name": "First Trust Specialty Finance and Financial Opportunities Fund", - "lastsale": "$4.4219", - "netchange": "0.0119", - "pctchange": "0.27%", - "volume": "216349", + "lastsale": "$4.39", + "netchange": "-0.0319", + "pctchange": "-0.721%", + "volume": "35498", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -13708,11 +13736,11 @@ { "symbol": "FGN", "name": "F&G Annuities & Life Inc. 7.950% Senior Notes due 2053", - "lastsale": "$26.29", - "netchange": "-0.05", - "pctchange": "-0.19%", - "volume": "10676", - "marketCap": "3315130827.00", + "lastsale": "$26.40", + "netchange": "0.11", + "pctchange": "0.418%", + "volume": "15774", + "marketCap": "3329001667.00", "country": "United States", "ipoyear": "2023", "industry": "Life Insurance", @@ -13722,10 +13750,10 @@ { "symbol": "FGSN", "name": "F&G Annuities & Life Inc. 7.300% Junior Subordinated Notes due 2065", - "lastsale": "$24.89", - "netchange": "-0.01", - "pctchange": "-0.04%", - "volume": "1016014", + "lastsale": "$24.97", + "netchange": "0.08", + "pctchange": "0.321%", + "volume": "437683", "marketCap": "0.00", "country": "United States", "ipoyear": "2025", @@ -13736,11 +13764,11 @@ { "symbol": "FHI", "name": "Federated Hermes Inc. Common Stock", - "lastsale": "$37.88", - "netchange": "-0.09", - "pctchange": "-0.237%", - "volume": "506408", - "marketCap": "3099103411.00", + "lastsale": "$38.65", + "netchange": "0.77", + "pctchange": "2.033%", + "volume": "561260", + "marketCap": "3162099969.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -13750,11 +13778,11 @@ { "symbol": "FHN", "name": "First Horizon Corporation Common Stock", - "lastsale": "$20.91", - "netchange": "-0.08", - "pctchange": "-0.381%", - "volume": "6370810", - "marketCap": "11085190619.00", + "lastsale": "$21.08", + "netchange": "0.17", + "pctchange": "0.813%", + "volume": "6265582", + "marketCap": "11175314120.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13764,10 +13792,10 @@ { "symbol": "FHN^B", "name": "First Horizon Corporation Depositary Shares each representing a 1/400th interest in a share of Non-Cumulative Perpetual Preferred Stock Series B", - "lastsale": "$25.09", - "netchange": "0.05", - "pctchange": "0.20%", - "volume": "1435", + "lastsale": "$25.05", + "netchange": "-0.04", + "pctchange": "-0.159%", + "volume": "4937", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13778,10 +13806,10 @@ { "symbol": "FHN^C", "name": "First Horizon Corporation Depositary Shares each representing a 1/400th interest in a share of Non-Cumulative Perpetual Preferred Stock Series C", - "lastsale": "$25.15", - "netchange": "-0.1199", - "pctchange": "-0.474%", - "volume": "250", + "lastsale": "$25.16", + "netchange": "0.01", + "pctchange": "0.04%", + "volume": "5465", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13792,10 +13820,10 @@ { "symbol": "FHN^E", "name": "First Horizon Corporation Depositary Shares each representing a 1/4000th interest in a share of Non-Cumulative Perpetual Preferred Stock Series E", - "lastsale": "$24.79", - "netchange": "-0.34", - "pctchange": "-1.353%", - "volume": "20673", + "lastsale": "$24.865", + "netchange": "0.075", + "pctchange": "0.303%", + "volume": "27618", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13806,10 +13834,10 @@ { "symbol": "FHN^F", "name": "First Horizon Corporation Depositary Shares each representing 1/4000th Interest in a Share of Non-Cumulative Perpetual Preferred Stock Series F", - "lastsale": "$18.34", - "netchange": "0.20", - "pctchange": "1.103%", - "volume": "8804", + "lastsale": "$18.5174", + "netchange": "0.1774", + "pctchange": "0.967%", + "volume": "2067", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13820,11 +13848,11 @@ { "symbol": "FI", "name": "Fiserv Inc. Common Stock", - "lastsale": "$206.49", - "netchange": "-2.96", - "pctchange": "-1.413%", - "volume": "3297939", - "marketCap": "117476029590.00", + "lastsale": "$208.84", + "netchange": "2.35", + "pctchange": "1.138%", + "volume": "1979589", + "marketCap": "118812988617.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -13834,11 +13862,11 @@ { "symbol": "FICO", "name": "Fair Isaac Corporation Common Stock", - "lastsale": "$1854.60", - "netchange": "-25.72", - "pctchange": "-1.368%", - "volume": "405641", - "marketCap": "45155620904.00", + "lastsale": "$1814.85", + "netchange": "-39.75", + "pctchange": "-2.143%", + "volume": "400742", + "marketCap": "44187791760.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -13848,11 +13876,11 @@ { "symbol": "FIGS", "name": "FIGS Inc. Class A Common Stock", - "lastsale": "$6.02", - "netchange": "-0.16", - "pctchange": "-2.589%", - "volume": "2650648", - "marketCap": "1022257874.00", + "lastsale": "$5.81", + "netchange": "-0.21", + "pctchange": "-3.488%", + "volume": "2287117", + "marketCap": "986597715.00", "country": "United States", "ipoyear": "2021", "industry": "Apparel", @@ -13862,11 +13890,11 @@ { "symbol": "FIHL", "name": "Fidelis Insurance Holdings Limited Common Shares", - "lastsale": "$16.35", - "netchange": "0.09", - "pctchange": "0.554%", - "volume": "261949", - "marketCap": "1927906228.00", + "lastsale": "$16.48", + "netchange": "0.13", + "pctchange": "0.795%", + "volume": "270170", + "marketCap": "1943235146.00", "country": "Bermuda", "ipoyear": "2023", "industry": "Property-Casualty Insurers", @@ -13876,11 +13904,11 @@ { "symbol": "FINS", "name": "Angel Oak Financial Strategies Income Term Trust Common Shares of Beneficial Interest", - "lastsale": "$13.20", - "netchange": "0.06", - "pctchange": "0.457%", - "volume": "29381", - "marketCap": "330826822.00", + "lastsale": "$13.21", + "netchange": "0.01", + "pctchange": "0.076%", + "volume": "46676", + "marketCap": "331077448.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -13890,11 +13918,11 @@ { "symbol": "FINV", "name": "FinVolution Group American Depositary Shares", - "lastsale": "$7.34", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "698794", - "marketCap": "1947147772.00", + "lastsale": "$7.66", + "netchange": "0.32", + "pctchange": "4.36%", + "volume": "1169971", + "marketCap": "2032037048.00", "country": "United States", "ipoyear": "2017", "industry": "Finance: Consumer Services", @@ -13904,11 +13932,11 @@ { "symbol": "FIS", "name": "Fidelity National Information Services Inc. Common Stock", - "lastsale": "$79.29", - "netchange": "0.77", - "pctchange": "0.981%", - "volume": "2125746", - "marketCap": "42686116729.00", + "lastsale": "$79.23", + "netchange": "-0.06", + "pctchange": "-0.076%", + "volume": "2001324", + "marketCap": "42653815467.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -13918,11 +13946,11 @@ { "symbol": "FIX", "name": "Comfort Systems USA Inc. Common Stock", - "lastsale": "$547.31", - "netchange": "-2.96", - "pctchange": "-0.538%", - "volume": "402235", - "marketCap": "19480162919.00", + "lastsale": "$544.16", + "netchange": "-3.15", + "pctchange": "-0.576%", + "volume": "448056", + "marketCap": "19368046361.00", "country": "United States", "ipoyear": "1997", "industry": "Engineering & Construction", @@ -13932,11 +13960,11 @@ { "symbol": "FL", "name": "Foot Locker Inc.", - "lastsale": "$21.18", - "netchange": "0.34", - "pctchange": "1.631%", - "volume": "1698049", - "marketCap": "2009746076.00", + "lastsale": "$20.84", + "netchange": "-0.34", + "pctchange": "-1.605%", + "volume": "3225080", + "marketCap": "1977483863.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -13946,10 +13974,10 @@ { "symbol": "FLC", "name": "Flaherty & Crumrine Total Return Fund Inc Common Stock", - "lastsale": "$17.08", - "netchange": "0.15", - "pctchange": "0.886%", - "volume": "30537", + "lastsale": "$17.01", + "netchange": "-0.07", + "pctchange": "-0.41%", + "volume": "14715", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -13960,11 +13988,11 @@ { "symbol": "FLG", "name": "Flagstar Financial Inc. Common Stock", - "lastsale": "$9.39", - "netchange": "-0.16", - "pctchange": "-1.675%", - "volume": "3917817", - "marketCap": "3897928855.00", + "lastsale": "$9.51", + "netchange": "0.12", + "pctchange": "1.278%", + "volume": "5283590", + "marketCap": "3947742642.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -13974,10 +14002,10 @@ { "symbol": "FLG^A", "name": "Flagstar Financial Inc. Depositary shares each representing a 1/40th interest in a share of Fixed-to-Floating Rate Series A Noncumulative Perpetual Preferred Stock", - "lastsale": "$21.10", - "netchange": "0.09", - "pctchange": "0.428%", - "volume": "21015", + "lastsale": "$20.99", + "netchange": "-0.11", + "pctchange": "-0.521%", + "volume": "19988", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13988,10 +14016,10 @@ { "symbol": "FLG^U", "name": "Flagstar Financial Inc. Bifurcated Option Note Unit SecuritiES", - "lastsale": "$38.65", - "netchange": "-0.349", - "pctchange": "-0.895%", - "volume": "3353", + "lastsale": "$38.47", + "netchange": "-0.18", + "pctchange": "-0.466%", + "volume": "3218", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14002,11 +14030,11 @@ { "symbol": "FLNG", "name": "FLEX LNG Ltd. Ordinary Shares", - "lastsale": "$25.83", - "netchange": "0.14", - "pctchange": "0.545%", - "volume": "436402", - "marketCap": "1386554400.00", + "lastsale": "$25.21", + "netchange": "-0.62", + "pctchange": "-2.40%", + "volume": "400604", + "marketCap": "1353272800.00", "country": "", "ipoyear": "2019", "industry": "Marine Transportation", @@ -14016,11 +14044,11 @@ { "symbol": "FLO", "name": "Flowers Foods Inc. Common Stock", - "lastsale": "$19.89", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2208173", - "marketCap": "4188785429.00", + "lastsale": "$19.99", + "netchange": "0.10", + "pctchange": "0.503%", + "volume": "1698079", + "marketCap": "4209845184.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -14030,11 +14058,11 @@ { "symbol": "FLOC", "name": "Flowco Holdings Inc. Class A Common Stock", - "lastsale": "$29.37", - "netchange": "-0.05", - "pctchange": "-0.17%", - "volume": "2267927", - "marketCap": "2581463550.00", + "lastsale": "$28.29", + "netchange": "-1.08", + "pctchange": "-3.677%", + "volume": "432911", + "marketCap": "2486537414.00", "country": "", "ipoyear": "2025", "industry": "Metal Fabrications", @@ -14044,11 +14072,11 @@ { "symbol": "FLR", "name": "Fluor Corporation Common Stock", - "lastsale": "$55.28", - "netchange": "1.02", - "pctchange": "1.88%", - "volume": "2860012", - "marketCap": "9481397128.00", + "lastsale": "$54.57", + "netchange": "-0.71", + "pctchange": "-1.284%", + "volume": "1970741", + "marketCap": "9359620862.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -14058,11 +14086,11 @@ { "symbol": "FLS", "name": "Flowserve Corporation Common Stock", - "lastsale": "$64.32", - "netchange": "0.03", - "pctchange": "0.047%", - "volume": "961344", - "marketCap": "8450135129.00", + "lastsale": "$64.08", + "netchange": "-0.24", + "pctchange": "-0.373%", + "volume": "990053", + "marketCap": "8418604774.00", "country": "United States", "ipoyear": "", "industry": "Fluid Controls", @@ -14072,11 +14100,11 @@ { "symbol": "FLUT", "name": "Flutter Entertainment plc Ordinary Shares", - "lastsale": "$267.89", - "netchange": "1.07", - "pctchange": "0.401%", - "volume": "1002638", - "marketCap": "47656389866.00", + "lastsale": "$267.27", + "netchange": "-0.62", + "pctchange": "-0.231%", + "volume": "890709", + "marketCap": "47546094738.00", "country": "", "ipoyear": "2024", "industry": "Computer Software: Programming Data Processing", @@ -14086,11 +14114,11 @@ { "symbol": "FMC", "name": "FMC Corporation Common Stock", - "lastsale": "$55.64", - "netchange": "1.20", - "pctchange": "2.204%", - "volume": "1426034", - "marketCap": "6945851782.00", + "lastsale": "$55.56", + "netchange": "-0.08", + "pctchange": "-0.144%", + "volume": "644001", + "marketCap": "6935864936.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -14101,9 +14129,9 @@ "symbol": "FMN", "name": "Federated Hermes Premier Municipal Income Fund", "lastsale": "$11.06", - "netchange": "-0.02", - "pctchange": "-0.181%", - "volume": "40072", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "26586", "marketCap": "953978641.00", "country": "United States", "ipoyear": "2002", @@ -14114,11 +14142,11 @@ { "symbol": "FMS", "name": "Fresenius Medical Care AG American Depositary Shares (Each representing 1/2 of an Ordinary Share)", - "lastsale": "$24.23", - "netchange": "1.06", - "pctchange": "4.575%", - "volume": "248560", - "marketCap": "14218815739.00", + "lastsale": "$24.63", + "netchange": "0.40", + "pctchange": "1.651%", + "volume": "269315", + "marketCap": "14453546498.00", "country": "Germany", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -14128,11 +14156,11 @@ { "symbol": "FMX", "name": "Fomento Economico Mexicano S.A.B. de C.V. Common Stock", - "lastsale": "$84.25", - "netchange": "-0.21", - "pctchange": "-0.249%", - "volume": "361847", - "marketCap": "150807500000.00", + "lastsale": "$85.33", + "netchange": "1.08", + "pctchange": "1.282%", + "volume": "370780", + "marketCap": "152740700000.00", "country": "Mexico", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -14142,10 +14170,10 @@ { "symbol": "FMY", "name": "First Trust Motgage Income Fund Common Shares of Beneficial Interest", - "lastsale": "$11.91", - "netchange": "-0.02", - "pctchange": "-0.168%", - "volume": "883", + "lastsale": "$11.84", + "netchange": "-0.07", + "pctchange": "-0.588%", + "volume": "8505", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -14156,11 +14184,11 @@ { "symbol": "FN", "name": "Fabrinet Ordinary Shares", - "lastsale": "$265.91", - "netchange": "-1.33", - "pctchange": "-0.498%", - "volume": "465277", - "marketCap": "9643994098.00", + "lastsale": "$258.73", + "netchange": "-7.18", + "pctchange": "-2.70%", + "volume": "393171", + "marketCap": "9383590662.00", "country": "Cayman Islands", "ipoyear": "2010", "industry": "Telecommunications Equipment", @@ -14170,11 +14198,11 @@ { "symbol": "FNA", "name": "Paragon 28 Inc. Common Stock", - "lastsale": "$11.69", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "297607", - "marketCap": "978690845.00", + "lastsale": "$11.62", + "netchange": "-0.07", + "pctchange": "-0.599%", + "volume": "334003", + "marketCap": "972830421.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -14184,11 +14212,11 @@ { "symbol": "FNB", "name": "F.N.B. Corporation Common Stock", - "lastsale": "$15.51", - "netchange": "-0.04", - "pctchange": "-0.257%", - "volume": "1937051", - "marketCap": "5577171229.00", + "lastsale": "$15.56", + "netchange": "0.05", + "pctchange": "0.322%", + "volume": "4644806", + "marketCap": "5595150504.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14198,11 +14226,11 @@ { "symbol": "FND", "name": "Floor & Decor Holdings Inc. Common Stock", - "lastsale": "$101.94", - "netchange": "1.21", - "pctchange": "1.201%", - "volume": "1370108", - "marketCap": "10931162902.00", + "lastsale": "$104.23", + "netchange": "2.29", + "pctchange": "2.246%", + "volume": "1915614", + "marketCap": "11176722672.00", "country": "United States", "ipoyear": "2017", "industry": "RETAIL: Building Materials", @@ -14212,11 +14240,11 @@ { "symbol": "FNF", "name": "FNF Group of Fidelity National Financial Inc. Common Stock", - "lastsale": "$57.66", - "netchange": "-0.75", - "pctchange": "-1.284%", - "volume": "955338", - "marketCap": "15778036676.00", + "lastsale": "$57.70", + "netchange": "0.04", + "pctchange": "0.069%", + "volume": "1436581", + "marketCap": "15788982244.00", "country": "United States", "ipoyear": "2014", "industry": "Specialty Insurers", @@ -14226,11 +14254,11 @@ { "symbol": "FNV", "name": "Franco-Nevada Corporation", - "lastsale": "$129.43", - "netchange": "-0.47", - "pctchange": "-0.362%", - "volume": "613422", - "marketCap": "24905787393.00", + "lastsale": "$130.02", + "netchange": "0.59", + "pctchange": "0.456%", + "volume": "344092", + "marketCap": "25019319144.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -14240,11 +14268,11 @@ { "symbol": "FOA", "name": "Finance of America Companies Inc. Class A Common Stock", - "lastsale": "$26.84", - "netchange": "0.40", - "pctchange": "1.513%", - "volume": "131902", - "marketCap": "266425301.00", + "lastsale": "$26.57", + "netchange": "-0.27", + "pctchange": "-1.006%", + "volume": "136190", + "marketCap": "263745165.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -14254,11 +14282,11 @@ { "symbol": "FOF", "name": "Cohen & Steers Closed-End Opportunity Fund Inc. Common Stock", - "lastsale": "$12.81", - "netchange": "-0.215", - "pctchange": "-1.651%", - "volume": "89734", - "marketCap": "629465825.00", + "lastsale": "$12.63", + "netchange": "-0.18", + "pctchange": "-1.405%", + "volume": "122758", + "marketCap": "620620872.00", "country": "United States", "ipoyear": "2006", "industry": "Investment Managers", @@ -14268,11 +14296,11 @@ { "symbol": "FOR", "name": "Forestar Group Inc Common Stock ", - "lastsale": "$24.22", - "netchange": "0.13", - "pctchange": "0.54%", - "volume": "237032", - "marketCap": "1227226092.00", + "lastsale": "$23.48", + "netchange": "-0.74", + "pctchange": "-3.055%", + "volume": "257945", + "marketCap": "1189730332.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -14282,11 +14310,11 @@ { "symbol": "FOUR", "name": "Shift4 Payments Inc. Class A Common Stock", - "lastsale": "$117.50", - "netchange": "1.84", - "pctchange": "1.591%", - "volume": "909840", - "marketCap": "10586957623.00", + "lastsale": "$116.76", + "netchange": "-0.74", + "pctchange": "-0.63%", + "volume": "1041553", + "marketCap": "10520282315.00", "country": "United States", "ipoyear": "2020", "industry": "Business Services", @@ -14296,10 +14324,10 @@ { "symbol": "FPF", "name": "First Trust Intermediate Duration Preferred & Income Fund Common Shares of Beneficial Interest", - "lastsale": "$18.53", - "netchange": "0.01", - "pctchange": "0.054%", - "volume": "227072", + "lastsale": "$18.55", + "netchange": "0.02", + "pctchange": "0.108%", + "volume": "87601", "marketCap": "0.00", "country": "United States", "ipoyear": "2013", @@ -14310,11 +14338,11 @@ { "symbol": "FPH", "name": "Five Point Holdings LLC Class A Common Shares", - "lastsale": "$4.06", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "220309", - "marketCap": "603283715.00", + "lastsale": "$5.75", + "netchange": "1.69", + "pctchange": "41.626%", + "volume": "4337258", + "marketCap": "854404276.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -14324,11 +14352,11 @@ { "symbol": "FPI", "name": "Farmland Partners Inc. Common Stock", - "lastsale": "$11.42", - "netchange": "-0.01", - "pctchange": "-0.087%", - "volume": "186151", - "marketCap": "550131515.00", + "lastsale": "$11.51", + "netchange": "0.09", + "pctchange": "0.788%", + "volume": "170246", + "marketCap": "554467052.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -14338,11 +14366,11 @@ { "symbol": "FR", "name": "First Industrial Realty Trust Inc. Common Stock", - "lastsale": "$53.03", - "netchange": "0.66", - "pctchange": "1.26%", - "volume": "1413006", - "marketCap": "7018440955.00", + "lastsale": "$53.37", + "netchange": "0.34", + "pctchange": "0.641%", + "volume": "1168775", + "marketCap": "7063439445.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -14352,11 +14380,11 @@ { "symbol": "FRA", "name": "Blackrock Floating Rate Income Strategies Fund Inc Common Stock", - "lastsale": "$12.95", - "netchange": "-0.09", - "pctchange": "-0.69%", - "volume": "341116", - "marketCap": "1926473999.00", + "lastsale": "$13.10", + "netchange": "0.15", + "pctchange": "1.158%", + "volume": "138207", + "marketCap": "1948788370.00", "country": "United States", "ipoyear": "2003", "industry": "Investment Bankers/Brokers/Service", @@ -14366,11 +14394,11 @@ { "symbol": "FREY", "name": "FREYR Battery Inc. Common Stock", - "lastsale": "$2.09", - "netchange": "-0.01", - "pctchange": "-0.476%", - "volume": "1184600", - "marketCap": "293624949.00", + "lastsale": "$1.99", + "netchange": "-0.10", + "pctchange": "-4.785%", + "volume": "2035113", + "marketCap": "279575908.00", "country": "Luxembourg", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -14380,11 +14408,11 @@ { "symbol": "FRGE", "name": "Forge Global Holdings Inc. Common Stock", - "lastsale": "$0.7828", - "netchange": "0.038", - "pctchange": "5.102%", - "volume": "635411", - "marketCap": "144828509.00", + "lastsale": "$0.7427", + "netchange": "-0.0401", + "pctchange": "-5.123%", + "volume": "396582", + "marketCap": "137409471.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Bankers/Brokers/Service", @@ -14394,11 +14422,11 @@ { "symbol": "FRO", "name": "Frontline Plc Ordinary Shares", - "lastsale": "$16.85", - "netchange": "0.21", - "pctchange": "1.262%", - "volume": "2826589", - "marketCap": "3751195680.00", + "lastsale": "$16.00", + "netchange": "-0.85", + "pctchange": "-5.045%", + "volume": "3598270", + "marketCap": "3561966224.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -14408,11 +14436,11 @@ { "symbol": "FRT", "name": "Federal Realty Investment Trust Common Stock", - "lastsale": "$105.09", - "netchange": "0.62", - "pctchange": "0.593%", - "volume": "651703", - "marketCap": "8928880422.00", + "lastsale": "$106.54", + "netchange": "1.45", + "pctchange": "1.38%", + "volume": "525400", + "marketCap": "9052078410.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -14422,10 +14450,10 @@ { "symbol": "FRT^C", "name": "Federal Realty Investment Trust Depositary Shares each representing a 1/1000th interest in a 5.000% Series C Cumulative Redeemable Preferred Share", - "lastsale": "$21.31", - "netchange": "-0.02", - "pctchange": "-0.094%", - "volume": "3604", + "lastsale": "$21.50", + "netchange": "0.19", + "pctchange": "0.892%", + "volume": "1697", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14436,11 +14464,11 @@ { "symbol": "FSCO", "name": "FS Credit Opportunities Corp. Common Stock", - "lastsale": "$7.06", - "netchange": "-0.04", - "pctchange": "-0.563%", - "volume": "942867", - "marketCap": "1400392654.00", + "lastsale": "$6.96", + "netchange": "-0.10", + "pctchange": "-1.416%", + "volume": "819155", + "marketCap": "1380557064.00", "country": "United States", "ipoyear": "2022", "industry": "Trusts Except Educational Religious and Charitable", @@ -14450,11 +14478,11 @@ { "symbol": "FSK", "name": "FS KKR Capital Corp. Common Stock", - "lastsale": "$22.52", - "netchange": "0.18", - "pctchange": "0.806%", - "volume": "1060979", - "marketCap": "6307096071.00", + "lastsale": "$22.65", + "netchange": "0.13", + "pctchange": "0.577%", + "volume": "1073386", + "marketCap": "6343504707.00", "country": "United States", "ipoyear": "2014", "industry": "Investment Managers", @@ -14464,11 +14492,11 @@ { "symbol": "FSLY", "name": "Fastly Inc. Class A Common Stock", - "lastsale": "$10.44", - "netchange": "0.75", - "pctchange": "7.74%", - "volume": "2341399", - "marketCap": "1464732000.00", + "lastsale": "$10.28", + "netchange": "-0.16", + "pctchange": "-1.533%", + "volume": "2399590", + "marketCap": "1442284000.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -14478,11 +14506,11 @@ { "symbol": "FSM", "name": "Fortuna Mining Corp. Common Shares", - "lastsale": "$4.44", - "netchange": "0.11", - "pctchange": "2.54%", - "volume": "10114094", - "marketCap": "1391188881.00", + "lastsale": "$4.47", + "netchange": "0.03", + "pctchange": "0.676%", + "volume": "10915329", + "marketCap": "1400588806.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -14492,11 +14520,11 @@ { "symbol": "FSS", "name": "Federal Signal Corporation Common Stock", - "lastsale": "$101.32", - "netchange": "2.09", - "pctchange": "2.106%", - "volume": "452771", - "marketCap": "6191303488.00", + "lastsale": "$99.29", + "netchange": "-2.03", + "pctchange": "-2.004%", + "volume": "330010", + "marketCap": "6067257435.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -14506,11 +14534,11 @@ { "symbol": "FT", "name": "Franklin Universal Trust Common Stock", - "lastsale": "$7.55", - "netchange": "0.05", - "pctchange": "0.667%", - "volume": "44110", - "marketCap": "189745800.00", + "lastsale": "$7.52", + "netchange": "-0.03", + "pctchange": "-0.397%", + "volume": "47257", + "marketCap": "188991843.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -14520,11 +14548,11 @@ { "symbol": "FTHY", "name": "First Trust High Yield Opportunities 2027 Term Fund Common Stock", - "lastsale": "$14.65", - "netchange": "0.05", - "pctchange": "0.342%", - "volume": "73448", - "marketCap": "538724289.00", + "lastsale": "$14.68", + "netchange": "0.03", + "pctchange": "0.205%", + "volume": "137023", + "marketCap": "539827479.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -14534,11 +14562,11 @@ { "symbol": "FTI", "name": "TechnipFMC plc Ordinary Share", - "lastsale": "$31.73", - "netchange": "-0.15", - "pctchange": "-0.471%", - "volume": "3286400", - "marketCap": "13498417918.00", + "lastsale": "$31.39", + "netchange": "-0.34", + "pctchange": "-1.072%", + "volume": "1929398", + "marketCap": "13353776819.00", "country": "", "ipoyear": "", "industry": "Metal Fabrications", @@ -14548,11 +14576,11 @@ { "symbol": "FTK", "name": "Flotek Industries Inc. Common Stock", - "lastsale": "$8.78", - "netchange": "-0.35", - "pctchange": "-3.834%", - "volume": "171622", - "marketCap": "261607423.00", + "lastsale": "$8.74", + "netchange": "-0.04", + "pctchange": "-0.456%", + "volume": "365693", + "marketCap": "260415589.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -14562,11 +14590,11 @@ { "symbol": "FTS", "name": "Fortis Inc. Common Shares", - "lastsale": "$42.21", - "netchange": "0.14", - "pctchange": "0.333%", - "volume": "334270", - "marketCap": "21075499642.00", + "lastsale": "$42.42", + "netchange": "0.21", + "pctchange": "0.498%", + "volume": "285543", + "marketCap": "21180352874.00", "country": "United States", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -14576,11 +14604,11 @@ { "symbol": "FTV", "name": "Fortive Corporation Common Stock ", - "lastsale": "$80.24", - "netchange": "0.04", - "pctchange": "0.05%", - "volume": "2212410", - "marketCap": "27839209746.00", + "lastsale": "$80.52", + "netchange": "0.28", + "pctchange": "0.349%", + "volume": "1484950", + "marketCap": "27936355542.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -14590,11 +14618,11 @@ { "symbol": "FUBO", "name": "fuboTV Inc. Common Stock", - "lastsale": "$3.99", - "netchange": "0.37", - "pctchange": "10.221%", - "volume": "39427982", - "marketCap": "1333029594.00", + "lastsale": "$4.04", + "netchange": "0.05", + "pctchange": "1.253%", + "volume": "25489424", + "marketCap": "1349734225.00", "country": "United States", "ipoyear": "2020", "industry": "Movies/Entertainment", @@ -14604,11 +14632,11 @@ { "symbol": "FUL", "name": "H. B. Fuller Company Common Stock", - "lastsale": "$62.32", - "netchange": "0.55", - "pctchange": "0.89%", - "volume": "463706", - "marketCap": "3404362368.00", + "lastsale": "$62.77", + "netchange": "0.45", + "pctchange": "0.722%", + "volume": "423372", + "marketCap": "3428944573.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -14618,11 +14646,11 @@ { "symbol": "FUN", "name": "Six Flags Entertainment Corporation Common Stock New", - "lastsale": "$45.01", - "netchange": "-0.48", - "pctchange": "-1.055%", - "volume": "804474", - "marketCap": "4513546673.00", + "lastsale": "$43.77", + "netchange": "-1.24", + "pctchange": "-2.755%", + "volume": "1984349", + "marketCap": "4389201019.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -14632,11 +14660,11 @@ { "symbol": "FVR", "name": "FrontView REIT Inc. Common Stock", - "lastsale": "$16.88", - "netchange": "-0.39", - "pctchange": "-2.258%", - "volume": "260544", - "marketCap": "271230473.00", + "lastsale": "$16.84", + "netchange": "-0.04", + "pctchange": "-0.237%", + "volume": "70719", + "marketCap": "270587747.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -14646,11 +14674,11 @@ { "symbol": "FVRR", "name": "Fiverr International Ltd. Ordinary Shares no par value", - "lastsale": "$31.52", - "netchange": "-0.54", - "pctchange": "-1.684%", - "volume": "1073381", - "marketCap": "1218372756.00", + "lastsale": "$31.20", + "netchange": "-0.32", + "pctchange": "-1.015%", + "volume": "674801", + "marketCap": "1206003490.00", "country": "", "ipoyear": "2019", "industry": "Business Services", @@ -14660,11 +14688,11 @@ { "symbol": "G", "name": "Genpact Limited Common Stock", - "lastsale": "$46.17", - "netchange": "0.36", - "pctchange": "0.786%", - "volume": "1054777", - "marketCap": "8142599790.00", + "lastsale": "$46.36", + "netchange": "0.19", + "pctchange": "0.412%", + "volume": "669230", + "marketCap": "8176108431.00", "country": "Bermuda", "ipoyear": "2007", "industry": "Professional Services", @@ -14674,11 +14702,11 @@ { "symbol": "GAB", "name": "Gabelli Equity Trust Inc. (The) Common Stock", - "lastsale": "$5.53", - "netchange": "0.02", - "pctchange": "0.363%", - "volume": "472176", - "marketCap": "1624809188.00", + "lastsale": "$5.65", + "netchange": "0.12", + "pctchange": "2.17%", + "volume": "1003353", + "marketCap": "1660067253.00", "country": "United States", "ipoyear": "1986", "industry": "Investment Managers", @@ -14688,10 +14716,10 @@ { "symbol": "GAB^G", "name": "Gabelli Equity Trust Inc. (The) Series G Cumulative Preferred Stock", - "lastsale": "$21.25", - "netchange": "-0.07", - "pctchange": "-0.328%", - "volume": "5155", + "lastsale": "$21.4299", + "netchange": "0.1799", + "pctchange": "0.847%", + "volume": "2161", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14702,10 +14730,10 @@ { "symbol": "GAB^H", "name": "Gabelli Equity Trust Inc. (The) Pfd Ser H", - "lastsale": "$21.43", - "netchange": "0.05", - "pctchange": "0.234%", - "volume": "6188", + "lastsale": "$21.37", + "netchange": "-0.06", + "pctchange": "-0.28%", + "volume": "1094", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14716,10 +14744,10 @@ { "symbol": "GAB^K", "name": "Gabelli Equity Trust Inc. (The) 5.00% Series K Cumulative Preferred Stock", - "lastsale": "$21.40", - "netchange": "-0.142", - "pctchange": "-0.659%", - "volume": "4965", + "lastsale": "$21.4553", + "netchange": "0.0553", + "pctchange": "0.258%", + "volume": "815", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14730,11 +14758,11 @@ { "symbol": "GAM", "name": "General American Investors Inc. Common Stock", - "lastsale": "$53.26", + "lastsale": "$53.02", "netchange": "-0.24", - "pctchange": "-0.449%", - "volume": "15858", - "marketCap": "1276940989.00", + "pctchange": "-0.451%", + "volume": "14515", + "marketCap": "1271186842.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -14744,10 +14772,10 @@ { "symbol": "GAM^B", "name": "General American Investors Company Inc. Cumulative Preferred Stock", - "lastsale": "$25.21", - "netchange": "-0.15", - "pctchange": "-0.591%", - "volume": "5620", + "lastsale": "$25.22", + "netchange": "0.01", + "pctchange": "0.04%", + "volume": "2651", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14758,11 +14786,11 @@ { "symbol": "GAP", "name": "Gap Inc. (The) Common Stock", - "lastsale": "$24.79", - "netchange": "0.15", - "pctchange": "0.609%", - "volume": "3247597", - "marketCap": "9348851157.00", + "lastsale": "$24.69", + "netchange": "-0.10", + "pctchange": "-0.403%", + "volume": "2868031", + "marketCap": "9311138970.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -14772,11 +14800,11 @@ { "symbol": "GATX", "name": "GATX Corporation Common Stock", - "lastsale": "$161.43", - "netchange": "6.94", - "pctchange": "4.492%", - "volume": "306245", - "marketCap": "5730765000.00", + "lastsale": "$167.38", + "netchange": "5.95", + "pctchange": "3.686%", + "volume": "216047", + "marketCap": "5941990000.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -14786,11 +14814,11 @@ { "symbol": "GB", "name": "Global Blue Group Holding AG Ordinary Shares", - "lastsale": "$7.48", - "netchange": "-0.02", - "pctchange": "-0.267%", - "volume": "18150", - "marketCap": "1492818763.00", + "lastsale": "$7.33", + "netchange": "-0.15", + "pctchange": "-2.005%", + "volume": "89252", + "marketCap": "1462882558.00", "country": "", "ipoyear": "2000", "industry": "EDP Services", @@ -14801,9 +14829,9 @@ "symbol": "GBAB", "name": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust Common Shares of Beneficial Interest", "lastsale": "$15.42", - "netchange": "-0.02", - "pctchange": "-0.13%", - "volume": "68752", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "102905", "marketCap": "345360275.00", "country": "United States", "ipoyear": "2010", @@ -14814,11 +14842,11 @@ { "symbol": "GBCI", "name": "Glacier Bancorp Inc. Common Stock", - "lastsale": "$51.35", - "netchange": "-0.28", - "pctchange": "-0.542%", - "volume": "810611", - "marketCap": "5822979341.00", + "lastsale": "$50.60", + "netchange": "-0.75", + "pctchange": "-1.461%", + "volume": "980399", + "marketCap": "5737930957.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14828,11 +14856,11 @@ { "symbol": "GBLI", "name": "Global Indemnity Group LLC Class A Common Stock (DE)", - "lastsale": "$36.12", - "netchange": "0.12", - "pctchange": "0.333%", - "volume": "1097", - "marketCap": "494404853.00", + "lastsale": "$37.00", + "netchange": "0.88", + "pctchange": "2.436%", + "volume": "3217", + "marketCap": "506450154.00", "country": "Ireland", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -14842,11 +14870,11 @@ { "symbol": "GBTG", "name": "Global Business Travel Group Inc. Class A Common Stock", - "lastsale": "$9.00", - "netchange": "0.03", - "pctchange": "0.334%", - "volume": "456628", - "marketCap": "4234520592.00", + "lastsale": "$8.95", + "netchange": "-0.05", + "pctchange": "-0.556%", + "volume": "411894", + "marketCap": "4210995478.00", "country": "United States", "ipoyear": "2020", "industry": "Transportation Services", @@ -14856,11 +14884,11 @@ { "symbol": "GBX", "name": "Greenbrier Companies Inc. (The) Common Stock", - "lastsale": "$70.38", - "netchange": "2.71", - "pctchange": "4.005%", - "volume": "704515", - "marketCap": "2207058033.00", + "lastsale": "$70.70", + "netchange": "0.32", + "pctchange": "0.455%", + "volume": "362798", + "marketCap": "2217092966.00", "country": "United States", "ipoyear": "1994", "industry": "Railroads", @@ -14870,11 +14898,11 @@ { "symbol": "GCI", "name": "Gannett Co. Inc. Common Stock", - "lastsale": "$4.79", - "netchange": "0.03", - "pctchange": "0.63%", - "volume": "1229148", - "marketCap": "706096793.00", + "lastsale": "$4.75", + "netchange": "-0.04", + "pctchange": "-0.835%", + "volume": "1043007", + "marketCap": "700200369.00", "country": "United States", "ipoyear": "2014", "industry": "Newspapers/Magazines", @@ -14884,11 +14912,11 @@ { "symbol": "GCO", "name": "Genesco Inc. Common Stock", - "lastsale": "$43.42", - "netchange": "0.30", - "pctchange": "0.696%", - "volume": "220618", - "marketCap": "486838544.00", + "lastsale": "$42.78", + "netchange": "-0.64", + "pctchange": "-1.474%", + "volume": "204497", + "marketCap": "479662665.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -14898,11 +14926,11 @@ { "symbol": "GCTS", "name": "GCT Semiconductor Holding Inc. Common Stock", - "lastsale": "$2.47", - "netchange": "-0.02", - "pctchange": "-0.803%", - "volume": "41185", - "marketCap": "117909955.00", + "lastsale": "$2.40", + "netchange": "-0.07", + "pctchange": "-2.834%", + "volume": "112386", + "marketCap": "114568378.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -14912,11 +14940,11 @@ { "symbol": "GCV", "name": "Gabelli Convertible and Income Securities Fund Inc. (The) Common Stock", - "lastsale": "$3.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "16547", - "marketCap": "74256113.00", + "lastsale": "$3.91", + "netchange": "0.01", + "pctchange": "0.256%", + "volume": "25199", + "marketCap": "74446513.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -14926,11 +14954,11 @@ { "symbol": "GD", "name": "General Dynamics Corporation Common Stock", - "lastsale": "$268.56", - "netchange": "-0.28", - "pctchange": "-0.104%", - "volume": "2210895", - "marketCap": "73845572319.00", + "lastsale": "$266.43", + "netchange": "-2.13", + "pctchange": "-0.793%", + "volume": "1546507", + "marketCap": "73259889160.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -14940,11 +14968,11 @@ { "symbol": "GDDY", "name": "GoDaddy Inc. Class A Common Stock", - "lastsale": "$207.19", - "netchange": "2.89", - "pctchange": "1.415%", - "volume": "956277", - "marketCap": "29087693130.00", + "lastsale": "$207.30", + "netchange": "0.11", + "pctchange": "0.053%", + "volume": "793512", + "marketCap": "29103136184.00", "country": "United States", "ipoyear": "2015", "industry": "EDP Services", @@ -14954,10 +14982,10 @@ { "symbol": "GDL", "name": "GDL Fund The Common Shares of Beneficial Interest", - "lastsale": "$8.17", - "netchange": "-0.01", - "pctchange": "-0.122%", - "volume": "20331", + "lastsale": "$8.212", + "netchange": "0.042", + "pctchange": "0.514%", + "volume": "40042", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -14968,10 +14996,10 @@ { "symbol": "GDL^C", "name": "The GDL Fund Series C Cumulative Puttable and Callable Preferred Shares", - "lastsale": "$50.0955", - "netchange": "0.0955", - "pctchange": "0.191%", - "volume": "390", + "lastsale": "$50.0101", + "netchange": "-0.0854", + "pctchange": "-0.17%", + "volume": "1400", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14982,10 +15010,10 @@ { "symbol": "GDO", "name": "Western Asset Global Corporate Opportunity Fund Inc. Common Stock", - "lastsale": "$11.325", - "netchange": "-0.015", - "pctchange": "-0.132%", - "volume": "9969", + "lastsale": "$11.24", + "netchange": "-0.085", + "pctchange": "-0.751%", + "volume": "13977", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -14996,11 +15024,11 @@ { "symbol": "GDOT", "name": "Green Dot Corporation Class A Common Stock $0.001 par value", - "lastsale": "$8.74", + "lastsale": "$8.72", "netchange": "-0.02", - "pctchange": "-0.228%", - "volume": "492027", - "marketCap": "470097017.00", + "pctchange": "-0.229%", + "volume": "356723", + "marketCap": "469021280.00", "country": "United States", "ipoyear": "2010", "industry": "Finance: Consumer Services", @@ -15010,11 +15038,11 @@ { "symbol": "GDV", "name": "Gabelli Dividend & Income Trust Common Shares of Beneficial Interest", - "lastsale": "$25.10", - "netchange": "0.21", - "pctchange": "0.844%", - "volume": "175137", - "marketCap": "2263731124.00", + "lastsale": "$25.12", + "netchange": "0.02", + "pctchange": "0.08%", + "volume": "156673", + "marketCap": "2265534894.00", "country": "United States", "ipoyear": "2003", "industry": "Investment Managers", @@ -15024,10 +15052,10 @@ { "symbol": "GDV^H", "name": "The Gabelli Dividend & Income Trust 5.375% Series H Cumulative Preferred Shares", - "lastsale": "$23.52", - "netchange": "-0.1238", - "pctchange": "-0.524%", - "volume": "2823", + "lastsale": "$23.60", + "netchange": "0.08", + "pctchange": "0.34%", + "volume": "3226", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15038,10 +15066,10 @@ { "symbol": "GDV^K", "name": "The Gabelli Dividend & Income Trust 4.250% Series K Cumulative Preferred Shares", - "lastsale": "$18.92", - "netchange": "-0.055", - "pctchange": "-0.29%", - "volume": "3054", + "lastsale": "$18.8896", + "netchange": "-0.0304", + "pctchange": "-0.161%", + "volume": "6081", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15052,11 +15080,11 @@ { "symbol": "GE", "name": "GE Aerospace Common Stock", - "lastsale": "$200.80", - "netchange": "12.44", - "pctchange": "6.604%", - "volume": "14396861", - "marketCap": "217324636003.00", + "lastsale": "$196.75", + "netchange": "-4.05", + "pctchange": "-2.017%", + "volume": "7833872", + "marketCap": "212941345287.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -15066,11 +15094,11 @@ { "symbol": "GEF", "name": "Greif Inc. Class A Common Stock", - "lastsale": "$61.49", - "netchange": "0.24", - "pctchange": "0.392%", - "volume": "146444", - "marketCap": "2901184102.00", + "lastsale": "$61.78", + "netchange": "0.29", + "pctchange": "0.472%", + "volume": "137088", + "marketCap": "2914866707.00", "country": "United States", "ipoyear": "", "industry": "", @@ -15080,11 +15108,11 @@ { "symbol": "GEL", "name": "Genesis Energy L.P. Common Units", - "lastsale": "$10.49", - "netchange": "0.06", - "pctchange": "0.575%", - "volume": "561521", - "marketCap": "1284650696.00", + "lastsale": "$10.58", + "netchange": "0.09", + "pctchange": "0.858%", + "volume": "385884", + "marketCap": "1295672484.00", "country": "United States", "ipoyear": "2001", "industry": "Oil Refining/Marketing", @@ -15094,11 +15122,11 @@ { "symbol": "GENI", "name": "Genius Sports Limited Ordinary Shares", - "lastsale": "$8.86", - "netchange": "0.17", - "pctchange": "1.956%", - "volume": "1757252", - "marketCap": "2058721251.00", + "lastsale": "$8.82", + "netchange": "-0.04", + "pctchange": "-0.451%", + "volume": "2158801", + "marketCap": "2049426798.00", "country": "Guernsey", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -15108,11 +15136,11 @@ { "symbol": "GEO", "name": "Geo Group Inc (The) REIT", - "lastsale": "$33.48", - "netchange": "-0.87", - "pctchange": "-2.533%", - "volume": "2306954", - "marketCap": "4681424800.00", + "lastsale": "$33.07", + "netchange": "-0.41", + "pctchange": "-1.225%", + "volume": "2168487", + "marketCap": "4624095524.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -15122,11 +15150,11 @@ { "symbol": "GES", "name": "Guess? Inc. Common Stock", - "lastsale": "$13.52", - "netchange": "0.41", - "pctchange": "3.127%", - "volume": "760804", - "marketCap": "695696490.00", + "lastsale": "$13.43", + "netchange": "-0.09", + "pctchange": "-0.666%", + "volume": "792722", + "marketCap": "691065375.00", "country": "United States", "ipoyear": "1996", "industry": "Apparel", @@ -15136,11 +15164,11 @@ { "symbol": "GETY", "name": "Getty Images Holdings Inc. Class A Common Stock", - "lastsale": "$2.57", - "netchange": "-0.12", - "pctchange": "-4.461%", - "volume": "2633835", - "marketCap": "1056462334.00", + "lastsale": "$2.59", + "netchange": "0.02", + "pctchange": "0.778%", + "volume": "2527994", + "marketCap": "1064683830.00", "country": "United States", "ipoyear": "2022", "industry": "Business Services", @@ -15150,11 +15178,11 @@ { "symbol": "GEV", "name": "GE Vernova Inc. Common Stock", - "lastsale": "$437.71", - "netchange": "10.61", - "pctchange": "2.484%", - "volume": "3921342", - "marketCap": "120656061499.00", + "lastsale": "$420.49", + "netchange": "-17.22", + "pctchange": "-3.934%", + "volume": "4714910", + "marketCap": "115909317355.00", "country": "United States", "ipoyear": "2024", "industry": "", @@ -15164,10 +15192,10 @@ { "symbol": "GF", "name": "New Germany Fund Inc. (The) Common Stock", - "lastsale": "$8.16", - "netchange": "0.07", - "pctchange": "0.865%", - "volume": "26156", + "lastsale": "$8.17", + "netchange": "0.01", + "pctchange": "0.123%", + "volume": "52452", "marketCap": "0.00", "country": "United States", "ipoyear": "1990", @@ -15178,11 +15206,11 @@ { "symbol": "GFF", "name": "Griffon Corporation Common Stock", - "lastsale": "$78.13", - "netchange": "0.03", - "pctchange": "0.038%", - "volume": "218781", - "marketCap": "3736322000.00", + "lastsale": "$77.00", + "netchange": "-1.13", + "pctchange": "-1.446%", + "volume": "198361", + "marketCap": "3682283297.00", "country": "United States", "ipoyear": "", "industry": "Building Products", @@ -15192,11 +15220,11 @@ { "symbol": "GFI", "name": "Gold Fields Limited American Depositary Shares", - "lastsale": "$16.15", - "netchange": "0.01", - "pctchange": "0.062%", - "volume": "1919514", - "marketCap": "14430684130.00", + "lastsale": "$16.76", + "netchange": "0.61", + "pctchange": "3.777%", + "volume": "3226787", + "marketCap": "14975744026.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -15206,11 +15234,11 @@ { "symbol": "GFL", "name": "GFL Environmental Inc. Subordinate voting shares no par value", - "lastsale": "$42.05", - "netchange": "0.11", - "pctchange": "0.262%", - "volume": "2642202", - "marketCap": "16541757673.00", + "lastsale": "$42.29", + "netchange": "0.24", + "pctchange": "0.571%", + "volume": "1797193", + "marketCap": "16636169607.00", "country": "Canada", "ipoyear": "2020", "industry": "Environmental Services", @@ -15220,11 +15248,11 @@ { "symbol": "GFR", "name": "Greenfire Resources Ltd. Common Shares", - "lastsale": "$6.85", + "lastsale": "$6.79", "netchange": "-0.06", - "pctchange": "-0.868%", - "volume": "69631", - "marketCap": "475858978.00", + "pctchange": "-0.876%", + "volume": "35931", + "marketCap": "471690871.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -15235,9 +15263,9 @@ "symbol": "GGB", "name": "Gerdau S.A. Common Stock", "lastsale": "$2.93", - "netchange": "0.02", - "pctchange": "0.687%", - "volume": "10503796", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10470381", "marketCap": "6177850218.00", "country": "Brazil", "ipoyear": "", @@ -15248,11 +15276,11 @@ { "symbol": "GGG", "name": "Graco Inc. Common Stock", - "lastsale": "$86.01", - "netchange": "0.33", - "pctchange": "0.385%", - "volume": "645171", - "marketCap": "14522752032.00", + "lastsale": "$85.86", + "netchange": "-0.15", + "pctchange": "-0.174%", + "volume": "907668", + "marketCap": "14497424595.00", "country": "United States", "ipoyear": "", "industry": "Fluid Controls", @@ -15262,11 +15290,11 @@ { "symbol": "GGT", "name": "Gabelli Multi-Media Trust Inc. (The) Common Stock", - "lastsale": "$4.81", - "netchange": "0.05", - "pctchange": "1.05%", - "volume": "57792", - "marketCap": "132446962.00", + "lastsale": "$4.835", + "netchange": "0.025", + "pctchange": "0.52%", + "volume": "21153", + "marketCap": "133135356.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -15276,10 +15304,10 @@ { "symbol": "GGT^E", "name": "Gabelli Multi-Media Trust Inc. (The) 5.125% Series E Cumulative Preferred Stock", - "lastsale": "$23.37", - "netchange": "-0.18", - "pctchange": "-0.764%", - "volume": "228", + "lastsale": "$23.115", + "netchange": "-0.255", + "pctchange": "-1.091%", + "volume": "1245", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15290,10 +15318,10 @@ { "symbol": "GGT^G", "name": "Gabelli Multi-Media Trust Inc. (The) 5.125% Series G Cumulative Preferred Shares", - "lastsale": "$23.14", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6", + "lastsale": "$22.90", + "netchange": "-0.24", + "pctchange": "-1.037%", + "volume": "1468", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15304,11 +15332,11 @@ { "symbol": "GGZ", "name": "Gabelli Global Small and Mid Cap Value Trust (The) Common Shares of Beneficial Interest", - "lastsale": "$12.26", - "netchange": "0.0214", - "pctchange": "0.175%", - "volume": "18701", - "marketCap": "108770315.00", + "lastsale": "$12.315", + "netchange": "0.055", + "pctchange": "0.449%", + "volume": "23860", + "marketCap": "109258274.00", "country": "", "ipoyear": "2014", "industry": "Investment Managers", @@ -15318,11 +15346,11 @@ { "symbol": "GHC", "name": "Graham Holdings Company Common Stock", - "lastsale": "$907.29", - "netchange": "-0.71", - "pctchange": "-0.078%", - "volume": "10999", - "marketCap": "3931821964.00", + "lastsale": "$907.16", + "netchange": "-0.13", + "pctchange": "-0.014%", + "volume": "18502", + "marketCap": "3931258597.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -15332,11 +15360,11 @@ { "symbol": "GHG", "name": "GreenTree Hospitality Group Ltd. American depositary shares each representing one Class A ordinary share", - "lastsale": "$2.60", - "netchange": "0.08", - "pctchange": "3.175%", - "volume": "3178", - "marketCap": "264013155.00", + "lastsale": "$2.65", + "netchange": "0.05", + "pctchange": "1.923%", + "volume": "4737", + "marketCap": "269090331.00", "country": "", "ipoyear": "2018", "industry": "Hotels/Resorts", @@ -15346,11 +15374,11 @@ { "symbol": "GHI", "name": "Greystone Housing Impact Investors LP Beneficial Unit Certificates representing assignments of limited partnership interests", - "lastsale": "$11.70", - "netchange": "0.05", - "pctchange": "0.429%", - "volume": "27182", - "marketCap": "272498171.00", + "lastsale": "$11.86", + "netchange": "0.16", + "pctchange": "1.368%", + "volume": "58302", + "marketCap": "276224642.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -15360,11 +15388,11 @@ { "symbol": "GHLD", "name": "Guild Holdings Company Class A Common Stock", - "lastsale": "$12.79", - "netchange": "0.19", - "pctchange": "1.508%", - "volume": "9605", - "marketCap": "791519561.00", + "lastsale": "$12.78", + "netchange": "-0.01", + "pctchange": "-0.078%", + "volume": "1206", + "marketCap": "790900703.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -15374,11 +15402,11 @@ { "symbol": "GHM", "name": "Graham Corporation Common Stock", - "lastsale": "$47.05", - "netchange": "0.10", - "pctchange": "0.213%", - "volume": "61618", - "marketCap": "512371112.00", + "lastsale": "$46.71", + "netchange": "-0.34", + "pctchange": "-0.723%", + "volume": "57833", + "marketCap": "508668537.00", "country": "United States", "ipoyear": "1978", "industry": "Industrial Machinery/Components", @@ -15388,10 +15416,10 @@ { "symbol": "GHY", "name": "PGIM Global High Yield Fund Inc.", - "lastsale": "$13.00", - "netchange": "-0.02", - "pctchange": "-0.154%", - "volume": "290666", + "lastsale": "$13.24", + "netchange": "0.24", + "pctchange": "1.846%", + "volume": "609542", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -15402,11 +15430,11 @@ { "symbol": "GIB", "name": "CGI Inc. Common Stock", - "lastsale": "$111.61", - "netchange": "0.24", - "pctchange": "0.215%", - "volume": "193351", - "marketCap": "25444754159.00", + "lastsale": "$111.97", + "netchange": "0.36", + "pctchange": "0.323%", + "volume": "195757", + "marketCap": "25526826657.00", "country": "Canada", "ipoyear": "", "industry": "Professional Services", @@ -15416,11 +15444,11 @@ { "symbol": "GIC", "name": "Global Industrial Company Common Stock", - "lastsale": "$25.42", - "netchange": "0.21", - "pctchange": "0.833%", - "volume": "109742", - "marketCap": "971821954.00", + "lastsale": "$25.31", + "netchange": "-0.11", + "pctchange": "-0.433%", + "volume": "116678", + "marketCap": "967616587.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -15430,11 +15458,11 @@ { "symbol": "GIL", "name": "Gildan Activewear Inc. Class A Sub. Vot. Common Stock", - "lastsale": "$51.03", - "netchange": "0.16", - "pctchange": "0.315%", - "volume": "346235", - "marketCap": "8298007998.00", + "lastsale": "$51.16", + "netchange": "0.13", + "pctchange": "0.255%", + "volume": "361182", + "marketCap": "8319147348.00", "country": "Canada", "ipoyear": "2000", "industry": "Apparel", @@ -15444,38 +15472,24 @@ { "symbol": "GIS", "name": "General Mills Inc. Common Stock", - "lastsale": "$59.56", - "netchange": "0.24", - "pctchange": "0.405%", - "volume": "3450142", - "marketCap": "32831333250.00", + "lastsale": "$60.38", + "netchange": "0.82", + "pctchange": "1.377%", + "volume": "3522899", + "marketCap": "33283342875.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", "sector": "Consumer Staples", "url": "/market-activity/stocks/gis" }, - { - "symbol": "GJH", - "name": "Synthetic Fixed-Income Securities Inc 6.375% (STRATS) Cl A-1", - "lastsale": "$9.45", - "netchange": "0.02", - "pctchange": "0.212%", - "volume": "350", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "", - "industry": "Finance: Consumer Services", - "sector": "Finance", - "url": "/market-activity/stocks/gjh" - }, { "symbol": "GJO", "name": "Synthetic Fixed-Income Securities Inc. on behalf of STRATS(SM) Trust for Wal-Mart Stores Inc. Securities Series 2004-5", - "lastsale": "$24.96", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2052", + "lastsale": "$24.93", + "netchange": "-0.03", + "pctchange": "-0.12%", + "volume": "7077", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -15489,7 +15503,7 @@ "lastsale": "$24.85", "netchange": "0.00", "pctchange": "0.00%", - "volume": "190", + "volume": "38", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -15501,9 +15515,9 @@ "symbol": "GJR", "name": "Synthetic Fixed-Income Securities Inc. STRATS Trust for Procter&Gamble Securities Series 2006-1", "lastsale": "$25.03", - "netchange": "0.02", - "pctchange": "0.08%", - "volume": "2016", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "116", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -15514,11 +15528,11 @@ { "symbol": "GJS", "name": "Goldman Sachs Group Securities STRATS Trust for Goldman Sachs Group Securities Series 2006-2", - "lastsale": "$22.73", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "111", - "marketCap": "7178123885.00", + "lastsale": "$22.90", + "netchange": "0.17", + "pctchange": "0.748%", + "volume": "1114", + "marketCap": "7231809810.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -15529,9 +15543,9 @@ "symbol": "GJT", "name": "Synthetic Fixed-Income Securities Inc. Floating Rate Structured Repackaged Asset-Backed Trust Securities Certificates Series 2006-3", "lastsale": "$22.75", - "netchange": "-0.05", - "pctchange": "-0.219%", - "volume": "1179", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3800", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -15542,11 +15556,11 @@ { "symbol": "GKOS", "name": "Glaukos Corporation Common Stock", - "lastsale": "$161.22", - "netchange": "1.10", - "pctchange": "0.687%", - "volume": "530788", - "marketCap": "8889256303.00", + "lastsale": "$160.22", + "netchange": "-1.00", + "pctchange": "-0.62%", + "volume": "369742", + "marketCap": "8834118874.00", "country": "United States", "ipoyear": "2015", "industry": "Medical/Dental Instruments", @@ -15556,11 +15570,11 @@ { "symbol": "GL", "name": "Globe Life Inc. Common Stock", - "lastsale": "$118.37", - "netchange": "-2.16", - "pctchange": "-1.792%", - "volume": "455421", - "marketCap": "9936577226.00", + "lastsale": "$119.34", + "netchange": "0.97", + "pctchange": "0.819%", + "volume": "406595", + "marketCap": "10018003938.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -15570,10 +15584,10 @@ { "symbol": "GL^D", "name": "Globe Life Inc. 4.25% Junior Subordinated Debentures due 2061", - "lastsale": "$15.97", - "netchange": "-0.11", - "pctchange": "-0.684%", - "volume": "20463", + "lastsale": "$16.27", + "netchange": "0.30", + "pctchange": "1.879%", + "volume": "147911", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15584,11 +15598,11 @@ { "symbol": "GLOB", "name": "Globant S.A. Common Shares", - "lastsale": "$208.14", - "netchange": "1.04", - "pctchange": "0.502%", - "volume": "499226", - "marketCap": "8967978735.00", + "lastsale": "$204.07", + "netchange": "-4.07", + "pctchange": "-1.955%", + "volume": "394889", + "marketCap": "8792617568.00", "country": "United States", "ipoyear": "2014", "industry": "EDP Services", @@ -15598,10 +15612,10 @@ { "symbol": "GLOP^A", "name": "GasLog Partners LP 8.625% Series A Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units", - "lastsale": "$25.91", - "netchange": "0.0143", - "pctchange": "0.055%", - "volume": "2724", + "lastsale": "$25.9455", + "netchange": "0.0355", + "pctchange": "0.137%", + "volume": "3525", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -15612,10 +15626,10 @@ { "symbol": "GLOP^B", "name": "GasLog Partners LP 8.200% Series B Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units", - "lastsale": "$25.7867", - "netchange": "0.0267", - "pctchange": "0.104%", - "volume": "267", + "lastsale": "$25.76", + "netchange": "-0.0267", + "pctchange": "-0.104%", + "volume": "762", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -15626,10 +15640,10 @@ { "symbol": "GLOP^C", "name": "GasLog Partners LP 8.500% Series C Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units", - "lastsale": "$25.4887", - "netchange": "0.0786", - "pctchange": "0.309%", - "volume": "326", + "lastsale": "$25.4801", + "netchange": "-0.0086", + "pctchange": "-0.034%", + "volume": "1659", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -15640,11 +15654,11 @@ { "symbol": "GLP", "name": "Global Partners LP Common Units representing Limited Partner Interests", - "lastsale": "$51.67", - "netchange": "-0.22", - "pctchange": "-0.424%", - "volume": "91382", - "marketCap": "1756550740.00", + "lastsale": "$51.42", + "netchange": "-0.25", + "pctchange": "-0.484%", + "volume": "91757", + "marketCap": "1748051849.00", "country": "United States", "ipoyear": "2005", "industry": "Oil Refining/Marketing", @@ -15654,10 +15668,10 @@ { "symbol": "GLP^B", "name": "Global Partners LP 9.50% Series B Fixed Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests", - "lastsale": "$26.46", - "netchange": "0.0132", - "pctchange": "0.05%", - "volume": "1762", + "lastsale": "$26.48", + "netchange": "0.02", + "pctchange": "0.076%", + "volume": "2775", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15668,11 +15682,11 @@ { "symbol": "GLW", "name": "Corning Incorporated Common Stock", - "lastsale": "$53.98", - "netchange": "-0.03", - "pctchange": "-0.056%", - "volume": "5934933", - "marketCap": "46218148757.00", + "lastsale": "$54.25", + "netchange": "0.27", + "pctchange": "0.50%", + "volume": "4562328", + "marketCap": "46449325122.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -15682,11 +15696,11 @@ { "symbol": "GM", "name": "General Motors Company Common Stock", - "lastsale": "$54.22", - "netchange": "1.46", - "pctchange": "2.767%", - "volume": "7449560", - "marketCap": "59620086445.00", + "lastsale": "$53.91", + "netchange": "-0.31", + "pctchange": "-0.572%", + "volume": "6618726", + "marketCap": "59279211734.00", "country": "United States", "ipoyear": "2010", "industry": "Auto Manufacturing", @@ -15696,11 +15710,11 @@ { "symbol": "GME", "name": "GameStop Corporation Common Stock", - "lastsale": "$28.33", - "netchange": "0.68", - "pctchange": "2.459%", - "volume": "8786988", - "marketCap": "12657854340.00", + "lastsale": "$27.77", + "netchange": "-0.56", + "pctchange": "-1.977%", + "volume": "4485657", + "marketCap": "12407646136.00", "country": "United States", "ipoyear": "2002", "industry": "Electronics Distribution", @@ -15710,11 +15724,11 @@ { "symbol": "GMED", "name": "Globus Medical Inc. Class A Common Stock", - "lastsale": "$92.42", - "netchange": "-0.90", - "pctchange": "-0.964%", - "volume": "950888", - "marketCap": "12584585748.00", + "lastsale": "$92.84", + "netchange": "0.42", + "pctchange": "0.454%", + "volume": "890448", + "marketCap": "12641776031.00", "country": "United States", "ipoyear": "2012", "industry": "Medical/Dental Instruments", @@ -15725,9 +15739,9 @@ "symbol": "GMRE", "name": "Global Medical REIT Inc. Common Stock", "lastsale": "$7.94", - "netchange": "0.08", - "pctchange": "1.018%", - "volume": "368319", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "217569", "marketCap": "530418583.00", "country": "United States", "ipoyear": "2016", @@ -15738,10 +15752,10 @@ { "symbol": "GMRE^A", "name": "Global Medical REIT Inc. Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$25.2689", - "netchange": "-0.0711", - "pctchange": "-0.281%", - "volume": "749", + "lastsale": "$25.07", + "netchange": "-0.1989", + "pctchange": "-0.787%", + "volume": "4352", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15752,11 +15766,11 @@ { "symbol": "GMS", "name": "GMS Inc. Common Stock", - "lastsale": "$83.87", - "netchange": "-1.39", - "pctchange": "-1.63%", - "volume": "242375", - "marketCap": "3255452211.00", + "lastsale": "$83.18", + "netchange": "-0.69", + "pctchange": "-0.823%", + "volume": "519541", + "marketCap": "3228669547.00", "country": "United States", "ipoyear": "2016", "industry": "RETAIL: Building Materials", @@ -15766,11 +15780,11 @@ { "symbol": "GNE", "name": "Genie Energy Ltd. Class B Common Stock Stock", - "lastsale": "$14.22", - "netchange": "-0.21", - "pctchange": "-1.455%", - "volume": "62289", - "marketCap": "386782678.00", + "lastsale": "$14.20", + "netchange": "-0.02", + "pctchange": "-0.141%", + "volume": "57550", + "marketCap": "386238679.00", "country": "United States", "ipoyear": "2011", "industry": "Power Generation", @@ -15780,11 +15794,11 @@ { "symbol": "GNK", "name": "Genco Shipping & Trading Limited Ordinary Shares New (Marshall Islands)", - "lastsale": "$14.36", - "netchange": "0.43", - "pctchange": "3.087%", - "volume": "440765", - "marketCap": "614003372.00", + "lastsale": "$14.37", + "netchange": "0.01", + "pctchange": "0.07%", + "volume": "434154", + "marketCap": "614430951.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -15794,11 +15808,11 @@ { "symbol": "GNL", "name": "Global Net Lease Inc. Common Stock", - "lastsale": "$7.17", - "netchange": "0.02", - "pctchange": "0.28%", - "volume": "1060500", - "marketCap": "1653640510.00", + "lastsale": "$7.20", + "netchange": "0.03", + "pctchange": "0.418%", + "volume": "864738", + "marketCap": "1660559508.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -15808,10 +15822,10 @@ { "symbol": "GNL^A", "name": "Global Net Lease Inc. 7.25% Series A Cumulative Redeemable Preferred Stock $0.01 par value per share", - "lastsale": "$21.92", - "netchange": "-0.48", - "pctchange": "-2.143%", - "volume": "51846", + "lastsale": "$22.16", + "netchange": "0.24", + "pctchange": "1.095%", + "volume": "3933", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15822,10 +15836,10 @@ { "symbol": "GNL^B", "name": "Global Net Lease Inc. 6.875% Series B Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$20.64", - "netchange": "-0.2199", - "pctchange": "-1.054%", - "volume": "8902", + "lastsale": "$21.14", + "netchange": "0.50", + "pctchange": "2.422%", + "volume": "4468", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15836,10 +15850,10 @@ { "symbol": "GNL^D", "name": "Global Net Lease Inc. 7.50% Series D Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$23.14", - "netchange": "0.04", - "pctchange": "0.173%", - "volume": "18369", + "lastsale": "$23.20", + "netchange": "0.06", + "pctchange": "0.259%", + "volume": "11699", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15850,10 +15864,10 @@ { "symbol": "GNL^E", "name": "Global Net Lease Inc. 7.375% Series E Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$22.33", - "netchange": "0.0784", - "pctchange": "0.352%", - "volume": "17868", + "lastsale": "$22.54", + "netchange": "0.21", + "pctchange": "0.94%", + "volume": "3529", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15864,11 +15878,11 @@ { "symbol": "GNRC", "name": "Generac Holdlings Inc. Common Stock", - "lastsale": "$156.34", - "netchange": "-2.38", - "pctchange": "-1.499%", - "volume": "987186", - "marketCap": "9301801472.00", + "lastsale": "$157.43", + "netchange": "1.09", + "pctchange": "0.697%", + "volume": "739411", + "marketCap": "9366653484.00", "country": "United States", "ipoyear": "2010", "industry": "Metal Fabrications", @@ -15878,11 +15892,11 @@ { "symbol": "GNT", "name": "GAMCO Natural Resources Gold & Income Trust", - "lastsale": "$5.78", - "netchange": "0.019", - "pctchange": "0.33%", - "volume": "17737", - "marketCap": "106788037.00", + "lastsale": "$5.81", + "netchange": "0.03", + "pctchange": "0.519%", + "volume": "36808", + "marketCap": "107342301.00", "country": "United States", "ipoyear": "2011", "industry": "Finance/Investors Services", @@ -15893,9 +15907,9 @@ "symbol": "GNT^A", "name": "GAMCO Natural Resources Gold & Income Tust 5.20% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)", "lastsale": "$21.99", - "netchange": "-0.06", - "pctchange": "-0.272%", - "volume": "1944", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "84", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15906,11 +15920,11 @@ { "symbol": "GNTY", "name": "Guaranty Bancshares Inc. Common Stock", - "lastsale": "$41.30", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "95252", - "marketCap": "471551340.00", + "lastsale": "$41.26", + "netchange": "-0.04", + "pctchange": "-0.097%", + "volume": "101753", + "marketCap": "471094632.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -15920,11 +15934,11 @@ { "symbol": "GNW", "name": "Genworth Financial Inc Common Stock", - "lastsale": "$7.01", - "netchange": "0.06", - "pctchange": "0.863%", - "volume": "4857079", - "marketCap": "2993497243.00", + "lastsale": "$7.02", + "netchange": "0.01", + "pctchange": "0.143%", + "volume": "2184567", + "marketCap": "2997767567.00", "country": "United States", "ipoyear": "2004", "industry": "Life Insurance", @@ -15934,10 +15948,10 @@ { "symbol": "GOF", "name": "Guggenheim Strategic Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$15.22", - "netchange": "-0.22", - "pctchange": "-1.425%", - "volume": "2332606", + "lastsale": "$15.14", + "netchange": "-0.08", + "pctchange": "-0.526%", + "volume": "862177", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -15948,11 +15962,11 @@ { "symbol": "GOLD", "name": "Barrick Gold Corporation Common Stock (BC)", - "lastsale": "$15.82", - "netchange": "0.05", - "pctchange": "0.317%", - "volume": "27088797", - "marketCap": "27728257892.00", + "lastsale": "$16.13", + "netchange": "0.31", + "pctchange": "1.96%", + "volume": "22362218", + "marketCap": "28271605549.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -15962,11 +15976,11 @@ { "symbol": "GOLF", "name": "Acushnet Holdings Corp. Common Stock", - "lastsale": "$68.01", - "netchange": "-6.59", - "pctchange": "-8.834%", - "volume": "892441", - "marketCap": "4135208561.00", + "lastsale": "$67.12", + "netchange": "-0.89", + "pctchange": "-1.309%", + "volume": "485795", + "marketCap": "4081093937.00", "country": "United States", "ipoyear": "2016", "industry": "Recreational Games/Products/Toys", @@ -15976,11 +15990,11 @@ { "symbol": "GOOS", "name": "Canada Goose Holdings Inc. Subordinate Voting Shares", - "lastsale": "$10.44", - "netchange": "0.23", - "pctchange": "2.253%", - "volume": "846713", - "marketCap": "1009870314.00", + "lastsale": "$10.45", + "netchange": "0.01", + "pctchange": "0.096%", + "volume": "508773", + "marketCap": "1010837623.00", "country": "", "ipoyear": "2017", "industry": "Apparel", @@ -15990,11 +16004,11 @@ { "symbol": "GOTU", "name": "Gaotu Techedu Inc. American Depositary Shares", - "lastsale": "$1.91", - "netchange": "0.03", - "pctchange": "1.596%", - "volume": "2359903", - "marketCap": "493193838.00", + "lastsale": "$2.20", + "netchange": "0.29", + "pctchange": "15.183%", + "volume": "2761831", + "marketCap": "568076672.00", "country": "China", "ipoyear": "2019", "industry": "Other Consumer Services", @@ -16004,11 +16018,11 @@ { "symbol": "GPC", "name": "Genuine Parts Company Common Stock", - "lastsale": "$118.32", - "netchange": "0.66", - "pctchange": "0.561%", - "volume": "1223511", - "marketCap": "16450797142.00", + "lastsale": "$117.23", + "netchange": "-1.09", + "pctchange": "-0.921%", + "volume": "1311802", + "marketCap": "16299247371.00", "country": "United States", "ipoyear": "", "industry": "Automotive Aftermarket", @@ -16018,11 +16032,11 @@ { "symbol": "GPI", "name": "Group 1 Automotive Inc. Common Stock", - "lastsale": "$449.55", - "netchange": "9.50", - "pctchange": "2.159%", - "volume": "115698", - "marketCap": "5987235921.00", + "lastsale": "$449.57", + "netchange": "0.02", + "pctchange": "0.004%", + "volume": "82172", + "marketCap": "5987502287.00", "country": "United States", "ipoyear": "1997", "industry": "Retail-Auto Dealers and Gas Stations", @@ -16032,11 +16046,11 @@ { "symbol": "GPJA", "name": "Georgia Power Company Series 2017A 5.00% Junior Subordinated Notes due October 1 2077", - "lastsale": "$22.85", - "netchange": "0.04", - "pctchange": "0.175%", - "volume": "44801", - "marketCap": "211625275.00", + "lastsale": "$23.07", + "netchange": "0.22", + "pctchange": "0.963%", + "volume": "36117", + "marketCap": "213662805.00", "country": "United States", "ipoyear": "2017", "industry": "Electric Utilities: Central", @@ -16046,11 +16060,11 @@ { "symbol": "GPK", "name": "Graphic Packaging Holding Company", - "lastsale": "$27.57", - "netchange": "-0.33", - "pctchange": "-1.183%", - "volume": "3171909", - "marketCap": "8274863081.00", + "lastsale": "$27.36", + "netchange": "-0.21", + "pctchange": "-0.762%", + "volume": "3190062", + "marketCap": "8211833656.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -16060,11 +16074,11 @@ { "symbol": "GPMT", "name": "Granite Point Mortgage Trust Inc. Common Stock", - "lastsale": "$2.87", - "netchange": "-0.09", - "pctchange": "-3.041%", - "volume": "253547", - "marketCap": "143378189.00", + "lastsale": "$2.90", + "netchange": "0.03", + "pctchange": "1.045%", + "volume": "163881", + "marketCap": "144876915.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -16074,10 +16088,10 @@ { "symbol": "GPMT^A", "name": "Granite Point Mortgage Trust Inc. 7.00% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$17.35", - "netchange": "-0.06", - "pctchange": "-0.345%", - "volume": "50925", + "lastsale": "$17.34", + "netchange": "-0.01", + "pctchange": "-0.058%", + "volume": "18779", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16088,11 +16102,11 @@ { "symbol": "GPN", "name": "Global Payments Inc. Common Stock", - "lastsale": "$107.86", - "netchange": "-0.66", - "pctchange": "-0.608%", - "volume": "1547293", - "marketCap": "27449812903.00", + "lastsale": "$109.05", + "netchange": "1.19", + "pctchange": "1.103%", + "volume": "1146303", + "marketCap": "27752661757.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -16102,11 +16116,11 @@ { "symbol": "GPOR", "name": "Gulfport Energy Corporation Common Shares", - "lastsale": "$192.91", - "netchange": "-3.31", - "pctchange": "-1.687%", - "volume": "258995", - "marketCap": "3419869705.00", + "lastsale": "$190.14", + "netchange": "-2.77", + "pctchange": "-1.436%", + "volume": "169406", + "marketCap": "3370763702.00", "country": "United States", "ipoyear": "2021", "industry": "Oil & Gas Production", @@ -16116,11 +16130,11 @@ { "symbol": "GPRK", "name": "Geopark Ltd Common Shares", - "lastsale": "$9.37", - "netchange": "-0.32", - "pctchange": "-3.302%", - "volume": "660854", - "marketCap": "518418862.00", + "lastsale": "$9.29", + "netchange": "-0.08", + "pctchange": "-0.854%", + "volume": "790540", + "marketCap": "513992661.00", "country": "Bermuda", "ipoyear": "2014", "industry": "Oil & Gas Production", @@ -16130,11 +16144,11 @@ { "symbol": "GRBK", "name": "Green Brick Partners Inc. Common Stock", - "lastsale": "$61.38", - "netchange": "-0.04", - "pctchange": "-0.065%", - "volume": "278511", - "marketCap": "2731302462.00", + "lastsale": "$60.77", + "netchange": "-0.61", + "pctchange": "-0.994%", + "volume": "231185", + "marketCap": "2704158531.00", "country": "United States", "ipoyear": "2021", "industry": "Homebuilding", @@ -16144,10 +16158,10 @@ { "symbol": "GRBK^A", "name": "Green Brick Partners Inc. Depositary Shares (each representing a 1/1000th fractional interest in a share of 5.75% Series A Cumulative Perpetual Preferred Stock)", - "lastsale": "$23.65", - "netchange": "-0.09", - "pctchange": "-0.379%", - "volume": "436", + "lastsale": "$23.86", + "netchange": "0.21", + "pctchange": "0.888%", + "volume": "6811", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16158,11 +16172,11 @@ { "symbol": "GRC", "name": "Gorman-Rupp Company (The) Common Stock", - "lastsale": "$38.12", - "netchange": "-0.17", - "pctchange": "-0.444%", - "volume": "45345", - "marketCap": "999793825.00", + "lastsale": "$37.87", + "netchange": "-0.25", + "pctchange": "-0.656%", + "volume": "32172", + "marketCap": "993236940.00", "country": "United States", "ipoyear": "1971", "industry": "Fluid Controls", @@ -16172,11 +16186,11 @@ { "symbol": "GRDN", "name": "Guardian Pharmacy Services Inc. Class A Common Stock", - "lastsale": "$21.09", - "netchange": "0.03", - "pctchange": "0.142%", - "volume": "45983", - "marketCap": "1334875353.00", + "lastsale": "$21.58", + "netchange": "0.49", + "pctchange": "2.323%", + "volume": "35316", + "marketCap": "1365889527.00", "country": "", "ipoyear": "2024", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -16186,11 +16200,11 @@ { "symbol": "GRMN", "name": "Garmin Ltd. Common Stock (Switzerland)", - "lastsale": "$215.58", - "netchange": "-0.62", - "pctchange": "-0.287%", - "volume": "790728", - "marketCap": "41396742817.00", + "lastsale": "$214.23", + "netchange": "-1.35", + "pctchange": "-0.626%", + "volume": "499498", + "marketCap": "41137509109.00", "country": "Switzerland", "ipoyear": "2000", "industry": "Industrial Machinery/Components", @@ -16200,11 +16214,11 @@ { "symbol": "GRND", "name": "Grindr Inc. Common Stock", - "lastsale": "$16.73", - "netchange": "-0.08", - "pctchange": "-0.476%", - "volume": "1170035", - "marketCap": "2954725301.00", + "lastsale": "$18.08", + "netchange": "1.35", + "pctchange": "8.069%", + "volume": "3004506", + "marketCap": "3193152029.00", "country": "Singapore", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -16214,11 +16228,11 @@ { "symbol": "GRNT", "name": "Granite Ridge Resources Inc. Common Stock", - "lastsale": "$6.60", - "netchange": "-0.03", - "pctchange": "-0.452%", - "volume": "821113", - "marketCap": "862910083.00", + "lastsale": "$6.32", + "netchange": "-0.28", + "pctchange": "-4.242%", + "volume": "329045", + "marketCap": "826301777.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -16228,11 +16242,11 @@ { "symbol": "GROV", "name": "Grove Collaborative Holdings Inc. Class A Common Stock", - "lastsale": "$1.45", - "netchange": "0.06", - "pctchange": "4.317%", - "volume": "176593", - "marketCap": "57059988.00", + "lastsale": "$1.42", + "netchange": "-0.03", + "pctchange": "-2.069%", + "volume": "90261", + "marketCap": "55879437.00", "country": "", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -16242,11 +16256,11 @@ { "symbol": "GRX", "name": "The Gabelli Healthcare & Wellness Trust Common Shares of Beneficial Interest", - "lastsale": "$10.0401", - "netchange": "0.0801", - "pctchange": "0.804%", - "volume": "40000", - "marketCap": "171615158.00", + "lastsale": "$10.11", + "netchange": "0.0699", + "pctchange": "0.696%", + "volume": "13931", + "marketCap": "172809957.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -16256,11 +16270,11 @@ { "symbol": "GS", "name": "Goldman Sachs Group Inc. (The) Common Stock", - "lastsale": "$639.50", - "netchange": "6.77", - "pctchange": "1.07%", - "volume": "2581058", - "marketCap": "200745330530.00", + "lastsale": "$636.90", + "netchange": "-2.60", + "pctchange": "-0.407%", + "volume": "3182409", + "marketCap": "199929164995.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Bankers/Brokers/Service", @@ -16270,10 +16284,10 @@ { "symbol": "GS^A", "name": "Goldman Sachs Group Inc. (The) Depositary Shares each representing 1/1000th Interest in a Share of Floating Rate Non-Cumulative Preferred Stock Series A", - "lastsale": "$23.48", - "netchange": "-0.03", - "pctchange": "-0.128%", - "volume": "49034", + "lastsale": "$23.03", + "netchange": "-0.45", + "pctchange": "-1.917%", + "volume": "66152", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16284,10 +16298,10 @@ { "symbol": "GS^C", "name": "Goldman Sachs Group Inc. (The) Depositary Share repstg 1/1000th Preferred Series C", - "lastsale": "$24.4901", - "netchange": "0.0001", - "pctchange": "0.00%", - "volume": "8508", + "lastsale": "$24.16", + "netchange": "-0.3301", + "pctchange": "-1.348%", + "volume": "13485", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16298,10 +16312,10 @@ { "symbol": "GS^D", "name": "Goldman Sachs Group Inc. (The) Dep Shs repstg 1/1000 Pfd Ser D Fltg", - "lastsale": "$23.55", - "netchange": "-0.04", - "pctchange": "-0.17%", - "volume": "75867", + "lastsale": "$23.06", + "netchange": "-0.49", + "pctchange": "-2.081%", + "volume": "82114", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16312,11 +16326,11 @@ { "symbol": "GSBD", "name": "Goldman Sachs BDC Inc. Common Stock", - "lastsale": "$12.58", - "netchange": "0.24", - "pctchange": "1.945%", - "volume": "906383", - "marketCap": "1475599053.00", + "lastsale": "$12.72", + "netchange": "0.14", + "pctchange": "1.113%", + "volume": "787633", + "marketCap": "1492020664.00", "country": "United States", "ipoyear": "2015", "industry": "Investment Managers", @@ -16326,11 +16340,11 @@ { "symbol": "GSK", "name": "GSK plc American Depositary Shares (Each representing two Ordinary Shares)", - "lastsale": "$34.05", - "netchange": "0.62", - "pctchange": "1.855%", - "volume": "3738396", - "marketCap": "70570882175.00", + "lastsale": "$34.27", + "netchange": "0.22", + "pctchange": "0.646%", + "volume": "3165883", + "marketCap": "71026846758.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16340,11 +16354,11 @@ { "symbol": "GSL", "name": "Global Ship Lease Inc New Class A Common Shares", - "lastsale": "$21.43", - "netchange": "0.33", - "pctchange": "1.564%", - "volume": "219531", - "marketCap": "754085762.00", + "lastsale": "$21.14", + "netchange": "-0.29", + "pctchange": "-1.353%", + "volume": "348089", + "marketCap": "743881148.00", "country": "United Kingdom", "ipoyear": "", "industry": "Marine Transportation", @@ -16354,10 +16368,10 @@ { "symbol": "GSL^B", "name": "Global Ship Lease Inc. Depository Shares Representing 1/100th Perpetual Preferred Series B% (Marshall Island)", - "lastsale": "$26.4574", - "netchange": "0.0574", - "pctchange": "0.217%", - "volume": "3108", + "lastsale": "$26.3202", + "netchange": "-0.1372", + "pctchange": "-0.519%", + "volume": "3646", "marketCap": "", "country": "United Kingdom", "ipoyear": "", @@ -16369,9 +16383,9 @@ "symbol": "GTES", "name": "Gates Industrial Corporation plc Ordinary Shares", "lastsale": "$20.78", - "netchange": "0.26", - "pctchange": "1.267%", - "volume": "1148938", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1376245", "marketCap": "5293036778.00", "country": "United Kingdom", "ipoyear": "2018", @@ -16382,11 +16396,11 @@ { "symbol": "GTLS", "name": "Chart Industries Inc. Common Stock", - "lastsale": "$216.01", - "netchange": "1.84", - "pctchange": "0.859%", - "volume": "481747", - "marketCap": "9247615991.00", + "lastsale": "$218.28", + "netchange": "2.27", + "pctchange": "1.051%", + "volume": "397975", + "marketCap": "9344797085.00", "country": "United States", "ipoyear": "2006", "industry": "Metal Fabrications", @@ -16396,10 +16410,10 @@ { "symbol": "GTLS^B", "name": "Chart Industries Inc. Depositary Shares each Representing a 1/20th Interest in a Share of 6.75% Series B Mandatory Convertible Preferred Stock", - "lastsale": "$79.42", - "netchange": "0.79", - "pctchange": "1.005%", - "volume": "4716", + "lastsale": "$80.18", + "netchange": "0.76", + "pctchange": "0.957%", + "volume": "4420", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16410,11 +16424,11 @@ { "symbol": "GTN", "name": "Gray Media Inc. Common Stock", - "lastsale": "$3.54", - "netchange": "0.10", - "pctchange": "2.907%", - "volume": "1045061", - "marketCap": "352821920.00", + "lastsale": "$3.73", + "netchange": "0.19", + "pctchange": "5.367%", + "volume": "1495821", + "marketCap": "371758690.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -16424,11 +16438,11 @@ { "symbol": "GTY", "name": "Getty Realty Corporation Common Stock", - "lastsale": "$30.34", - "netchange": "-0.16", - "pctchange": "-0.525%", - "volume": "423495", - "marketCap": "1669227613.00", + "lastsale": "$30.53", + "netchange": "0.19", + "pctchange": "0.626%", + "volume": "300744", + "marketCap": "1679680917.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -16438,10 +16452,10 @@ { "symbol": "GUG", "name": "Guggenheim Active Allocation Fund Common Shares of Beneficial Interest", - "lastsale": "$15.61", - "netchange": "0.13", - "pctchange": "0.84%", - "volume": "115951", + "lastsale": "$15.76", + "netchange": "0.15", + "pctchange": "0.961%", + "volume": "150347", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -16452,11 +16466,11 @@ { "symbol": "GUT", "name": "Gabelli Utility Trust (The) Common Stock", - "lastsale": "$5.46", - "netchange": "0.01", - "pctchange": "0.183%", - "volume": "135403", - "marketCap": "400758698.00", + "lastsale": "$5.55", + "netchange": "0.09", + "pctchange": "1.648%", + "volume": "301327", + "marketCap": "407364611.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -16466,10 +16480,10 @@ { "symbol": "GUT^C", "name": "Gabelli Utility Trust (The) 5.375% Series C Cumulative Preferred Shares", - "lastsale": "$24.65", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "170", + "lastsale": "$24.38", + "netchange": "-0.27", + "pctchange": "-1.095%", + "volume": "440", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16480,11 +16494,11 @@ { "symbol": "GVA", "name": "Granite Construction Incorporated Common Stock", - "lastsale": "$92.84", - "netchange": "-1.24", - "pctchange": "-1.318%", - "volume": "472719", - "marketCap": "4058273235.00", + "lastsale": "$91.49", + "netchange": "-1.35", + "pctchange": "-1.454%", + "volume": "509955", + "marketCap": "3999261291.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -16494,11 +16508,11 @@ { "symbol": "GWH", "name": "ESS Tech Inc. Common Stock", - "lastsale": "$5.45", - "netchange": "0.13", - "pctchange": "2.444%", - "volume": "37604", - "marketCap": "64761647.00", + "lastsale": "$5.53", + "netchange": "0.08", + "pctchange": "1.468%", + "volume": "51163", + "marketCap": "65712277.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -16508,11 +16522,11 @@ { "symbol": "GWRE", "name": "Guidewire Software Inc. Common Stock", - "lastsale": "$204.60", - "netchange": "21.11", - "pctchange": "11.505%", - "volume": "3568830", - "marketCap": "17088039982.00", + "lastsale": "$205.96", + "netchange": "1.36", + "pctchange": "0.665%", + "volume": "13926136", + "marketCap": "17201626172.00", "country": "United States", "ipoyear": "2012", "industry": "Computer Software: Prepackaged Software", @@ -16522,11 +16536,11 @@ { "symbol": "GWW", "name": "W.W. Grainger Inc. Common Stock", - "lastsale": "$1121.41", - "netchange": "-1.52", - "pctchange": "-0.135%", - "volume": "141438", - "marketCap": "54612852033.00", + "lastsale": "$1121.57", + "netchange": "0.16", + "pctchange": "0.014%", + "volume": "108569", + "marketCap": "54620644059.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -16536,11 +16550,11 @@ { "symbol": "GXO", "name": "GXO Logistics Inc. Common Stock ", - "lastsale": "$45.04", - "netchange": "-0.05", - "pctchange": "-0.111%", - "volume": "1316622", - "marketCap": "5381494457.00", + "lastsale": "$45.22", + "netchange": "0.18", + "pctchange": "0.40%", + "volume": "861142", + "marketCap": "5403001318.00", "country": "United States", "ipoyear": "2021", "industry": "Transportation Services", @@ -16550,11 +16564,11 @@ { "symbol": "H", "name": "Hyatt Hotels Corporation Class A Common Stock", - "lastsale": "$155.53", - "netchange": "0.68", - "pctchange": "0.439%", - "volume": "525067", - "marketCap": "14936850952.00", + "lastsale": "$154.77", + "netchange": "-0.76", + "pctchange": "-0.489%", + "volume": "409181", + "marketCap": "14863861775.00", "country": "United States", "ipoyear": "2009", "industry": "Hotels/Resorts", @@ -16564,11 +16578,11 @@ { "symbol": "HAE", "name": "Haemonetics Corporation Common Stock", - "lastsale": "$72.86", - "netchange": "-0.49", - "pctchange": "-0.668%", - "volume": "600420", - "marketCap": "3659312407.00", + "lastsale": "$70.82", + "netchange": "-2.04", + "pctchange": "-2.80%", + "volume": "911624", + "marketCap": "3556855677.00", "country": "United States", "ipoyear": "1991", "industry": "Medical/Dental Instruments", @@ -16578,10 +16592,10 @@ { "symbol": "HAFN", "name": "Hafnia Limited Common Shares", - "lastsale": "$5.28", - "netchange": "0.25", - "pctchange": "4.97%", - "volume": "8321985", + "lastsale": "$5.11", + "netchange": "-0.17", + "pctchange": "-3.22%", + "volume": "5104989", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -16592,11 +16606,11 @@ { "symbol": "HAL", "name": "Halliburton Company Common Stock", - "lastsale": "$27.97", - "netchange": "-0.51", - "pctchange": "-1.791%", - "volume": "16717571", - "marketCap": "24571700520.00", + "lastsale": "$27.80", + "netchange": "-0.17", + "pctchange": "-0.608%", + "volume": "13045459", + "marketCap": "24422355183.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -16606,11 +16620,11 @@ { "symbol": "HASI", "name": "HA Sustainable Infrastructure Capital Inc. Common Stock", - "lastsale": "$26.68", - "netchange": "-0.37", - "pctchange": "-1.368%", - "volume": "1212405", - "marketCap": "3169373975.00", + "lastsale": "$27.32", + "netchange": "0.64", + "pctchange": "2.399%", + "volume": "1460858", + "marketCap": "3245400937.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -16620,11 +16634,11 @@ { "symbol": "HAYW", "name": "Hayward Holdings Inc. Common Stock", - "lastsale": "$15.18", - "netchange": "0.01", - "pctchange": "0.066%", - "volume": "911673", - "marketCap": "3270144821.00", + "lastsale": "$15.08", + "netchange": "-0.10", + "pctchange": "-0.659%", + "volume": "1685252", + "marketCap": "3248602365.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -16634,11 +16648,11 @@ { "symbol": "HBB", "name": "Hamilton Beach Brands Holding Company Class A Common Stock ", - "lastsale": "$18.14", - "netchange": "0.18", - "pctchange": "1.002%", - "volume": "38664", - "marketCap": "248607176.00", + "lastsale": "$18.02", + "netchange": "-0.12", + "pctchange": "-0.662%", + "volume": "16480", + "marketCap": "246962586.00", "country": "United States", "ipoyear": "2017", "industry": "Home Furnishings", @@ -16648,11 +16662,11 @@ { "symbol": "HBI", "name": "Hanesbrands Inc. Common Stock", - "lastsale": "$8.60", - "netchange": "0.19", - "pctchange": "2.259%", - "volume": "5819667", - "marketCap": "3031465419.00", + "lastsale": "$8.35", + "netchange": "-0.25", + "pctchange": "-2.907%", + "volume": "3161643", + "marketCap": "2943341425.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -16662,11 +16676,11 @@ { "symbol": "HBM", "name": "Hudbay Minerals Inc. Ordinary Shares (Canada)", - "lastsale": "$8.47", - "netchange": "0.04", - "pctchange": "0.474%", - "volume": "6329327", - "marketCap": "3336619379.00", + "lastsale": "$8.59", + "netchange": "0.12", + "pctchange": "1.417%", + "volume": "7828093", + "marketCap": "3383891436.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -16676,11 +16690,11 @@ { "symbol": "HCA", "name": "HCA Healthcare Inc. Common Stock", - "lastsale": "$325.36", - "netchange": "5.85", - "pctchange": "1.831%", - "volume": "2914354", - "marketCap": "82412744456.00", + "lastsale": "$313.07", + "netchange": "-12.29", + "pctchange": "-3.777%", + "volume": "3031297", + "marketCap": "79299723097.00", "country": "United States", "ipoyear": "2011", "industry": "Hospital/Nursing Management", @@ -16690,11 +16704,11 @@ { "symbol": "HCC", "name": "Warrior Met Coal Inc. Common Stock", - "lastsale": "$56.25", - "netchange": "0.61", - "pctchange": "1.096%", - "volume": "707051", - "marketCap": "2942523731.00", + "lastsale": "$54.69", + "netchange": "-1.56", + "pctchange": "-2.773%", + "volume": "543674", + "marketCap": "2860917740.00", "country": "United States", "ipoyear": "2017", "industry": "Coal Mining", @@ -16704,11 +16718,11 @@ { "symbol": "HCI", "name": "HCI Group Inc. Common Stock", - "lastsale": "$122.05", - "netchange": "-3.51", - "pctchange": "-2.795%", - "volume": "162622", - "marketCap": "1286072095.00", + "lastsale": "$122.56", + "netchange": "0.51", + "pctchange": "0.418%", + "volume": "95100", + "marketCap": "1291446095.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -16718,11 +16732,11 @@ { "symbol": "HCXY", "name": "Hercules Capital Inc. 6.25% Notes due 2033", - "lastsale": "$24.765", + "lastsale": "$24.83", "netchange": "0.065", - "pctchange": "0.263%", - "volume": "321", - "marketCap": "4023067068.00", + "pctchange": "0.262%", + "volume": "713", + "marketCap": "4033626299.00", "country": "United States", "ipoyear": "2018", "industry": "Investment Managers", @@ -16732,11 +16746,11 @@ { "symbol": "HD", "name": "Home Depot Inc. (The) Common Stock", - "lastsale": "$414.39", - "netchange": "4.29", - "pctchange": "1.046%", - "volume": "3838518", - "marketCap": "411639532787.00", + "lastsale": "$414.50", + "netchange": "0.11", + "pctchange": "0.027%", + "volume": "2369833", + "marketCap": "411748802674.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -16746,11 +16760,11 @@ { "symbol": "HDB", "name": "HDFC Bank Limited Common Stock", - "lastsale": "$58.96", - "netchange": "-1.72", - "pctchange": "-2.835%", - "volume": "4283656", - "marketCap": "149304617544.00", + "lastsale": "$58.33", + "netchange": "-0.63", + "pctchange": "-1.069%", + "volume": "3271618", + "marketCap": "147709266305.00", "country": "India", "ipoyear": "2001", "industry": "Commercial Banks", @@ -16760,11 +16774,11 @@ { "symbol": "HE", "name": "Hawaiian Electric Industries Inc. Common Stock", - "lastsale": "$9.09", - "netchange": "-0.08", - "pctchange": "-0.872%", - "volume": "2280682", - "marketCap": "1730007764.00", + "lastsale": "$8.94", + "netchange": "-0.15", + "pctchange": "-1.65%", + "volume": "2630515", + "marketCap": "1701459781.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -16774,11 +16788,11 @@ { "symbol": "HEI", "name": "Heico Corporation Common Stock", - "lastsale": "$238.55", - "netchange": "-2.97", - "pctchange": "-1.23%", - "volume": "557627", - "marketCap": "33117916777.00", + "lastsale": "$235.54", + "netchange": "-3.01", + "pctchange": "-1.262%", + "volume": "414823", + "marketCap": "32700038221.00", "country": "United States", "ipoyear": "2000", "industry": "Aerospace", @@ -16788,10 +16802,10 @@ { "symbol": "HEI/A", "name": "Heico Corporation", - "lastsale": "$190.66", - "netchange": "-1.19", - "pctchange": "-0.62%", - "volume": "307389", + "lastsale": "$189.00", + "netchange": "-1.66", + "pctchange": "-0.871%", + "volume": "247546", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16802,10 +16816,10 @@ { "symbol": "HEQ", "name": "John Hancock Hedged Equity & Income Fund Common Shares of Beneficial Interest", - "lastsale": "$10.53", + "lastsale": "$10.485", "netchange": "-0.045", - "pctchange": "-0.426%", - "volume": "19709", + "pctchange": "-0.427%", + "volume": "32524", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -16816,11 +16830,11 @@ { "symbol": "HES", "name": "Hess Corporation Common Stock", - "lastsale": "$144.86", - "netchange": "-0.73", - "pctchange": "-0.501%", - "volume": "1986149", - "marketCap": "44634008391.00", + "lastsale": "$144.40", + "netchange": "-0.46", + "pctchange": "-0.318%", + "volume": "2329286", + "marketCap": "44492274000.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -16830,11 +16844,11 @@ { "symbol": "HESM", "name": "Hess Midstream LP Class A Representing Limited Partner Interests", - "lastsale": "$40.84", - "netchange": "0.09", - "pctchange": "0.221%", - "volume": "862230", - "marketCap": "4250275282.00", + "lastsale": "$41.28", + "netchange": "0.44", + "pctchange": "1.077%", + "volume": "765563", + "marketCap": "4296066690.00", "country": "United States", "ipoyear": "2017", "industry": "Oil & Gas Production", @@ -16844,10 +16858,10 @@ { "symbol": "HFRO", "name": "Highland Opportunities and Income Fund Common Shares of Beneficial Interest", - "lastsale": "$5.64", - "netchange": "0.04", - "pctchange": "0.714%", - "volume": "246276", + "lastsale": "$5.62", + "netchange": "-0.02", + "pctchange": "-0.355%", + "volume": "253053", "marketCap": "0.00", "country": "United States", "ipoyear": "2017", @@ -16858,10 +16872,10 @@ { "symbol": "HFRO^A", "name": "Highland Opportunities and Income Fund 5.375% Series A Cumulative Preferred Shares", - "lastsale": "$17.24", - "netchange": "-0.11", - "pctchange": "-0.634%", - "volume": "9012", + "lastsale": "$17.34", + "netchange": "0.10", + "pctchange": "0.58%", + "volume": "11077", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16872,11 +16886,11 @@ { "symbol": "HG", "name": "Hamilton Insurance Group Ltd. Class B Common Shares", - "lastsale": "$19.11", - "netchange": "0.02", - "pctchange": "0.105%", - "volume": "299716", - "marketCap": "1226804173.00", + "lastsale": "$19.03", + "netchange": "-0.08", + "pctchange": "-0.419%", + "volume": "301662", + "marketCap": "1221668415.00", "country": "Bermuda", "ipoyear": "2023", "industry": "", @@ -16886,10 +16900,10 @@ { "symbol": "HGLB", "name": "Highland Global Allocation Fund Common Stock", - "lastsale": "$7.79", - "netchange": "-0.02", - "pctchange": "-0.256%", - "volume": "86243", + "lastsale": "$7.74", + "netchange": "-0.05", + "pctchange": "-0.642%", + "volume": "40374", "marketCap": "0.00", "country": "", "ipoyear": "2019", @@ -16900,11 +16914,11 @@ { "symbol": "HGTY", "name": "Hagerty Inc. Class A Common Stock", - "lastsale": "$9.71", - "netchange": "-0.01", - "pctchange": "-0.103%", - "volume": "50668", - "marketCap": "3311753744.00", + "lastsale": "$9.80", + "netchange": "0.09", + "pctchange": "0.927%", + "volume": "92370", + "marketCap": "3342449711.00", "country": "United States", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -16914,11 +16928,11 @@ { "symbol": "HGV", "name": "Hilton Grand Vacations Inc. Common Stock ", - "lastsale": "$41.50", - "netchange": "0.64", - "pctchange": "1.566%", - "volume": "438307", - "marketCap": "4087278311.00", + "lastsale": "$41.23", + "netchange": "-0.27", + "pctchange": "-0.651%", + "volume": "531475", + "marketCap": "4060686380.00", "country": "United States", "ipoyear": "2016", "industry": "Hotels/Resorts", @@ -16928,11 +16942,11 @@ { "symbol": "HHH", "name": "Howard Hughes Holdings Inc. Common Stock", - "lastsale": "$75.70", - "netchange": "0.70", - "pctchange": "0.933%", - "volume": "457546", - "marketCap": "3795409810.00", + "lastsale": "$75.76", + "netchange": "0.06", + "pctchange": "0.079%", + "volume": "670417", + "marketCap": "3798418061.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -16942,11 +16956,11 @@ { "symbol": "HI", "name": "Hillenbrand Inc Common Stock", - "lastsale": "$35.33", - "netchange": "0.16", - "pctchange": "0.455%", - "volume": "372104", - "marketCap": "2481577151.00", + "lastsale": "$35.03", + "netchange": "-0.30", + "pctchange": "-0.849%", + "volume": "239403", + "marketCap": "2460505168.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -16956,11 +16970,11 @@ { "symbol": "HIG", "name": "Hartford Financial Services Group Inc. (The) Common Stock", - "lastsale": "$110.89", - "netchange": "-0.67", - "pctchange": "-0.601%", - "volume": "1667338", - "marketCap": "32146012436.00", + "lastsale": "$111.49", + "netchange": "0.60", + "pctchange": "0.541%", + "volume": "1404797", + "marketCap": "32319947033.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -16970,10 +16984,10 @@ { "symbol": "HIG^G", "name": "Hartford Financial Services Group Inc. (The) Depositary Shares each representing a 1/1000th interest in a share of 6.000% Non-Cumulative Preferred Stock Series G $0.01 par value", - "lastsale": "$25.39", - "netchange": "-0.01", - "pctchange": "-0.039%", - "volume": "26145", + "lastsale": "$25.40", + "netchange": "0.01", + "pctchange": "0.039%", + "volume": "19869", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16984,11 +16998,11 @@ { "symbol": "HII", "name": "Huntington Ingalls Industries Inc. Common Stock", - "lastsale": "$204.14", - "netchange": "-1.03", - "pctchange": "-0.502%", - "volume": "482243", - "marketCap": "7987864897.00", + "lastsale": "$202.72", + "netchange": "-1.42", + "pctchange": "-0.696%", + "volume": "337869", + "marketCap": "7932301224.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -16998,11 +17012,11 @@ { "symbol": "HIMS", "name": "Hims & Hers Health Inc. Class A Common Stock", - "lastsale": "$30.89", - "netchange": "1.17", - "pctchange": "3.937%", - "volume": "9484292", - "marketCap": "6748819831.00", + "lastsale": "$30.87", + "netchange": "-0.02", + "pctchange": "-0.065%", + "volume": "8946982", + "marketCap": "6744450249.00", "country": "United States", "ipoyear": "2019", "industry": "Medical/Nursing Services", @@ -17012,10 +17026,10 @@ { "symbol": "HIO", "name": "Western Asset High Income Opportunity Fund Inc. Common Stock", - "lastsale": "$3.94", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "506599", + "lastsale": "$3.92", + "netchange": "-0.02", + "pctchange": "-0.508%", + "volume": "488651", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -17026,11 +17040,11 @@ { "symbol": "HIPO", "name": "Hippo Holdings Inc. Common Stock", - "lastsale": "$26.02", - "netchange": "-0.30", - "pctchange": "-1.14%", - "volume": "208322", - "marketCap": "633839654.00", + "lastsale": "$25.99", + "netchange": "-0.03", + "pctchange": "-0.115%", + "volume": "246924", + "marketCap": "633108863.00", "country": "United States", "ipoyear": "2021", "industry": "Property-Casualty Insurers", @@ -17040,11 +17054,11 @@ { "symbol": "HIW", "name": "Highwoods Properties Inc. Common Stock", - "lastsale": "$29.37", - "netchange": "-0.70", - "pctchange": "-2.328%", - "volume": "1134789", - "marketCap": "3113819912.00", + "lastsale": "$29.41", + "netchange": "0.04", + "pctchange": "0.136%", + "volume": "871540", + "marketCap": "3118060729.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -17054,10 +17068,10 @@ { "symbol": "HIX", "name": "Western Asset High Income Fund II Inc. Common Stock", - "lastsale": "$4.31", - "netchange": "0.01", - "pctchange": "0.233%", - "volume": "432509", + "lastsale": "$4.25", + "netchange": "-0.06", + "pctchange": "-1.392%", + "volume": "479411", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -17069,9 +17083,9 @@ "symbol": "HKD", "name": "AMTD Digital Inc. American Depositary Shares (every five of which represent two Class A Ordinary Shares)", "lastsale": "$2.73", - "netchange": "0.01", - "pctchange": "0.368%", - "volume": "159945", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "123307", "marketCap": "525239764.00", "country": "", "ipoyear": "2022", @@ -17082,11 +17096,11 @@ { "symbol": "HL", "name": "Hecla Mining Company Common Stock", - "lastsale": "$5.46", - "netchange": "-0.02", - "pctchange": "-0.365%", - "volume": "18642968", - "marketCap": "3478104281.00", + "lastsale": "$5.49", + "netchange": "0.03", + "pctchange": "0.549%", + "volume": "14718642", + "marketCap": "3497214744.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -17096,10 +17110,10 @@ { "symbol": "HL^B", "name": "Hecla Mining Company Preferred Stock", - "lastsale": "$50.5501", - "netchange": "-1.5899", - "pctchange": "-3.049%", - "volume": "615", + "lastsale": "$51.01", + "netchange": "0.4599", + "pctchange": "0.91%", + "volume": "690", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17110,11 +17124,11 @@ { "symbol": "HLF", "name": "Herbalife Ltd. Common Shares", - "lastsale": "$6.48", - "netchange": "-0.04", - "pctchange": "-0.613%", - "volume": "1584790", - "marketCap": "653132024.00", + "lastsale": "$6.45", + "netchange": "-0.03", + "pctchange": "-0.463%", + "volume": "1549231", + "marketCap": "650108265.00", "country": "Cayman Islands", "ipoyear": "2004", "industry": "Other Pharmaceuticals", @@ -17124,11 +17138,11 @@ { "symbol": "HLI", "name": "Houlihan Lokey Inc. Class A Common Stock", - "lastsale": "$186.58", - "netchange": "0.43", - "pctchange": "0.231%", - "volume": "458608", - "marketCap": "12967383513.00", + "lastsale": "$185.98", + "netchange": "-0.60", + "pctchange": "-0.322%", + "volume": "688823", + "marketCap": "12925683276.00", "country": "United States", "ipoyear": "2015", "industry": "Investment Managers", @@ -17138,11 +17152,11 @@ { "symbol": "HLIO", "name": "Helios Technologies Inc. Common Stock", - "lastsale": "$44.85", - "netchange": "-0.07", - "pctchange": "-0.156%", - "volume": "141558", - "marketCap": "1490920474.00", + "lastsale": "$43.94", + "netchange": "-0.91", + "pctchange": "-2.029%", + "volume": "132463", + "marketCap": "1460669914.00", "country": "United States", "ipoyear": "2021", "industry": "Metal Fabrications", @@ -17152,11 +17166,11 @@ { "symbol": "HLLY", "name": "Holley Inc. Common Stock", - "lastsale": "$3.13", - "netchange": "0.07", - "pctchange": "2.288%", - "volume": "228629", - "marketCap": "374964713.00", + "lastsale": "$3.14", + "netchange": "0.01", + "pctchange": "0.319%", + "volume": "194700", + "marketCap": "376162684.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Parts:O.E.M.", @@ -17167,9 +17181,9 @@ "symbol": "HLN", "name": "Haleon plc American Depositary Shares (Each representing two Ordinary Shares)", "lastsale": "$9.39", - "netchange": "0.17", - "pctchange": "1.844%", - "volume": "8791940", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5991745", "marketCap": "42883600395.00", "country": "United Kingdom", "ipoyear": "2022", @@ -17180,11 +17194,11 @@ { "symbol": "HLT", "name": "Hilton Worldwide Holdings Inc. Common Stock ", - "lastsale": "$250.11", - "netchange": "2.11", - "pctchange": "0.851%", - "volume": "1221859", - "marketCap": "60971767279.00", + "lastsale": "$247.73", + "netchange": "-2.38", + "pctchange": "-0.952%", + "volume": "1061670", + "marketCap": "60391571340.00", "country": "United States", "ipoyear": "2016", "industry": "Hotels/Resorts", @@ -17194,11 +17208,11 @@ { "symbol": "HLX", "name": "Helix Energy Solutions Group Inc. Common Stock", - "lastsale": "$8.73", - "netchange": "0.04", - "pctchange": "0.46%", - "volume": "1616784", - "marketCap": "1327863572.00", + "lastsale": "$8.54", + "netchange": "-0.19", + "pctchange": "-2.176%", + "volume": "1015507", + "marketCap": "1298963907.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -17208,11 +17222,11 @@ { "symbol": "HMC", "name": "Honda Motor Company Ltd. Common Stock", - "lastsale": "$28.60", - "netchange": "0.15", - "pctchange": "0.527%", - "volume": "710987", - "marketCap": "46035583651.00", + "lastsale": "$28.66", + "netchange": "0.06", + "pctchange": "0.21%", + "volume": "819446", + "marketCap": "46132161799.00", "country": "Japan", "ipoyear": "", "industry": "Auto Manufacturing", @@ -17222,11 +17236,11 @@ { "symbol": "HMN", "name": "Horace Mann Educators Corporation Common Stock", - "lastsale": "$37.72", - "netchange": "0.27", - "pctchange": "0.721%", - "volume": "147464", - "marketCap": "1537391345.00", + "lastsale": "$38.02", + "netchange": "0.30", + "pctchange": "0.795%", + "volume": "147799", + "marketCap": "1549618742.00", "country": "United States", "ipoyear": "1991", "industry": "Property-Casualty Insurers", @@ -17236,11 +17250,11 @@ { "symbol": "HMY", "name": "Harmony Gold Mining Company Limited", - "lastsale": "$10.46", - "netchange": "0.01", - "pctchange": "0.096%", - "volume": "8924162", - "marketCap": "6617355960.00", + "lastsale": "$10.87", + "netchange": "0.41", + "pctchange": "3.92%", + "volume": "7654825", + "marketCap": "6876736069.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -17250,11 +17264,11 @@ { "symbol": "HNI", "name": "HNI Corporation Common Stock", - "lastsale": "$50.83", - "netchange": "-0.20", - "pctchange": "-0.392%", - "volume": "190134", - "marketCap": "2429877879.00", + "lastsale": "$50.65", + "netchange": "-0.18", + "pctchange": "-0.354%", + "volume": "174293", + "marketCap": "2421273157.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -17264,11 +17278,11 @@ { "symbol": "HOG", "name": "Harley-Davidson Inc. Common Stock", - "lastsale": "$28.73", - "netchange": "0.47", - "pctchange": "1.663%", - "volume": "2497007", - "marketCap": "3658096321.00", + "lastsale": "$28.39", + "netchange": "-0.34", + "pctchange": "-1.183%", + "volume": "1770416", + "marketCap": "3614805240.00", "country": "United States", "ipoyear": "", "industry": "Motor Vehicles", @@ -17278,11 +17292,11 @@ { "symbol": "HOMB", "name": "Home BancShares Inc. Common Stock", - "lastsale": "$30.04", - "netchange": "0.20", - "pctchange": "0.67%", - "volume": "1225957", - "marketCap": "5971897507.00", + "lastsale": "$30.06", + "netchange": "0.02", + "pctchange": "0.067%", + "volume": "946515", + "marketCap": "5975873471.00", "country": "United States", "ipoyear": "2006", "industry": "Major Banks", @@ -17292,11 +17306,11 @@ { "symbol": "HOUS", "name": "Anywhere Real Estate Inc. Common Stock", - "lastsale": "$3.84", - "netchange": "0.20", - "pctchange": "5.495%", - "volume": "1603617", - "marketCap": "427244544.00", + "lastsale": "$3.79", + "netchange": "-0.05", + "pctchange": "-1.302%", + "volume": "821334", + "marketCap": "421681464.00", "country": "United States", "ipoyear": "2012", "industry": "Real Estate", @@ -17306,11 +17320,11 @@ { "symbol": "HOV", "name": "Hovnanian Enterprises Inc. Class A Common Stock", - "lastsale": "$138.99", - "netchange": "-0.71", - "pctchange": "-0.508%", - "volume": "85186", - "marketCap": "841646301.00", + "lastsale": "$135.27", + "netchange": "-3.72", + "pctchange": "-2.676%", + "volume": "45160", + "marketCap": "819120045.00", "country": "United States", "ipoyear": "1983", "industry": "Homebuilding", @@ -17320,11 +17334,11 @@ { "symbol": "HP", "name": "Helmerich & Payne Inc. Common Stock", - "lastsale": "$35.31", - "netchange": "-0.37", - "pctchange": "-1.037%", - "volume": "860744", - "marketCap": "3487053598.00", + "lastsale": "$34.72", + "netchange": "-0.59", + "pctchange": "-1.671%", + "volume": "830183", + "marketCap": "3428787905.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -17334,11 +17348,11 @@ { "symbol": "HPE", "name": "Hewlett Packard Enterprise Company Common Stock", - "lastsale": "$24.36", - "netchange": "-0.06", - "pctchange": "-0.246%", - "volume": "9301773", - "marketCap": "32041534827.00", + "lastsale": "$24.37", + "netchange": "0.01", + "pctchange": "0.041%", + "volume": "9459822", + "marketCap": "32054688167.00", "country": "United States", "ipoyear": "2015", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -17348,10 +17362,10 @@ { "symbol": "HPE^C", "name": "Hewlett Packard Enterprise Company 7.625% Series C Mandatory Convertible Preferred Stock", - "lastsale": "$69.10", - "netchange": "-0.27", - "pctchange": "-0.389%", - "volume": "114100", + "lastsale": "$69.35", + "netchange": "0.25", + "pctchange": "0.362%", + "volume": "5572", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17362,10 +17376,10 @@ { "symbol": "HPF", "name": "John Hancock Pfd Income Fund II Pfd Income Fund II", - "lastsale": "$16.59", - "netchange": "0.01", - "pctchange": "0.06%", - "volume": "52198", + "lastsale": "$16.69", + "netchange": "0.10", + "pctchange": "0.603%", + "volume": "31466", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -17376,10 +17390,10 @@ { "symbol": "HPI", "name": "John Hancock Preferred Income Fund Common Shares of Beneficial Interest", - "lastsale": "$17.09", - "netchange": "0.08", - "pctchange": "0.47%", - "volume": "47540", + "lastsale": "$17.16", + "netchange": "0.07", + "pctchange": "0.41%", + "volume": "33821", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -17391,9 +17405,9 @@ "symbol": "HPP", "name": "Hudson Pacific Properties Inc. Common Stock", "lastsale": "$3.16", - "netchange": "0.02", - "pctchange": "0.637%", - "volume": "2448303", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3095976", "marketCap": "446294261.00", "country": "United States", "ipoyear": "2010", @@ -17404,10 +17418,10 @@ { "symbol": "HPP^C", "name": "Hudson Pacific Properties Inc. 4.750% Series C Cumulative Redeemable Preferred Stock", - "lastsale": "$13.26", - "netchange": "-0.09", - "pctchange": "-0.674%", - "volume": "3182", + "lastsale": "$13.44", + "netchange": "0.18", + "pctchange": "1.357%", + "volume": "2495", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17418,11 +17432,11 @@ { "symbol": "HPQ", "name": "HP Inc. Common Stock", - "lastsale": "$33.38", - "netchange": "0.25", - "pctchange": "0.755%", - "volume": "4621940", - "marketCap": "31303688428.00", + "lastsale": "$32.73", + "netchange": "-0.65", + "pctchange": "-1.947%", + "volume": "4048857", + "marketCap": "30694119899.00", "country": "United States", "ipoyear": "", "industry": "Computer Manufacturing", @@ -17432,10 +17446,10 @@ { "symbol": "HPS", "name": "John Hancock Preferred Income Fund III Preferred Income Fund III", - "lastsale": "$14.94", - "netchange": "0.10", - "pctchange": "0.674%", - "volume": "40882", + "lastsale": "$14.92", + "netchange": "-0.02", + "pctchange": "-0.134%", + "volume": "47377", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -17446,11 +17460,11 @@ { "symbol": "HQH", "name": "abrdn Healthcare Investors Shares of Beneficial Interest", - "lastsale": "$17.56", - "netchange": "0.16", - "pctchange": "0.92%", - "volume": "216214", - "marketCap": "831355829.00", + "lastsale": "$17.77", + "netchange": "0.21", + "pctchange": "1.196%", + "volume": "277122", + "marketCap": "841298011.00", "country": "United States", "ipoyear": "1987", "industry": "Finance Companies", @@ -17460,11 +17474,11 @@ { "symbol": "HQL", "name": "abrdn Life Sciences Investors Shares of Beneficial Interest", - "lastsale": "$13.95", - "netchange": "0.12", - "pctchange": "0.868%", - "volume": "136530", - "marketCap": "358230922.00", + "lastsale": "$14.09", + "netchange": "0.14", + "pctchange": "1.004%", + "volume": "117709", + "marketCap": "361826071.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Managers", @@ -17474,11 +17488,11 @@ { "symbol": "HR", "name": "Healthcare Realty Trust Incorporated Common Stock", - "lastsale": "$16.72", - "netchange": "0.25", - "pctchange": "1.518%", - "volume": "2606562", - "marketCap": "5925370972.00", + "lastsale": "$16.79", + "netchange": "0.07", + "pctchange": "0.419%", + "volume": "2570616", + "marketCap": "5950178147.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -17488,11 +17502,11 @@ { "symbol": "HRB", "name": "H&R Block Inc. Common Stock", - "lastsale": "$52.32", - "netchange": "-0.93", - "pctchange": "-1.746%", - "volume": "1380605", - "marketCap": "7170260428.00", + "lastsale": "$52.91", + "netchange": "0.59", + "pctchange": "1.128%", + "volume": "1119577", + "marketCap": "7251117722.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -17502,11 +17516,11 @@ { "symbol": "HRI", "name": "Herc Holdings Inc. Common Stock ", - "lastsale": "$208.74", - "netchange": "1.31", - "pctchange": "0.632%", - "volume": "334938", - "marketCap": "5929174743.00", + "lastsale": "$211.06", + "netchange": "2.32", + "pctchange": "1.111%", + "volume": "276210", + "marketCap": "5995073399.00", "country": "United States", "ipoyear": "2016", "industry": "Misc Corporate Leasing Services", @@ -17516,11 +17530,11 @@ { "symbol": "HRL", "name": "Hormel Foods Corporation Common Stock", - "lastsale": "$30.86", - "netchange": "0.51", - "pctchange": "1.68%", - "volume": "2138398", - "marketCap": "16942538773.00", + "lastsale": "$30.88", + "netchange": "0.02", + "pctchange": "0.065%", + "volume": "1518550", + "marketCap": "16953519031.00", "country": "United States", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -17530,11 +17544,11 @@ { "symbol": "HRTG", "name": "Heritage Insurance Holdings Inc. Common Stock", - "lastsale": "$11.28", - "netchange": "0.28", - "pctchange": "2.545%", - "volume": "204782", - "marketCap": "346117753.00", + "lastsale": "$11.19", + "netchange": "-0.09", + "pctchange": "-0.798%", + "volume": "119260", + "marketCap": "343356176.00", "country": "United States", "ipoyear": "2014", "industry": "Property-Casualty Insurers", @@ -17544,11 +17558,11 @@ { "symbol": "HSBC", "name": "HSBC Holdings plc. Common Stock", - "lastsale": "$51.41", - "netchange": "0.50", - "pctchange": "0.982%", - "volume": "1260271", - "marketCap": "184535310285.00", + "lastsale": "$51.29", + "netchange": "-0.12", + "pctchange": "-0.233%", + "volume": "986896", + "marketCap": "184104572350.00", "country": "United Kingdom", "ipoyear": "", "industry": "Savings Institutions", @@ -17558,11 +17572,11 @@ { "symbol": "HSHP", "name": "Himalaya Shipping Ltd. Common Shares", - "lastsale": "$4.91", - "netchange": "0.12", - "pctchange": "2.505%", - "volume": "84508", - "marketCap": "215549000.00", + "lastsale": "$4.76", + "netchange": "-0.15", + "pctchange": "-3.055%", + "volume": "206853", + "marketCap": "208964000.00", "country": "", "ipoyear": "2023", "industry": "Marine Transportation", @@ -17572,11 +17586,11 @@ { "symbol": "HSY", "name": "The Hershey Company Common Stock", - "lastsale": "$149.89", - "netchange": "-1.23", - "pctchange": "-0.814%", - "volume": "1837112", - "marketCap": "30330953777.00", + "lastsale": "$150.71", + "netchange": "0.82", + "pctchange": "0.547%", + "volume": "1501363", + "marketCap": "30496884674.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -17586,10 +17600,10 @@ { "symbol": "HTD", "name": "John Hancock Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest", - "lastsale": "$22.45", - "netchange": "-0.02", - "pctchange": "-0.089%", - "volume": "49164", + "lastsale": "$22.62", + "netchange": "0.17", + "pctchange": "0.757%", + "volume": "36077", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -17601,9 +17615,9 @@ "symbol": "HTFC", "name": "Horizon Technology Finance Corporation 6.25% Notes due 2027", "lastsale": "$24.33", - "netchange": "0.02", - "pctchange": "0.082%", - "volume": "203", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1762", "marketCap": "926057632.00", "country": "United States", "ipoyear": "2022", @@ -17614,11 +17628,11 @@ { "symbol": "HTGC", "name": "Hercules Capital Inc. Common Stock", - "lastsale": "$20.93", - "netchange": "0.10", - "pctchange": "0.48%", - "volume": "681238", - "marketCap": "3400072430.00", + "lastsale": "$21.08", + "netchange": "0.15", + "pctchange": "0.717%", + "volume": "775045", + "marketCap": "3424439887.00", "country": "United States", "ipoyear": "2012", "industry": "Investment Managers", @@ -17628,11 +17642,11 @@ { "symbol": "HTH", "name": "Hilltop Holdings Inc.", - "lastsale": "$28.83", - "netchange": "0.19", - "pctchange": "0.663%", - "volume": "227976", - "marketCap": "1872847022.00", + "lastsale": "$28.90", + "netchange": "0.07", + "pctchange": "0.243%", + "volume": "296774", + "marketCap": "1877394344.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17642,11 +17656,11 @@ { "symbol": "HUBB", "name": "Hubbell Inc Common Stock", - "lastsale": "$453.79", - "netchange": "-3.07", - "pctchange": "-0.672%", - "volume": "496530", - "marketCap": "24355158431.00", + "lastsale": "$455.26", + "netchange": "1.47", + "pctchange": "0.324%", + "volume": "470149", + "marketCap": "24434054138.00", "country": "United States", "ipoyear": "2015", "industry": "Electrical Products", @@ -17656,11 +17670,11 @@ { "symbol": "HUBS", "name": "HubSpot Inc. Common Stock", - "lastsale": "$737.12", - "netchange": "6.96", - "pctchange": "0.953%", - "volume": "212915", - "marketCap": "38052764444.00", + "lastsale": "$726.61", + "netchange": "-10.51", + "pctchange": "-1.426%", + "volume": "365597", + "marketCap": "37510200744.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -17670,11 +17684,11 @@ { "symbol": "HUM", "name": "Humana Inc. Common Stock", - "lastsale": "$293.80", - "netchange": "8.88", - "pctchange": "3.117%", - "volume": "5077445", - "marketCap": "35376852573.00", + "lastsale": "$294.63", + "netchange": "0.83", + "pctchange": "0.283%", + "volume": "1216050", + "marketCap": "35476793988.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -17684,11 +17698,11 @@ { "symbol": "HUN", "name": "Huntsman Corporation Common Stock", - "lastsale": "$17.36", - "netchange": "-0.12", - "pctchange": "-0.686%", - "volume": "1666640", - "marketCap": "3003144957.00", + "lastsale": "$17.20", + "netchange": "-0.16", + "pctchange": "-0.922%", + "volume": "1386211", + "marketCap": "2975466201.00", "country": "United States", "ipoyear": "2005", "industry": "Major Chemicals", @@ -17698,11 +17712,11 @@ { "symbol": "HUYA", "name": "HUYA Inc. American depositary shares each representing one Class A ordinary share", - "lastsale": "$3.44", - "netchange": "-0.05", - "pctchange": "-1.433%", - "volume": "928273", - "marketCap": "801806789.00", + "lastsale": "$3.79", + "netchange": "0.35", + "pctchange": "10.174%", + "volume": "3063394", + "marketCap": "883385969.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -17712,11 +17726,11 @@ { "symbol": "HVT", "name": "Haverty Furniture Companies Inc. Common Stock", - "lastsale": "$22.94", - "netchange": "0.31", - "pctchange": "1.37%", - "volume": "95541", - "marketCap": "376400300.00", + "lastsale": "$22.91", + "netchange": "-0.03", + "pctchange": "-0.131%", + "volume": "77384", + "marketCap": "375908059.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -17729,7 +17743,7 @@ "lastsale": "$22.2897", "netchange": "0.00", "pctchange": "0.00%", - "volume": "22", + "volume": "21", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17740,11 +17754,11 @@ { "symbol": "HWM", "name": "Howmet Aerospace Inc. Common Stock", - "lastsale": "$127.74", - "netchange": "1.03", - "pctchange": "0.813%", - "volume": "3091869", - "marketCap": "51895735303.00", + "lastsale": "$127.03", + "netchange": "-0.71", + "pctchange": "-0.556%", + "volume": "2102562", + "marketCap": "51607290242.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -17754,11 +17768,11 @@ { "symbol": "HXL", "name": "Hexcel Corporation Common Stock", - "lastsale": "$70.69", - "netchange": "2.22", - "pctchange": "3.242%", - "volume": "2872391", - "marketCap": "5726040428.00", + "lastsale": "$67.60", + "netchange": "-3.09", + "pctchange": "-4.371%", + "volume": "2810813", + "marketCap": "5475743853.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -17768,11 +17782,11 @@ { "symbol": "HY", "name": "Hyster-Yale Inc. Class A common stock", - "lastsale": "$53.70", - "netchange": "0.27", - "pctchange": "0.505%", - "volume": "56939", - "marketCap": "940190286.00", + "lastsale": "$53.43", + "netchange": "-0.27", + "pctchange": "-0.503%", + "volume": "34873", + "marketCap": "935463073.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -17785,7 +17799,7 @@ "lastsale": "$10.81", "netchange": "0.00", "pctchange": "0.00%", - "volume": "10726", + "volume": "22722", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -17797,9 +17811,9 @@ "symbol": "HYB", "name": "New America High Income Fund Inc. (The) Common Stock", "lastsale": "$8.20", - "netchange": "-0.02", - "pctchange": "-0.243%", - "volume": "457843", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "285581", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -17810,10 +17824,10 @@ { "symbol": "HYI", "name": "Western Asset High Yield Defined Opportunity Fund Inc. Common Stock", - "lastsale": "$12.05", - "netchange": "0.02", - "pctchange": "0.166%", - "volume": "30703", + "lastsale": "$12.02", + "netchange": "-0.03", + "pctchange": "-0.249%", + "volume": "36151", "marketCap": "0.00", "country": "", "ipoyear": "2010", @@ -17824,10 +17838,10 @@ { "symbol": "HYT", "name": "Blackrock Corporate High Yield Fund Inc. Common Stock", - "lastsale": "$9.83", - "netchange": "0.05", - "pctchange": "0.511%", - "volume": "458244", + "lastsale": "$9.80", + "netchange": "-0.03", + "pctchange": "-0.305%", + "volume": "446387", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -17838,11 +17852,11 @@ { "symbol": "HZO", "name": "MarineMax Inc. (FL) Common Stock", - "lastsale": "$32.37", - "netchange": "4.43", - "pctchange": "15.855%", - "volume": "1083620", - "marketCap": "731386069.00", + "lastsale": "$30.62", + "netchange": "-1.75", + "pctchange": "-5.406%", + "volume": "469084", + "marketCap": "691845580.00", "country": "United States", "ipoyear": "1998", "industry": "Auto & Home Supply Stores", @@ -17855,7 +17869,7 @@ "lastsale": "$6.21", "netchange": "0.00", "pctchange": "0.00%", - "volume": "14989", + "volume": "12685", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -17866,11 +17880,11 @@ { "symbol": "IAG", "name": "Iamgold Corporation Ordinary Shares", - "lastsale": "$5.80", - "netchange": "0.11", - "pctchange": "1.933%", - "volume": "13350531", - "marketCap": "3307740000.00", + "lastsale": "$6.04", + "netchange": "0.24", + "pctchange": "4.138%", + "volume": "13350577", + "marketCap": "3444612000.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -17880,11 +17894,11 @@ { "symbol": "IBM", "name": "International Business Machines Corporation Common Stock", - "lastsale": "$226.04", - "netchange": "2.78", - "pctchange": "1.245%", - "volume": "3617565", - "marketCap": "209006790158.00", + "lastsale": "$224.80", + "netchange": "-1.24", + "pctchange": "-0.549%", + "volume": "3232856", + "marketCap": "207860230170.00", "country": "United States", "ipoyear": "", "industry": "Computer Manufacturing", @@ -17894,11 +17908,11 @@ { "symbol": "IBN", "name": "ICICI Bank Limited Common Stock", - "lastsale": "$27.62", - "netchange": "0.07", - "pctchange": "0.254%", - "volume": "4281618", - "marketCap": "97169761749.00", + "lastsale": "$27.96", + "netchange": "0.34", + "pctchange": "1.231%", + "volume": "4634946", + "marketCap": "98365913776.00", "country": "India", "ipoyear": "", "industry": "Commercial Banks", @@ -17908,11 +17922,11 @@ { "symbol": "IBP", "name": "Installed Building Products Inc. Common Stock", - "lastsale": "$205.31", - "netchange": "0.55", - "pctchange": "0.269%", - "volume": "352972", - "marketCap": "5777778997.00", + "lastsale": "$204.94", + "netchange": "-0.37", + "pctchange": "-0.18%", + "volume": "278364", + "marketCap": "5767366556.00", "country": "United States", "ipoyear": "2014", "industry": "Homebuilding", @@ -17922,11 +17936,11 @@ { "symbol": "IBTA", "name": "Ibotta Inc. Class A Common Stock", - "lastsale": "$72.39", - "netchange": "0.50", - "pctchange": "0.696%", - "volume": "104763", - "marketCap": "2217132688.00", + "lastsale": "$74.63", + "netchange": "2.24", + "pctchange": "3.094%", + "volume": "191708", + "marketCap": "2285738534.00", "country": "United States", "ipoyear": "2024", "industry": "Advertising", @@ -17936,11 +17950,11 @@ { "symbol": "ICE", "name": "Intercontinental Exchange Inc. Common Stock", - "lastsale": "$157.68", - "netchange": "3.51", - "pctchange": "2.277%", - "volume": "3989108", - "marketCap": "90536150047.00", + "lastsale": "$157.47", + "netchange": "-0.21", + "pctchange": "-0.133%", + "volume": "1944796", + "marketCap": "90415572983.00", "country": "United States", "ipoyear": "2005", "industry": "Investment Bankers/Brokers/Service", @@ -17950,11 +17964,11 @@ { "symbol": "ICL", "name": "ICL Group Ltd. Ordinary Shares", - "lastsale": "$6.04", - "netchange": "-0.02", - "pctchange": "-0.33%", - "volume": "685871", - "marketCap": "7936713029.00", + "lastsale": "$5.96", + "netchange": "-0.08", + "pctchange": "-1.325%", + "volume": "966056", + "marketCap": "7831591003.00", "country": "Israel", "ipoyear": "2014", "industry": "Agricultural Chemicals", @@ -17964,10 +17978,10 @@ { "symbol": "ICR^A", "name": "InPoint Commercial Real Estate Income Inc. 6.75% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$20.0119", - "netchange": "-0.1229", - "pctchange": "-0.61%", - "volume": "629", + "lastsale": "$19.9783", + "netchange": "-0.0336", + "pctchange": "-0.168%", + "volume": "555", "marketCap": "", "country": "", "ipoyear": "", @@ -17978,11 +17992,11 @@ { "symbol": "IDA", "name": "IDACORP Inc. Common Stock", - "lastsale": "$108.48", - "netchange": "0.78", - "pctchange": "0.724%", - "volume": "283079", - "marketCap": "5778709423.00", + "lastsale": "$109.05", + "netchange": "0.57", + "pctchange": "0.525%", + "volume": "256585", + "marketCap": "5809073217.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -17992,10 +18006,10 @@ { "symbol": "IDE", "name": "Voya Infrastructure Industrials and Materials Fund Common Shares of Beneficial Interest", - "lastsale": "$10.59", - "netchange": "0.04", - "pctchange": "0.379%", - "volume": "46031", + "lastsale": "$10.60", + "netchange": "0.01", + "pctchange": "0.094%", + "volume": "52787", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -18006,11 +18020,11 @@ { "symbol": "IDT", "name": "IDT Corporation Class B Common Stock", - "lastsale": "$47.26", - "netchange": "-0.67", - "pctchange": "-1.398%", - "volume": "67927", - "marketCap": "1193276483.00", + "lastsale": "$47.46", + "netchange": "0.20", + "pctchange": "0.423%", + "volume": "44756", + "marketCap": "1198326320.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -18020,11 +18034,11 @@ { "symbol": "IEX", "name": "IDEX Corporation Common Stock", - "lastsale": "$222.05", - "netchange": "2.06", - "pctchange": "0.936%", - "volume": "375814", - "marketCap": "16814360541.00", + "lastsale": "$219.97", + "netchange": "-2.08", + "pctchange": "-0.937%", + "volume": "278599", + "marketCap": "16656856061.00", "country": "United States", "ipoyear": "1989", "industry": "Fluid Controls", @@ -18034,11 +18048,11 @@ { "symbol": "IFF", "name": "International Flavors & Fragrances Inc. Common Stock", - "lastsale": "$86.46", - "netchange": "0.97", - "pctchange": "1.135%", - "volume": "1226292", - "marketCap": "22106294165.00", + "lastsale": "$85.85", + "netchange": "-0.61", + "pctchange": "-0.706%", + "volume": "1552987", + "marketCap": "21950327945.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -18048,10 +18062,10 @@ { "symbol": "IFN", "name": "India Fund Inc. (The) Common Stock", - "lastsale": "$16.02", - "netchange": "0.10", - "pctchange": "0.628%", - "volume": "186771", + "lastsale": "$15.85", + "netchange": "-0.17", + "pctchange": "-1.061%", + "volume": "196192", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -18062,11 +18076,11 @@ { "symbol": "IFS", "name": "Intercorp Financial Services Inc. Common Shares", - "lastsale": "$28.98", - "netchange": "-0.07", - "pctchange": "-0.241%", - "volume": "161446", - "marketCap": "3317630690.00", + "lastsale": "$29.34", + "netchange": "0.36", + "pctchange": "1.242%", + "volume": "111557", + "marketCap": "3358843493.00", "country": "", "ipoyear": "2019", "industry": "Commercial Banks", @@ -18076,10 +18090,10 @@ { "symbol": "IGA", "name": "Voya Global Advantage and Premium Opportunity Fund Common Shares of Beneficial Interest", - "lastsale": "$9.49", - "netchange": "0.02", - "pctchange": "0.211%", - "volume": "37168", + "lastsale": "$9.401", + "netchange": "-0.089", + "pctchange": "-0.938%", + "volume": "64014", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -18090,10 +18104,10 @@ { "symbol": "IGD", "name": "Voya Global Equity Dividend and Premium Opportunity Fund", - "lastsale": "$5.49", - "netchange": "0.03", - "pctchange": "0.549%", - "volume": "127468", + "lastsale": "$5.525", + "netchange": "0.035", + "pctchange": "0.638%", + "volume": "202631", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -18104,10 +18118,10 @@ { "symbol": "IGI", "name": "Western Asset Investment Grade Opportunity Trust Inc. Common Stock", - "lastsale": "$16.4268", - "netchange": "-0.0132", - "pctchange": "-0.08%", - "volume": "5764", + "lastsale": "$16.34", + "netchange": "-0.0868", + "pctchange": "-0.528%", + "volume": "5710", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -18118,10 +18132,10 @@ { "symbol": "IGR", "name": "CBRE Global Real Estate Income Fund Common Shares of Beneficial Interest", - "lastsale": "$5.14", - "netchange": "-0.05", - "pctchange": "-0.963%", - "volume": "861071", + "lastsale": "$5.15", + "netchange": "0.01", + "pctchange": "0.195%", + "volume": "860589", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -18131,12 +18145,12 @@ }, { "symbol": "IGT", - "name": "International Game Technology Ordinary Shares", - "lastsale": "$17.11", - "netchange": "-0.30", - "pctchange": "-1.723%", - "volume": "2122275", - "marketCap": "3430251280.00", + "name": "International Game Technology Ordinary Shares", + "lastsale": "$17.15", + "netchange": "0.04", + "pctchange": "0.234%", + "volume": "1469201", + "marketCap": "3438270570.00", "country": "United States", "ipoyear": "2015", "industry": "Services-Misc. Amusement & Recreation", @@ -18146,11 +18160,11 @@ { "symbol": "IH", "name": "iHuman Inc. American depositary shares each representing five Class A ordinary shares", - "lastsale": "$1.65", - "netchange": "-0.03", - "pctchange": "-1.786%", - "volume": "3529", - "marketCap": "87022579.00", + "lastsale": "$1.669", + "netchange": "0.019", + "pctchange": "1.152%", + "volume": "43526", + "marketCap": "88024657.00", "country": "United States", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -18160,10 +18174,10 @@ { "symbol": "IHD", "name": "Voya Emerging Markets High Income Dividend Equity Fund Common Shares", - "lastsale": "$5.16", - "netchange": "-0.01", - "pctchange": "-0.193%", - "volume": "60107", + "lastsale": "$5.19", + "netchange": "0.03", + "pctchange": "0.581%", + "volume": "85884", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -18174,11 +18188,11 @@ { "symbol": "IHG", "name": "Intercontinental Hotels Group American Depositary Shares (Each representing one Ordinary Share)", - "lastsale": "$132.69", - "netchange": "2.21", - "pctchange": "1.694%", - "volume": "121269", - "marketCap": "21027393854.00", + "lastsale": "$131.08", + "netchange": "-1.61", + "pctchange": "-1.213%", + "volume": "108245", + "marketCap": "20772257038.00", "country": "United Kingdom", "ipoyear": "", "industry": "Hotels/Resorts", @@ -18188,11 +18202,11 @@ { "symbol": "IHS", "name": "IHS Holding Limited Ordinary Shares", - "lastsale": "$3.75", - "netchange": "0.24", - "pctchange": "6.838%", - "volume": "566516", - "marketCap": "1244700008.00", + "lastsale": "$3.74", + "netchange": "-0.01", + "pctchange": "-0.267%", + "volume": "218919", + "marketCap": "1241380807.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -18202,10 +18216,10 @@ { "symbol": "IIF", "name": "Morgan Stanley India Investment Fund Inc. Common Stock", - "lastsale": "$24.40", - "netchange": "0.10", - "pctchange": "0.412%", - "volume": "22708", + "lastsale": "$24.23", + "netchange": "-0.17", + "pctchange": "-0.697%", + "volume": "20347", "marketCap": "0.00", "country": "United States", "ipoyear": "1994", @@ -18216,11 +18230,11 @@ { "symbol": "IIIN", "name": "Insteel Industries Inc. Common Stock", - "lastsale": "$28.98", - "netchange": "0.93", - "pctchange": "3.316%", - "volume": "222473", - "marketCap": "563099715.00", + "lastsale": "$28.80", + "netchange": "-0.18", + "pctchange": "-0.621%", + "volume": "154594", + "marketCap": "559602202.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -18231,9 +18245,9 @@ "symbol": "IIM", "name": "Invesco Value Municipal Income Trust Common Stock", "lastsale": "$11.94", - "netchange": "-0.08", - "pctchange": "-0.666%", - "volume": "342546", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "83605", "marketCap": "561997162.00", "country": "United States", "ipoyear": "", @@ -18244,11 +18258,11 @@ { "symbol": "IIPR", "name": "Innovative Industrial Properties Inc. Common Stock", - "lastsale": "$67.29", - "netchange": "0.63", - "pctchange": "0.945%", - "volume": "212139", - "marketCap": "1906449043.00", + "lastsale": "$67.97", + "netchange": "0.68", + "pctchange": "1.011%", + "volume": "261375", + "marketCap": "1925714689.00", "country": "United States", "ipoyear": "2016", "industry": "Real Estate", @@ -18258,10 +18272,10 @@ { "symbol": "IIPR^A", "name": "Innovative Industrial Properties Inc. 9.00% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$25.6337", - "netchange": "-0.0763", - "pctchange": "-0.297%", - "volume": "4064", + "lastsale": "$25.87", + "netchange": "0.2363", + "pctchange": "0.922%", + "volume": "4512", "marketCap": "", "country": "United States", "ipoyear": "", @@ -18272,11 +18286,11 @@ { "symbol": "IMAX", "name": "Imax Corporation Common Stock", - "lastsale": "$23.76", - "netchange": "0.27", - "pctchange": "1.149%", - "volume": "1098571", - "marketCap": "1251739550.00", + "lastsale": "$23.55", + "netchange": "-0.21", + "pctchange": "-0.884%", + "volume": "820015", + "marketCap": "1240676196.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -18286,11 +18300,11 @@ { "symbol": "INFA", "name": "Informatica Inc. Class A Common Stock", - "lastsale": "$24.72", - "netchange": "-0.21", - "pctchange": "-0.842%", - "volume": "1022308", - "marketCap": "7548754558.00", + "lastsale": "$24.76", + "netchange": "0.04", + "pctchange": "0.162%", + "volume": "656232", + "marketCap": "7560969371.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -18300,11 +18314,11 @@ { "symbol": "INFY", "name": "Infosys Limited American Depositary Shares", - "lastsale": "$21.78", - "netchange": "0.17", - "pctchange": "0.787%", - "volume": "10751822", - "marketCap": "90428279525.00", + "lastsale": "$21.68", + "netchange": "-0.10", + "pctchange": "-0.459%", + "volume": "7612569", + "marketCap": "90013089996.00", "country": "India", "ipoyear": "", "industry": "EDP Services", @@ -18314,11 +18328,11 @@ { "symbol": "ING", "name": "ING Group N.V. Common Stock", - "lastsale": "$16.73", - "netchange": "0.37", - "pctchange": "2.262%", - "volume": "2334513", - "marketCap": "58524793466.00", + "lastsale": "$16.75", + "netchange": "0.02", + "pctchange": "0.12%", + "volume": "1817211", + "marketCap": "58594757356.00", "country": "Netherlands", "ipoyear": "1997", "industry": "Commercial Banks", @@ -18328,11 +18342,11 @@ { "symbol": "INGM", "name": "Ingram Micro Holding Corporation Common Stock", - "lastsale": "$22.82", - "netchange": "0.82", - "pctchange": "3.727%", - "volume": "739151", - "marketCap": "5358719758.00", + "lastsale": "$23.33", + "netchange": "0.51", + "pctchange": "2.235%", + "volume": "377122", + "marketCap": "5478480805.00", "country": "United States", "ipoyear": "2024", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -18342,11 +18356,11 @@ { "symbol": "INGR", "name": "Ingredion Incorporated Common Stock", - "lastsale": "$136.69", - "netchange": "1.25", - "pctchange": "0.923%", - "volume": "460642", - "marketCap": "8906396718.00", + "lastsale": "$135.76", + "netchange": "-0.93", + "pctchange": "-0.68%", + "volume": "357312", + "marketCap": "8845800120.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -18356,11 +18370,11 @@ { "symbol": "INN", "name": "Summit Hotel Properties Inc. Common Stock", - "lastsale": "$6.73", - "netchange": "0.04", - "pctchange": "0.598%", - "volume": "388018", - "marketCap": "729650771.00", + "lastsale": "$6.66", + "netchange": "-0.07", + "pctchange": "-1.04%", + "volume": "505168", + "marketCap": "722061536.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -18370,10 +18384,10 @@ { "symbol": "INN^E", "name": "Summit Hotel Properties Inc. 6.250% Series E Cumulative Redeemable Preferred Stock", - "lastsale": "$20.76", - "netchange": "-0.38", - "pctchange": "-1.798%", - "volume": "11444", + "lastsale": "$20.83", + "netchange": "0.07", + "pctchange": "0.337%", + "volume": "5708", "marketCap": "", "country": "United States", "ipoyear": "", @@ -18384,10 +18398,10 @@ { "symbol": "INN^F", "name": "Summit Hotel Properties Inc. 5.875% Series F Cumulative Redeemable Preferred Stock $0.01 par value per share", - "lastsale": "$19.99", - "netchange": "-0.09", - "pctchange": "-0.448%", - "volume": "10634", + "lastsale": "$19.70", + "netchange": "-0.29", + "pctchange": "-1.451%", + "volume": "11200", "marketCap": "", "country": "United States", "ipoyear": "", @@ -18398,10 +18412,10 @@ { "symbol": "INSI", "name": "Insight Select Income Fund", - "lastsale": "$16.82", - "netchange": "-0.10", - "pctchange": "-0.591%", - "volume": "68992", + "lastsale": "$16.62", + "netchange": "-0.20", + "pctchange": "-1.189%", + "volume": "180106", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -18412,11 +18426,11 @@ { "symbol": "INSP", "name": "Inspire Medical Systems Inc. Common Stock", - "lastsale": "$187.59", - "netchange": "-1.46", - "pctchange": "-0.772%", - "volume": "353070", - "marketCap": "5621493397.00", + "lastsale": "$188.47", + "netchange": "0.88", + "pctchange": "0.469%", + "volume": "342055", + "marketCap": "5647864282.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -18426,11 +18440,11 @@ { "symbol": "INSW", "name": "International Seaways Inc. Common Stock ", - "lastsale": "$37.00", - "netchange": "0.67", - "pctchange": "1.844%", - "volume": "1112697", - "marketCap": "1820135006.00", + "lastsale": "$35.78", + "netchange": "-1.22", + "pctchange": "-3.297%", + "volume": "977846", + "marketCap": "1760119744.00", "country": "United States", "ipoyear": "2016", "industry": "Marine Transportation", @@ -18440,11 +18454,11 @@ { "symbol": "INVH", "name": "Invitation Homes Inc. Common Stock", - "lastsale": "$30.52", - "netchange": "-0.22", - "pctchange": "-0.716%", - "volume": "4120261", - "marketCap": "18696719189.00", + "lastsale": "$30.51", + "netchange": "-0.01", + "pctchange": "-0.033%", + "volume": "2719617", + "marketCap": "18690593134.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -18454,11 +18468,11 @@ { "symbol": "INVX", "name": "Innovex International Inc. Common Stock", - "lastsale": "$16.85", - "netchange": "0.05", - "pctchange": "0.298%", - "volume": "265540", - "marketCap": "1133078284.00", + "lastsale": "$16.81", + "netchange": "-0.04", + "pctchange": "-0.237%", + "volume": "306123", + "marketCap": "1130388484.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -18468,11 +18482,11 @@ { "symbol": "IONQ", "name": "IonQ Inc. Common Stock", - "lastsale": "$41.35", - "netchange": "-0.69", - "pctchange": "-1.641%", - "volume": "17092305", - "marketCap": "8947819207.00", + "lastsale": "$40.76", + "netchange": "-0.59", + "pctchange": "-1.427%", + "volume": "19632767", + "marketCap": "8820147784.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -18482,11 +18496,11 @@ { "symbol": "IOT", "name": "Samsara Inc. Class A Common Stock", - "lastsale": "$47.99", - "netchange": "0.18", - "pctchange": "0.376%", - "volume": "2076922", - "marketCap": "26931909536.00", + "lastsale": "$48.19", + "netchange": "0.20", + "pctchange": "0.417%", + "volume": "2827565", + "marketCap": "27044149209.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -18496,11 +18510,11 @@ { "symbol": "IP", "name": "International Paper Company Common Stock", - "lastsale": "$58.60", - "netchange": "0.41", - "pctchange": "0.705%", - "volume": "4741188", - "marketCap": "20358125560.00", + "lastsale": "$60.09", + "netchange": "1.49", + "pctchange": "2.543%", + "volume": "8813807", + "marketCap": "20875763906.00", "country": "United States", "ipoyear": "", "industry": "Paper", @@ -18510,11 +18524,11 @@ { "symbol": "IPG", "name": "Interpublic Group of Companies Inc. (The) Common Stock", - "lastsale": "$28.27", - "netchange": "0.06", - "pctchange": "0.213%", - "volume": "3062894", - "marketCap": "10530818631.00", + "lastsale": "$28.54", + "netchange": "0.27", + "pctchange": "0.955%", + "volume": "3806655", + "marketCap": "10631395958.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -18524,11 +18538,11 @@ { "symbol": "IPI", "name": "Intrepid Potash Inc Common Stock", - "lastsale": "$27.81", - "netchange": "0.33", - "pctchange": "1.201%", - "volume": "72574", - "marketCap": "366069176.00", + "lastsale": "$27.13", + "netchange": "-0.68", + "pctchange": "-2.445%", + "volume": "91488", + "marketCap": "357118186.00", "country": "United States", "ipoyear": "2008", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -18538,11 +18552,11 @@ { "symbol": "IQI", "name": "Invesco Quality Municipal Income Trust Common Stock", - "lastsale": "$9.77", - "netchange": "-0.06", - "pctchange": "-0.61%", - "volume": "194568", - "marketCap": "516674697.00", + "lastsale": "$9.78", + "netchange": "0.01", + "pctchange": "0.102%", + "volume": "204297", + "marketCap": "517203535.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -18552,11 +18566,11 @@ { "symbol": "IQV", "name": "IQVIA Holdings Inc. Common Stock", - "lastsale": "$206.00", - "netchange": "0.58", - "pctchange": "0.282%", - "volume": "1254700", - "marketCap": "37389000000.00", + "lastsale": "$204.33", + "netchange": "-1.67", + "pctchange": "-0.811%", + "volume": "672987", + "marketCap": "37085895000.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -18566,11 +18580,11 @@ { "symbol": "IR", "name": "Ingersoll Rand Inc. Common Stock", - "lastsale": "$94.06", - "netchange": "-0.17", - "pctchange": "-0.18%", - "volume": "2067293", - "marketCap": "37907348601.00", + "lastsale": "$93.11", + "netchange": "-0.95", + "pctchange": "-1.01%", + "volume": "1691452", + "marketCap": "37524486799.00", "country": "United States", "ipoyear": "2017", "industry": "Industrial Machinery/Components", @@ -18580,11 +18594,11 @@ { "symbol": "IRM", "name": "Iron Mountain Incorporated (Delaware)Common Stock REIT", - "lastsale": "$111.31", - "netchange": "1.33", - "pctchange": "1.209%", - "volume": "947457", - "marketCap": "32665073896.00", + "lastsale": "$111.05", + "netchange": "-0.26", + "pctchange": "-0.234%", + "volume": "1095616", + "marketCap": "32588774200.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -18594,11 +18608,11 @@ { "symbol": "IRS", "name": "IRSA Inversiones Y Representaciones S.A. Global Depositary Shares (Each representing ten shares of Common Stock)", - "lastsale": "$15.39", - "netchange": "0.11", - "pctchange": "0.72%", - "volume": "158547", - "marketCap": "1190864180.00", + "lastsale": "$15.75", + "netchange": "0.36", + "pctchange": "2.339%", + "volume": "160689", + "marketCap": "1218720652.00", "country": "Argentina", "ipoyear": "", "industry": "Homebuilding", @@ -18609,9 +18623,9 @@ "symbol": "IRT", "name": "Independence Realty Trust Inc. Common Stock", "lastsale": "$18.77", - "netchange": "0.10", - "pctchange": "0.536%", - "volume": "2023269", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1703424", "marketCap": "4225078123.00", "country": "United States", "ipoyear": "2013", @@ -18622,10 +18636,10 @@ { "symbol": "ISD", "name": "PGIM High Yield Bond Fund Inc.", - "lastsale": "$13.91", - "netchange": "0.05", - "pctchange": "0.361%", - "volume": "156893", + "lastsale": "$13.80", + "netchange": "-0.11", + "pctchange": "-0.791%", + "volume": "132663", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -18636,11 +18650,11 @@ { "symbol": "IT", "name": "Gartner Inc. Common Stock", - "lastsale": "$524.75", - "netchange": "-0.07", - "pctchange": "-0.013%", - "volume": "341207", - "marketCap": "40476213430.00", + "lastsale": "$528.53", + "netchange": "3.78", + "pctchange": "0.72%", + "volume": "375537", + "marketCap": "40767781008.00", "country": "United States", "ipoyear": "1993", "industry": "Other Consumer Services", @@ -18650,11 +18664,11 @@ { "symbol": "ITGR", "name": "Integer Holdings Corporation Common Stock", - "lastsale": "$143.28", - "netchange": "1.84", - "pctchange": "1.301%", - "volume": "250157", - "marketCap": "4805900912.00", + "lastsale": "$142.44", + "netchange": "-0.84", + "pctchange": "-0.586%", + "volume": "184834", + "marketCap": "4777725614.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -18664,11 +18678,11 @@ { "symbol": "ITT", "name": "ITT Inc. Common Stock ", - "lastsale": "$153.20", - "netchange": "-0.19", - "pctchange": "-0.124%", - "volume": "218367", - "marketCap": "12485800000.00", + "lastsale": "$151.33", + "netchange": "-1.87", + "pctchange": "-1.221%", + "volume": "229376", + "marketCap": "12333395000.00", "country": "United States", "ipoyear": "2011", "industry": "Fluid Controls", @@ -18678,11 +18692,11 @@ { "symbol": "ITUB", "name": "Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares)", - "lastsale": "$5.46", - "netchange": "-0.01", - "pctchange": "-0.183%", - "volume": "29935577", - "marketCap": "53512731964.00", + "lastsale": "$5.47", + "netchange": "0.01", + "pctchange": "0.183%", + "volume": "12822382", + "marketCap": "53610740630.00", "country": "Brazil", "ipoyear": "", "industry": "Major Banks", @@ -18693,9 +18707,9 @@ "symbol": "ITW", "name": "Illinois Tool Works Inc. Common Stock", "lastsale": "$259.90", - "netchange": "0.76", - "pctchange": "0.293%", - "volume": "610762", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "828381", "marketCap": "76748470000.00", "country": "United States", "ipoyear": "", @@ -18706,11 +18720,11 @@ { "symbol": "IVR", "name": "INVESCO MORTGAGE CAPITAL INC Common Stock", - "lastsale": "$8.09", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1212013", - "marketCap": "491308022.00", + "lastsale": "$8.12", + "netchange": "0.03", + "pctchange": "0.371%", + "volume": "1471595", + "marketCap": "493129930.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -18720,10 +18734,10 @@ { "symbol": "IVR^C", "name": "INVESCO MORTGAGE CAPITAL INC 7.5% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock Liquation Preference $25.00 per Share", - "lastsale": "$24.26", - "netchange": "-0.09", - "pctchange": "-0.37%", - "volume": "9245", + "lastsale": "$24.32", + "netchange": "0.06", + "pctchange": "0.247%", + "volume": "10365", "marketCap": "", "country": "United States", "ipoyear": "", @@ -18734,11 +18748,11 @@ { "symbol": "IVT", "name": "InvenTrust Properties Corp. Common Stock", - "lastsale": "$29.31", - "netchange": "0.58", - "pctchange": "2.019%", - "volume": "395908", - "marketCap": "2260692933.00", + "lastsale": "$29.77", + "netchange": "0.46", + "pctchange": "1.569%", + "volume": "354631", + "marketCap": "2296172931.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -18748,11 +18762,11 @@ { "symbol": "IVZ", "name": "Invesco Ltd Common Stock", - "lastsale": "$17.58", - "netchange": "0.16", - "pctchange": "0.918%", - "volume": "3428703", - "marketCap": "7901154356.00", + "lastsale": "$17.63", + "netchange": "0.05", + "pctchange": "0.284%", + "volume": "3103339", + "marketCap": "7923626354.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -18762,11 +18776,11 @@ { "symbol": "IX", "name": "Orix Corp Ads Common Stock", - "lastsale": "$106.39", - "netchange": "0.43", - "pctchange": "0.406%", - "volume": "28109", - "marketCap": "25851941328.00", + "lastsale": "$105.74", + "netchange": "-0.65", + "pctchange": "-0.611%", + "volume": "25822", + "marketCap": "25693996391.00", "country": "Japan", "ipoyear": "", "industry": "Diversified Financial Services", @@ -18776,11 +18790,11 @@ { "symbol": "J", "name": "Jacobs Solutions Inc. Common Stock", - "lastsale": "$141.58", - "netchange": "-0.06", - "pctchange": "-0.042%", - "volume": "570017", - "marketCap": "17551224924.00", + "lastsale": "$141.02", + "netchange": "-0.56", + "pctchange": "-0.396%", + "volume": "546478", + "marketCap": "17481803495.00", "country": "United States", "ipoyear": "2022", "industry": "Military/Government/Technical", @@ -18790,11 +18804,11 @@ { "symbol": "JBGS", "name": "JBG SMITH Properties Common Shares ", - "lastsale": "$14.92", - "netchange": "-0.45", - "pctchange": "-2.928%", - "volume": "606587", - "marketCap": "1260408164.00", + "lastsale": "$15.20", + "netchange": "0.28", + "pctchange": "1.877%", + "volume": "513727", + "marketCap": "1284061937.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -18804,11 +18818,11 @@ { "symbol": "JBI", "name": "Janus International Group Inc. Common Stock", - "lastsale": "$7.82", - "netchange": "0.04", - "pctchange": "0.514%", - "volume": "1037721", - "marketCap": "1103203990.00", + "lastsale": "$7.87", + "netchange": "0.05", + "pctchange": "0.639%", + "volume": "900998", + "marketCap": "1110257724.00", "country": "United States", "ipoyear": "2021", "industry": "Building Products", @@ -18818,10 +18832,10 @@ { "symbol": "JBK", "name": "Lehman ABS 3.50 3.50% Adjustable Corp Backed Tr Certs GS Cap I", - "lastsale": "$25.97", - "netchange": "-0.28", - "pctchange": "-1.067%", - "volume": "138", + "lastsale": "$26.75", + "netchange": "0.78", + "pctchange": "3.003%", + "volume": "165", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -18832,11 +18846,11 @@ { "symbol": "JBL", "name": "Jabil Inc. Common Stock", - "lastsale": "$171.24", - "netchange": "2.27", - "pctchange": "1.343%", - "volume": "1276044", - "marketCap": "18695730621.00", + "lastsale": "$173.33", + "netchange": "2.09", + "pctchange": "1.221%", + "volume": "1592740", + "marketCap": "18923913738.00", "country": "United States", "ipoyear": "1993", "industry": "Electrical Products", @@ -18846,11 +18860,11 @@ { "symbol": "JBTM", "name": "JBT Marel Corporation Common Stock", - "lastsale": "$128.95", - "netchange": "2.42", - "pctchange": "1.913%", - "volume": "529138", - "marketCap": "4106108170.00", + "lastsale": "$131.22", + "netchange": "2.27", + "pctchange": "1.76%", + "volume": "408158", + "marketCap": "4178390958.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -18860,10 +18874,10 @@ { "symbol": "JCE", "name": "Nuveen Core Equity Alpha Fund Common Shares of Beneficial Interest", - "lastsale": "$16.10", - "netchange": "0.16", - "pctchange": "1.004%", - "volume": "38051", + "lastsale": "$16.02", + "netchange": "-0.08", + "pctchange": "-0.497%", + "volume": "46340", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -18874,11 +18888,11 @@ { "symbol": "JCI", "name": "Johnson Controls International plc Ordinary Share", - "lastsale": "$82.03", - "netchange": "-0.07", - "pctchange": "-0.085%", - "volume": "4748452", - "marketCap": "54319066967.00", + "lastsale": "$81.60", + "netchange": "-0.43", + "pctchange": "-0.524%", + "volume": "4893218", + "marketCap": "54034327253.00", "country": "Switzerland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -18888,11 +18902,11 @@ { "symbol": "JEF", "name": "Jefferies Financial Group Inc. Common Stock", - "lastsale": "$75.82", - "netchange": "-1.05", - "pctchange": "-1.366%", - "volume": "1018419", - "marketCap": "15580904231.00", + "lastsale": "$76.16", + "netchange": "0.34", + "pctchange": "0.448%", + "volume": "1004485", + "marketCap": "15650773757.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -18902,11 +18916,11 @@ { "symbol": "JELD", "name": "JELD-WEN Holding Inc. Common Stock", - "lastsale": "$9.68", - "netchange": "0.08", - "pctchange": "0.833%", - "volume": "588085", - "marketCap": "819118338.00", + "lastsale": "$9.60", + "netchange": "-0.08", + "pctchange": "-0.826%", + "volume": "608734", + "marketCap": "812348765.00", "country": "United States", "ipoyear": "2017", "industry": "Forest Products", @@ -18916,11 +18930,11 @@ { "symbol": "JEQ", "name": "abrdn Japan Equity Fund Inc. Common Stock", - "lastsale": "$5.7891", - "netchange": "0.0291", - "pctchange": "0.505%", - "volume": "24896", - "marketCap": "78731702.00", + "lastsale": "$5.86", + "netchange": "0.0709", + "pctchange": "1.225%", + "volume": "18854", + "marketCap": "79695941.00", "country": "United States", "ipoyear": "1992", "industry": "Air Freight/Delivery Services", @@ -18930,10 +18944,10 @@ { "symbol": "JFR", "name": "Nuveen Floating Rate Income Fund Common Stock", - "lastsale": "$8.55", - "netchange": "-0.01", - "pctchange": "-0.117%", - "volume": "767722", + "lastsale": "$8.56", + "netchange": "0.01", + "pctchange": "0.117%", + "volume": "903492", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -18944,10 +18958,10 @@ { "symbol": "JGH", "name": "Nuveen Global High Income Fund Common Shares of Beneficial Interest", - "lastsale": "$13.1247", - "netchange": "0.0247", - "pctchange": "0.189%", - "volume": "30543", + "lastsale": "$13.16", + "netchange": "0.0353", + "pctchange": "0.269%", + "volume": "46871", "marketCap": "0.00", "country": "United States", "ipoyear": "2014", @@ -18958,11 +18972,11 @@ { "symbol": "JHG", "name": "Janus Henderson Group plc Ordinary Shares", - "lastsale": "$43.55", - "netchange": "0.56", - "pctchange": "1.303%", - "volume": "638117", - "marketCap": "6924228461.00", + "lastsale": "$43.51", + "netchange": "-0.04", + "pctchange": "-0.092%", + "volume": "921589", + "marketCap": "6917868665.00", "country": "United Kingdom", "ipoyear": "2017", "industry": "Investment Managers", @@ -18972,11 +18986,11 @@ { "symbol": "JHI", "name": "John Hancock Investors Trust Common Stock", - "lastsale": "$14.03", - "netchange": "-0.015", - "pctchange": "-0.107%", - "volume": "8220", - "marketCap": "122685994.00", + "lastsale": "$14.05", + "netchange": "0.02", + "pctchange": "0.143%", + "volume": "20513", + "marketCap": "122860885.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -18986,11 +19000,11 @@ { "symbol": "JHS", "name": "John Hancock Income Securities Trust Common Stock", - "lastsale": "$11.17", - "netchange": "-0.025", - "pctchange": "-0.223%", - "volume": "9691", - "marketCap": "130092354.00", + "lastsale": "$11.1608", + "netchange": "-0.0092", + "pctchange": "-0.082%", + "volume": "12538", + "marketCap": "129985206.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -19000,11 +19014,11 @@ { "symbol": "JHX", "name": "James Hardie Industries plc American Depositary Shares (Ireland)", - "lastsale": "$34.56", - "netchange": "0.43", - "pctchange": "1.26%", - "volume": "67229", - "marketCap": "14991596951.00", + "lastsale": "$34.20", + "netchange": "-0.36", + "pctchange": "-1.042%", + "volume": "111295", + "marketCap": "14835434483.00", "country": "Ireland", "ipoyear": "", "industry": "Building Materials", @@ -19014,11 +19028,11 @@ { "symbol": "JILL", "name": "J. Jill Inc. Common Stock", - "lastsale": "$27.80", - "netchange": "0.36", - "pctchange": "1.312%", - "volume": "93794", - "marketCap": "426462508.00", + "lastsale": "$27.82", + "netchange": "0.02", + "pctchange": "0.072%", + "volume": "40037", + "marketCap": "426769316.00", "country": "United States", "ipoyear": "2017", "industry": "Apparel", @@ -19028,11 +19042,11 @@ { "symbol": "JKS", "name": "JinkoSolar Holding Company Limited American Depositary Shares (each representing 4 Common Shares)", - "lastsale": "$20.50", - "netchange": "0.48", - "pctchange": "2.398%", - "volume": "789216", - "marketCap": "1127513387.00", + "lastsale": "$20.97", + "netchange": "0.47", + "pctchange": "2.293%", + "volume": "1194540", + "marketCap": "1153363693.00", "country": "China", "ipoyear": "2010", "industry": "Semiconductors", @@ -19042,11 +19056,11 @@ { "symbol": "JLL", "name": "Jones Lang LaSalle Incorporated Common Stock", - "lastsale": "$273.88", - "netchange": "4.36", - "pctchange": "1.618%", - "volume": "293642", - "marketCap": "12994145124.00", + "lastsale": "$276.14", + "netchange": "2.26", + "pctchange": "0.825%", + "volume": "387533", + "marketCap": "13101370069.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -19056,10 +19070,10 @@ { "symbol": "JLS", "name": "Nuveen Mortgage and Income Fund", - "lastsale": "$18.5952", - "netchange": "-0.0748", - "pctchange": "-0.401%", - "volume": "17041", + "lastsale": "$18.64", + "netchange": "0.0448", + "pctchange": "0.241%", + "volume": "15141", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -19070,11 +19084,11 @@ { "symbol": "JMIA", "name": "Jumia Technologies AG American Depositary Shares each representing two Ordinary Shares", - "lastsale": "$3.94", - "netchange": "0.10", - "pctchange": "2.604%", - "volume": "1972835", - "marketCap": "482492400.00", + "lastsale": "$3.98", + "netchange": "0.04", + "pctchange": "1.015%", + "volume": "2136312", + "marketCap": "487390800.00", "country": "", "ipoyear": "2019", "industry": "Catalog/Specialty Distribution", @@ -19084,10 +19098,10 @@ { "symbol": "JMM", "name": "Nuveen Multi-Market Income Fund (MA)", - "lastsale": "$6.1599", - "netchange": "0.1399", - "pctchange": "2.324%", - "volume": "9398", + "lastsale": "$6.0689", + "netchange": "-0.091", + "pctchange": "-1.477%", + "volume": "5220", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -19098,11 +19112,11 @@ { "symbol": "JNJ", "name": "Johnson & Johnson Common Stock", - "lastsale": "$146.64", - "netchange": "1.37", - "pctchange": "0.943%", - "volume": "10502222", - "marketCap": "353053832614.00", + "lastsale": "$146.82", + "netchange": "0.18", + "pctchange": "0.123%", + "volume": "9887317", + "marketCap": "353487204749.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19112,11 +19126,11 @@ { "symbol": "JNPR", "name": "Juniper Networks Inc. Common Stock", - "lastsale": "$38.97", - "netchange": "0.18", - "pctchange": "0.464%", - "volume": "3376479", - "marketCap": "12902540551.00", + "lastsale": "$39.03", + "netchange": "0.06", + "pctchange": "0.154%", + "volume": "2813578", + "marketCap": "12922405895.00", "country": "United States", "ipoyear": "1999", "industry": "Computer Communications Equipment", @@ -19126,11 +19140,11 @@ { "symbol": "JOBY", "name": "Joby Aviation Inc. Common Stock", - "lastsale": "$8.67", - "netchange": "-0.10", - "pctchange": "-1.14%", - "volume": "9037079", - "marketCap": "6633291745.00", + "lastsale": "$8.76", + "netchange": "0.09", + "pctchange": "1.038%", + "volume": "12515008", + "marketCap": "6702149444.00", "country": "United States", "ipoyear": "2020", "industry": "Aerospace", @@ -19140,11 +19154,11 @@ { "symbol": "JOE", "name": "St. Joe Company (The) Common Stock", - "lastsale": "$47.91", - "netchange": "0.46", - "pctchange": "0.969%", - "volume": "162121", - "marketCap": "2797824512.00", + "lastsale": "$47.78", + "netchange": "-0.13", + "pctchange": "-0.271%", + "volume": "136384", + "marketCap": "2790232837.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -19154,10 +19168,10 @@ { "symbol": "JOF", "name": "Japan Smaller Capitalization Fund Inc Common Stock", - "lastsale": "$7.63", - "netchange": "0.02", - "pctchange": "0.263%", - "volume": "33899", + "lastsale": "$7.77", + "netchange": "0.14", + "pctchange": "1.835%", + "volume": "24934", "marketCap": "0.00", "country": "United States", "ipoyear": "1990", @@ -19168,10 +19182,10 @@ { "symbol": "JPC", "name": "Nuveen Preferred & Income Opportunities Fund", - "lastsale": "$7.96", + "lastsale": "$7.98", "netchange": "0.02", - "pctchange": "0.252%", - "volume": "668432", + "pctchange": "0.251%", + "volume": "644290", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -19182,11 +19196,11 @@ { "symbol": "JPI", "name": "Nuveen Preferred Securities & Income Opportunities Fund Common Shares", - "lastsale": "$19.94", - "netchange": "-0.12", - "pctchange": "-0.598%", - "volume": "14952", - "marketCap": "454082035.00", + "lastsale": "$20.10", + "netchange": "0.16", + "pctchange": "0.802%", + "volume": "48523", + "marketCap": "457725622.00", "country": "", "ipoyear": "2012", "industry": "Finance Companies", @@ -19196,11 +19210,11 @@ { "symbol": "JPM", "name": "JP Morgan Chase & Co. Common Stock", - "lastsale": "$265.95", - "netchange": "3.11", - "pctchange": "1.183%", - "volume": "10744904", - "marketCap": "748739785231.00", + "lastsale": "$264.84", + "netchange": "-1.11", + "pctchange": "-0.417%", + "volume": "7663714", + "marketCap": "745614757362.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19210,10 +19224,10 @@ { "symbol": "JPM^C", "name": "J P Morgan Chase & Co Depositary Shares each representing a 1/400th interest in a share of 6.00% Non-Cumulative Preferred Stock Series EE", - "lastsale": "$25.58", - "netchange": "-0.04", - "pctchange": "-0.156%", - "volume": "134264", + "lastsale": "$25.55", + "netchange": "-0.03", + "pctchange": "-0.117%", + "volume": "104993", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19224,10 +19238,10 @@ { "symbol": "JPM^D", "name": "J P Morgan Chase & Co Depositary Shares each representing a 1/400th interest in a share of 5.75% Non-Cumulative Preferred Stock Series DD", - "lastsale": "$25.32", - "netchange": "-0.06", - "pctchange": "-0.236%", - "volume": "145510", + "lastsale": "$25.41", + "netchange": "0.09", + "pctchange": "0.355%", + "volume": "76150", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19238,10 +19252,10 @@ { "symbol": "JPM^J", "name": "J P Morgan Chase & Co Depositary Shares each representing a 1/400th interest in a share of JPMorgan Chase & Co. 4.75% Non-Cumulative Preferred Stock Series GG", - "lastsale": "$21.35", - "netchange": "-0.07", - "pctchange": "-0.327%", - "volume": "130584", + "lastsale": "$21.52", + "netchange": "0.17", + "pctchange": "0.796%", + "volume": "44969", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19252,10 +19266,10 @@ { "symbol": "JPM^K", "name": "J P Morgan Chase & Co Depositary Shares each representing a 1/400th interest in a share of 4.55% Non-Cumulative Preferred Stock Series JJ", - "lastsale": "$20.64", - "netchange": "-0.11", - "pctchange": "-0.53%", - "volume": "132241", + "lastsale": "$20.71", + "netchange": "0.07", + "pctchange": "0.339%", + "volume": "70759", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19266,10 +19280,10 @@ { "symbol": "JPM^L", "name": "J P Morgan Chase & Co Depositary Shares each representing a 1/400th interest in a share of 4.625% Non-Cumulative Preferred Stock Series LL", - "lastsale": "$20.82", - "netchange": "-0.12", - "pctchange": "-0.573%", - "volume": "153505", + "lastsale": "$20.93", + "netchange": "0.11", + "pctchange": "0.528%", + "volume": "73973", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19280,10 +19294,10 @@ { "symbol": "JPM^M", "name": "J P Morgan Chase & Co Depositary Shares each representing a 1/400th interest in a share of 4.20% Non-Cumulative Preferred Stock Series MM", - "lastsale": "$18.92", - "netchange": "-0.11", - "pctchange": "-0.578%", - "volume": "155090", + "lastsale": "$19.06", + "netchange": "0.14", + "pctchange": "0.74%", + "volume": "115635", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19294,10 +19308,10 @@ { "symbol": "JQC", "name": "Nuveen Credit Strategies Income Fund Shares of Beneficial Interest", - "lastsale": "$5.58", - "netchange": "-0.01", - "pctchange": "-0.179%", - "volume": "869264", + "lastsale": "$5.62", + "netchange": "0.04", + "pctchange": "0.717%", + "volume": "437008", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -19308,10 +19322,10 @@ { "symbol": "JRI", "name": "Nuveen Real Asset Income and Growth Fund Common Shares of Beneficial Interest", - "lastsale": "$12.55", - "netchange": "0.02", - "pctchange": "0.16%", - "volume": "86335", + "lastsale": "$12.59", + "netchange": "0.04", + "pctchange": "0.319%", + "volume": "140176", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -19322,10 +19336,10 @@ { "symbol": "JRS", "name": "Nuveen Real Estate Income Fund Common Shares of Beneficial Interest", - "lastsale": "$8.59", - "netchange": "0.02", - "pctchange": "0.233%", - "volume": "85939", + "lastsale": "$8.65", + "netchange": "0.06", + "pctchange": "0.698%", + "volume": "59133", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -19336,11 +19350,11 @@ { "symbol": "JWN", "name": "Nordstrom Inc. Common Stock", - "lastsale": "$24.15", - "netchange": "-0.05", - "pctchange": "-0.207%", - "volume": "1867973", - "marketCap": "3982502504.00", + "lastsale": "$24.17", + "netchange": "0.02", + "pctchange": "0.083%", + "volume": "1740551", + "marketCap": "3985800643.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -19350,11 +19364,11 @@ { "symbol": "JXN", "name": "Jackson Financial Inc. Class A Common Stock ", - "lastsale": "$95.22", - "netchange": "0.08", - "pctchange": "0.084%", - "volume": "548366", - "marketCap": "7033118406.00", + "lastsale": "$93.06", + "netchange": "-2.16", + "pctchange": "-2.268%", + "volume": "478704", + "marketCap": "6873576968.00", "country": "United States", "ipoyear": "2021", "industry": "Life Insurance", @@ -19364,10 +19378,10 @@ { "symbol": "JXN^A", "name": "Jackson Financial Inc. Depositary Shares each representing a 1/1000th interest in a share of Fixed-Rate Reset Noncumulative Perpetual Preferred Stock Series A", - "lastsale": "$26.60", - "netchange": "0.09", - "pctchange": "0.339%", - "volume": "32585", + "lastsale": "$26.56", + "netchange": "-0.04", + "pctchange": "-0.15%", + "volume": "21567", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19378,11 +19392,11 @@ { "symbol": "K", "name": "Kellanova Common Stock", - "lastsale": "$81.77", - "netchange": "0.13", - "pctchange": "0.159%", - "volume": "868369", - "marketCap": "28185946792.00", + "lastsale": "$81.87", + "netchange": "0.10", + "pctchange": "0.122%", + "volume": "1579688", + "marketCap": "28220416582.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -19392,11 +19406,11 @@ { "symbol": "KAI", "name": "Kadant Inc Common Stock", - "lastsale": "$378.01", - "netchange": "3.01", - "pctchange": "0.803%", - "volume": "60333", - "marketCap": "4439849925.00", + "lastsale": "$377.85", + "netchange": "-0.16", + "pctchange": "-0.042%", + "volume": "55867", + "marketCap": "4437970673.00", "country": "United States", "ipoyear": "1992", "industry": "Industrial Machinery/Components", @@ -19406,11 +19420,11 @@ { "symbol": "KAR", "name": "OPENLANE Inc. Common Stock", - "lastsale": "$20.64", - "netchange": "0.30", - "pctchange": "1.475%", - "volume": "454715", - "marketCap": "2205266373.00", + "lastsale": "$20.65", + "netchange": "0.01", + "pctchange": "0.048%", + "volume": "306578", + "marketCap": "2206334816.00", "country": "United States", "ipoyear": "2009", "industry": "Retail-Auto Dealers and Gas Stations", @@ -19420,11 +19434,11 @@ { "symbol": "KB", "name": "KB Financial Group Inc", - "lastsale": "$61.99", - "netchange": "-0.30", - "pctchange": "-0.482%", - "volume": "94898", - "marketCap": "23473370512.00", + "lastsale": "$62.12", + "netchange": "0.13", + "pctchange": "0.21%", + "volume": "132093", + "marketCap": "23522596809.00", "country": "South Korea", "ipoyear": "", "industry": "Commercial Banks", @@ -19434,10 +19448,10 @@ { "symbol": "KBDC", "name": "Kayne Anderson BDC Inc. Common Stock", - "lastsale": "$16.69", - "netchange": "-0.01", - "pctchange": "-0.06%", - "volume": "86939", + "lastsale": "$16.82", + "netchange": "0.13", + "pctchange": "0.779%", + "volume": "171164", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -19448,11 +19462,11 @@ { "symbol": "KBH", "name": "KB Home Common Stock", - "lastsale": "$67.72", - "netchange": "-0.13", - "pctchange": "-0.192%", - "volume": "1289256", - "marketCap": "4966210782.00", + "lastsale": "$66.85", + "netchange": "-0.87", + "pctchange": "-1.285%", + "volume": "664963", + "marketCap": "4902409787.00", "country": "United States", "ipoyear": "1986", "industry": "Homebuilding", @@ -19462,11 +19476,11 @@ { "symbol": "KBR", "name": "KBR Inc. Common Stock", - "lastsale": "$57.55", - "netchange": "-1.93", - "pctchange": "-3.245%", - "volume": "1874775", - "marketCap": "7668077100.00", + "lastsale": "$56.30", + "netchange": "-1.25", + "pctchange": "-2.172%", + "volume": "1897473", + "marketCap": "7501524600.00", "country": "United States", "ipoyear": "2006", "industry": "Military/Government/Technical", @@ -19476,11 +19490,11 @@ { "symbol": "KD", "name": "Kyndryl Holdings Inc. Common Stock", - "lastsale": "$39.27", - "netchange": "0.35", - "pctchange": "0.899%", - "volume": "1585844", - "marketCap": "9121279500.00", + "lastsale": "$39.33", + "netchange": "0.06", + "pctchange": "0.153%", + "volume": "1250038", + "marketCap": "9135215756.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -19490,11 +19504,11 @@ { "symbol": "KEN", "name": "Kenon Holdings Ltd. Ordinary Shares", - "lastsale": "$32.01", - "netchange": "-1.09", - "pctchange": "-3.293%", - "volume": "16325", - "marketCap": "1689034698.00", + "lastsale": "$31.90", + "netchange": "-0.11", + "pctchange": "-0.344%", + "volume": "5231", + "marketCap": "1683230456.00", "country": "Singapore", "ipoyear": "2015", "industry": "Electric Utilities: Central", @@ -19504,11 +19518,11 @@ { "symbol": "KEP", "name": "Korea Electric Power Corporation Common Stock", - "lastsale": "$7.26", - "netchange": "-0.06", - "pctchange": "-0.82%", - "volume": "90038", - "marketCap": "9321318398.00", + "lastsale": "$7.34", + "netchange": "0.08", + "pctchange": "1.102%", + "volume": "174963", + "marketCap": "9424032650.00", "country": "South Korea", "ipoyear": "1994", "industry": "Electric Utilities: Central", @@ -19518,11 +19532,11 @@ { "symbol": "KEX", "name": "Kirby Corporation Common Stock", - "lastsale": "$109.50", - "netchange": "-1.01", - "pctchange": "-0.914%", - "volume": "606437", - "marketCap": "6285300000.00", + "lastsale": "$109.09", + "netchange": "-0.41", + "pctchange": "-0.374%", + "volume": "508154", + "marketCap": "6261766000.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -19532,11 +19546,11 @@ { "symbol": "KEY", "name": "KeyCorp Common Stock", - "lastsale": "$17.47", - "netchange": "0.17", - "pctchange": "0.983%", - "volume": "12092009", - "marketCap": "17317713765.00", + "lastsale": "$17.68", + "netchange": "0.21", + "pctchange": "1.202%", + "volume": "11064587", + "marketCap": "17525883192.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19546,10 +19560,10 @@ { "symbol": "KEY^I", "name": "KeyCorp Depositary Shares Each Representing a 1/40th Ownership Interest in a Share of Fixed-to-Floating Rate Perpetual Non-Cumulative Preferred Stock Series E", - "lastsale": "$25.35", - "netchange": "0.13", - "pctchange": "0.515%", - "volume": "26071", + "lastsale": "$25.40", + "netchange": "0.05", + "pctchange": "0.197%", + "volume": "23054", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19560,10 +19574,10 @@ { "symbol": "KEY^J", "name": "KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock Series F", - "lastsale": "$21.79", - "netchange": "-0.21", - "pctchange": "-0.955%", - "volume": "32245", + "lastsale": "$21.9513", + "netchange": "0.1613", + "pctchange": "0.74%", + "volume": "182056", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19574,10 +19588,10 @@ { "symbol": "KEY^K", "name": "KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock Series G", - "lastsale": "$21.86", - "netchange": "-0.23", - "pctchange": "-1.041%", - "volume": "46929", + "lastsale": "$21.97", + "netchange": "0.11", + "pctchange": "0.503%", + "volume": "17904", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19588,10 +19602,10 @@ { "symbol": "KEY^L", "name": "KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock Series H", - "lastsale": "$24.68", - "netchange": "-0.07", - "pctchange": "-0.283%", - "volume": "33037", + "lastsale": "$24.82", + "netchange": "0.14", + "pctchange": "0.567%", + "volume": "27899", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19602,11 +19616,11 @@ { "symbol": "KEYS", "name": "Keysight Technologies Inc. Common Stock", - "lastsale": "$173.17", - "netchange": "0.45", - "pctchange": "0.261%", - "volume": "651934", - "marketCap": "29988327542.00", + "lastsale": "$172.88", + "netchange": "-0.29", + "pctchange": "-0.167%", + "volume": "709443", + "marketCap": "29938107440.00", "country": "United States", "ipoyear": "2014", "industry": "Industrial Machinery/Components", @@ -19616,10 +19630,10 @@ { "symbol": "KF", "name": "Korea Fund Inc. (The) New Common Stock", - "lastsale": "$20.05", - "netchange": "-0.02", - "pctchange": "-0.10%", - "volume": "7720", + "lastsale": "$20.15", + "netchange": "0.10", + "pctchange": "0.499%", + "volume": "7320", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -19630,11 +19644,11 @@ { "symbol": "KFRC", "name": "Kforce Inc. Common Stock", - "lastsale": "$55.80", - "netchange": "-0.04", - "pctchange": "-0.072%", - "volume": "69952", - "marketCap": "1064664000.00", + "lastsale": "$55.70", + "netchange": "-0.10", + "pctchange": "-0.179%", + "volume": "70107", + "marketCap": "1062756000.00", "country": "United States", "ipoyear": "1995", "industry": "Professional Services", @@ -19644,11 +19658,11 @@ { "symbol": "KFS", "name": "Kingsway Financial Services Inc. Common Stock (DE)", - "lastsale": "$7.95", - "netchange": "-0.03", - "pctchange": "-0.376%", - "volume": "54056", - "marketCap": "219203688.00", + "lastsale": "$7.99", + "netchange": "0.04", + "pctchange": "0.503%", + "volume": "31955", + "marketCap": "220306600.00", "country": "Canada", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -19658,11 +19672,11 @@ { "symbol": "KFY", "name": "Korn Ferry Common Stock", - "lastsale": "$70.18", - "netchange": "-0.33", - "pctchange": "-0.468%", - "volume": "278449", - "marketCap": "3620095712.00", + "lastsale": "$70.70", + "netchange": "0.52", + "pctchange": "0.741%", + "volume": "199320", + "marketCap": "3646918878.00", "country": "United States", "ipoyear": "1999", "industry": "Diversified Commercial Services", @@ -19672,11 +19686,11 @@ { "symbol": "KGC", "name": "Kinross Gold Corporation Common Stock", - "lastsale": "$10.51", - "netchange": "-0.13", - "pctchange": "-1.222%", - "volume": "22262164", - "marketCap": "12916790000.00", + "lastsale": "$10.69", + "netchange": "0.18", + "pctchange": "1.713%", + "volume": "18416055", + "marketCap": "13138010000.00", "country": "Canada", "ipoyear": "2001", "industry": "Precious Metals", @@ -19686,11 +19700,11 @@ { "symbol": "KGS", "name": "Kodiak Gas Services Inc. Common Stock", - "lastsale": "$48.80", - "netchange": "-0.02", - "pctchange": "-0.041%", - "volume": "935975", - "marketCap": "4273400335.00", + "lastsale": "$49.61", + "netchange": "0.81", + "pctchange": "1.66%", + "volume": "882234", + "marketCap": "4344331775.00", "country": "United States", "ipoyear": "2023", "industry": "Natural Gas Distribution", @@ -19700,11 +19714,11 @@ { "symbol": "KIM", "name": "Kimco Realty Corporation (HC) Common Stock", - "lastsale": "$22.69", - "netchange": "0.47", - "pctchange": "2.115%", - "volume": "4714643", - "marketCap": "15294907125.00", + "lastsale": "$22.92", + "netchange": "0.23", + "pctchange": "1.014%", + "volume": "3790578", + "marketCap": "15449945848.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -19714,10 +19728,10 @@ { "symbol": "KIM^L", "name": "Kimco Realty Corporation Class L Depositary Shares each of which represents a one-one thousandth fractional interest in a share of 5.125% Class L Cumulative Redeemable Preferred Stock liquidation preference $25000.00 per share", - "lastsale": "$21.04", - "netchange": "-0.06", - "pctchange": "-0.284%", - "volume": "21741", + "lastsale": "$21.11", + "netchange": "0.07", + "pctchange": "0.333%", + "volume": "9277", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19728,10 +19742,10 @@ { "symbol": "KIM^M", "name": "Kimco Realty Corporation Class M Depositary Shares each of which represents a one-one thousandth fractional interest in a share of 5.25% Class M Cumulative Redeemable Preferred Stock liquidation preference $25000.00 per share", - "lastsale": "$21.82", - "netchange": "-0.11", - "pctchange": "-0.502%", - "volume": "17398", + "lastsale": "$21.96", + "netchange": "0.14", + "pctchange": "0.642%", + "volume": "5013", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19742,10 +19756,10 @@ { "symbol": "KIM^N", "name": "Kimco Realty Corporation Depositary Shares each representing 1/1000th interest in a share of 7.25% Class N Cumulative Convertible Perpetual Preferred Stock", - "lastsale": "$60.54", - "netchange": "0.55", - "pctchange": "0.917%", - "volume": "4842", + "lastsale": "$60.04", + "netchange": "-0.50", + "pctchange": "-0.826%", + "volume": "3708", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19756,11 +19770,11 @@ { "symbol": "KIND", "name": "Nextdoor Holdings Inc. Class A Common Stock", - "lastsale": "$2.43", - "netchange": "0.04", - "pctchange": "1.674%", - "volume": "1566054", - "marketCap": "928607762.00", + "lastsale": "$2.50", + "netchange": "0.07", + "pctchange": "2.881%", + "volume": "1233690", + "marketCap": "955357780.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -19770,10 +19784,10 @@ { "symbol": "KIO", "name": "KKR Income Opportunities Fund Common Shares", - "lastsale": "$12.99", - "netchange": "-0.065", - "pctchange": "-0.498%", - "volume": "226758", + "lastsale": "$12.96", + "netchange": "-0.03", + "pctchange": "-0.231%", + "volume": "223953", "marketCap": "0.00", "country": "United States", "ipoyear": "2013", @@ -19784,11 +19798,11 @@ { "symbol": "KKR", "name": "KKR & Co. Inc. Common Stock", - "lastsale": "$165.34", - "netchange": "3.83", - "pctchange": "2.371%", - "volume": "2980184", - "marketCap": "146859767814.00", + "lastsale": "$165.53", + "netchange": "0.19", + "pctchange": "0.115%", + "volume": "2836956", + "marketCap": "147028531307.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -19798,11 +19812,11 @@ { "symbol": "KKRS", "name": "KKR Group Finance Co. IX LLC 4.625% Subordinated Notes due 2061", - "lastsale": "$18.8736", - "netchange": "-0.1264", - "pctchange": "-0.665%", - "volume": "12725", - "marketCap": "16764077137.00", + "lastsale": "$18.93", + "netchange": "0.0564", + "pctchange": "0.299%", + "volume": "18506", + "marketCap": "16814173247.00", "country": "United States", "ipoyear": "2021", "industry": "", @@ -19812,11 +19826,11 @@ { "symbol": "KLC", "name": "KinderCare Learning Companies Inc. Common Stock", - "lastsale": "$21.00", - "netchange": "-0.05", - "pctchange": "-0.238%", - "volume": "737905", - "marketCap": "2477287869.00", + "lastsale": "$20.55", + "netchange": "-0.45", + "pctchange": "-2.143%", + "volume": "814143", + "marketCap": "2424203129.00", "country": "", "ipoyear": "2024", "industry": "Other Consumer Services", @@ -19826,11 +19840,11 @@ { "symbol": "KLG", "name": "WK Kellogg Co Common Stock", - "lastsale": "$16.96", - "netchange": "0.10", - "pctchange": "0.593%", - "volume": "789013", - "marketCap": "1460684138.00", + "lastsale": "$16.98", + "netchange": "0.02", + "pctchange": "0.118%", + "volume": "529457", + "marketCap": "1462406643.00", "country": "United States", "ipoyear": "2023", "industry": "Packaged Foods", @@ -19840,11 +19854,11 @@ { "symbol": "KMB", "name": "Kimberly-Clark Corporation Common Stock", - "lastsale": "$127.03", - "netchange": "0.91", - "pctchange": "0.722%", - "volume": "2216852", - "marketCap": "42362638294.00", + "lastsale": "$128.41", + "netchange": "1.38", + "pctchange": "1.086%", + "volume": "1785541", + "marketCap": "42822848015.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -19854,11 +19868,11 @@ { "symbol": "KMI", "name": "Kinder Morgan Inc. Common Stock", - "lastsale": "$30.48", - "netchange": "-0.30", - "pctchange": "-0.975%", - "volume": "22000498", - "marketCap": "67715591620.00", + "lastsale": "$30.27", + "netchange": "-0.21", + "pctchange": "-0.689%", + "volume": "12772981", + "marketCap": "67249047189.00", "country": "United States", "ipoyear": "2011", "industry": "Natural Gas Distribution", @@ -19868,11 +19882,11 @@ { "symbol": "KMPB", "name": "Kemper Corporation 5.875% Fixed-Rate Reset Junior Subordinated Debentures due 2062", - "lastsale": "$23.401", - "netchange": "0.041", - "pctchange": "0.176%", - "volume": "6366", - "marketCap": "1498728160.00", + "lastsale": "$23.45", + "netchange": "0.049", + "pctchange": "0.209%", + "volume": "8954", + "marketCap": "1501866389.00", "country": "United States", "ipoyear": "2022", "industry": "Property-Casualty Insurers", @@ -19882,11 +19896,11 @@ { "symbol": "KMPR", "name": "Kemper Corporation", - "lastsale": "$64.75", - "netchange": "-0.09", - "pctchange": "-0.139%", - "volume": "429884", - "marketCap": "4146944506.00", + "lastsale": "$65.40", + "netchange": "0.65", + "pctchange": "1.004%", + "volume": "280438", + "marketCap": "4188574065.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -19896,11 +19910,11 @@ { "symbol": "KMT", "name": "Kennametal Inc. Common Stock", - "lastsale": "$24.00", - "netchange": "-0.19", - "pctchange": "-0.785%", - "volume": "696518", - "marketCap": "1865421168.00", + "lastsale": "$23.93", + "netchange": "-0.07", + "pctchange": "-0.292%", + "volume": "635386", + "marketCap": "1859980356.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -19910,11 +19924,11 @@ { "symbol": "KMX", "name": "CarMax Inc", - "lastsale": "$81.99", - "netchange": "3.72", - "pctchange": "4.753%", - "volume": "2270681", - "marketCap": "12610059868.00", + "lastsale": "$82.73", + "netchange": "0.74", + "pctchange": "0.903%", + "volume": "1123135", + "marketCap": "12723871849.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -19924,11 +19938,11 @@ { "symbol": "KN", "name": "Knowles Corporation Common Stock", - "lastsale": "$20.42", - "netchange": "0.08", - "pctchange": "0.393%", - "volume": "525454", - "marketCap": "1798366591.00", + "lastsale": "$19.95", + "netchange": "-0.47", + "pctchange": "-2.302%", + "volume": "563192", + "marketCap": "1756974216.00", "country": "United States", "ipoyear": "2014", "industry": "Consumer Electronics/Appliances", @@ -19938,11 +19952,11 @@ { "symbol": "KNF", "name": "Knife Riv Holding Co. Common Stock", - "lastsale": "$103.57", - "netchange": "-3.42", - "pctchange": "-3.197%", - "volume": "421356", - "marketCap": "5863377857.00", + "lastsale": "$104.44", + "netchange": "0.87", + "pctchange": "0.84%", + "volume": "284192", + "marketCap": "5912630910.00", "country": "United States", "ipoyear": "2023", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -19952,11 +19966,11 @@ { "symbol": "KNOP", "name": "KNOT Offshore Partners LP Common Units representing Limited Partner Interests", - "lastsale": "$5.81", - "netchange": "-0.01", - "pctchange": "-0.172%", - "volume": "60700", - "marketCap": "197801921.00", + "lastsale": "$5.76", + "netchange": "-0.05", + "pctchange": "-0.861%", + "volume": "63068", + "marketCap": "196099667.00", "country": "United Kingdom", "ipoyear": "2013", "industry": "Marine Transportation", @@ -19966,11 +19980,11 @@ { "symbol": "KNSL", "name": "Kinsale Capital Group Inc. Common Stock", - "lastsale": "$432.79", - "netchange": "-6.45", - "pctchange": "-1.468%", - "volume": "364134", - "marketCap": "10078803999.00", + "lastsale": "$432.64", + "netchange": "-0.15", + "pctchange": "-0.035%", + "volume": "142920", + "marketCap": "10075310802.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -19980,11 +19994,11 @@ { "symbol": "KNTK", "name": "Kinetik Holdings Inc. Class A Common Stock", - "lastsale": "$65.81", - "netchange": "0.61", - "pctchange": "0.936%", - "volume": "610725", - "marketCap": "10367530174.00", + "lastsale": "$66.25", + "netchange": "0.44", + "pctchange": "0.669%", + "volume": "585393", + "marketCap": "10436846589.00", "country": "United States", "ipoyear": "2022", "industry": "Natural Gas Distribution", @@ -19994,11 +20008,11 @@ { "symbol": "KNX", "name": "Knight-Swift Transportation Holdings Inc.", - "lastsale": "$57.59", - "netchange": "2.59", - "pctchange": "4.709%", - "volume": "6090905", - "marketCap": "9323417870.00", + "lastsale": "$57.24", + "netchange": "-0.35", + "pctchange": "-0.608%", + "volume": "2480838", + "marketCap": "9266755320.00", "country": "United States", "ipoyear": "2017", "industry": "Trucking Freight/Courier Services", @@ -20008,11 +20022,11 @@ { "symbol": "KO", "name": "Coca-Cola Company (The) Common Stock", - "lastsale": "$61.53", - "netchange": "-0.25", - "pctchange": "-0.405%", - "volume": "16512760", - "marketCap": "265058757901.00", + "lastsale": "$61.92", + "netchange": "0.39", + "pctchange": "0.634%", + "volume": "19240771", + "marketCap": "266738798785.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -20022,11 +20036,11 @@ { "symbol": "KODK", "name": "Eastman Kodak Company Common New", - "lastsale": "$7.27", - "netchange": "-0.03", - "pctchange": "-0.411%", - "volume": "898973", - "marketCap": "584508000.00", + "lastsale": "$7.15", + "netchange": "-0.12", + "pctchange": "-1.651%", + "volume": "668539", + "marketCap": "574860000.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -20036,11 +20050,11 @@ { "symbol": "KOF", "name": "Coca Cola Femsa S.A.B. de C.V. American Depositary Shares each representing 10 Units (each Unit consists of 3 Series B Shares and 5 Series L Shares)", - "lastsale": "$75.00", - "netchange": "-0.28", - "pctchange": "-0.372%", - "volume": "143627", - "marketCap": "15756241950.00", + "lastsale": "$76.36", + "netchange": "1.36", + "pctchange": "1.813%", + "volume": "158503", + "marketCap": "16041955137.00", "country": "Mexico", "ipoyear": "1993", "industry": "Beverages (Production/Distribution)", @@ -20050,11 +20064,11 @@ { "symbol": "KOP", "name": "Koppers Holdings Inc. Common Stock", - "lastsale": "$31.70", - "netchange": "0.01", - "pctchange": "0.032%", - "volume": "125966", - "marketCap": "642524986.00", + "lastsale": "$31.34", + "netchange": "-0.36", + "pctchange": "-1.136%", + "volume": "94465", + "marketCap": "635228172.00", "country": "United States", "ipoyear": "2006", "industry": "Forest Products", @@ -20064,11 +20078,11 @@ { "symbol": "KORE", "name": "KORE Group Holdings Inc. Common Stock", - "lastsale": "$2.28", - "netchange": "0.04", - "pctchange": "1.786%", - "volume": "79063", - "marketCap": "38779052.00", + "lastsale": "$2.34", + "netchange": "0.06", + "pctchange": "2.632%", + "volume": "258147", + "marketCap": "39799553.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -20078,11 +20092,11 @@ { "symbol": "KOS", "name": "Kosmos Energy Ltd. Common Shares (DE)", - "lastsale": "$3.45", - "netchange": "-0.03", - "pctchange": "-0.862%", - "volume": "5891720", - "marketCap": "1628039406.00", + "lastsale": "$3.43", + "netchange": "-0.02", + "pctchange": "-0.58%", + "volume": "15448979", + "marketCap": "1618601496.00", "country": "Bermuda", "ipoyear": "2011", "industry": "Oil & Gas Production", @@ -20092,11 +20106,11 @@ { "symbol": "KR", "name": "Kroger Company (The) Common Stock", - "lastsale": "$58.57", - "netchange": "-0.19", - "pctchange": "-0.323%", - "volume": "4844801", - "marketCap": "42381611034.00", + "lastsale": "$58.70", + "netchange": "0.13", + "pctchange": "0.222%", + "volume": "3979673", + "marketCap": "42475679831.00", "country": "United States", "ipoyear": "", "industry": "Food Chains", @@ -20106,11 +20120,11 @@ { "symbol": "KRC", "name": "Kilroy Realty Corporation Common Stock", - "lastsale": "$37.83", - "netchange": "-0.43", - "pctchange": "-1.124%", - "volume": "918687", - "marketCap": "4465705677.00", + "lastsale": "$38.85", + "netchange": "1.02", + "pctchange": "2.696%", + "volume": "1301197", + "marketCap": "4586113285.00", "country": "United States", "ipoyear": "1997", "industry": "Real Estate Investment Trusts", @@ -20120,11 +20134,11 @@ { "symbol": "KREF", "name": "KKR Real Estate Finance Trust Inc. Common Stock", - "lastsale": "$10.11", - "netchange": "-0.19", - "pctchange": "-1.845%", - "volume": "361372", - "marketCap": "703379502.00", + "lastsale": "$10.08", + "netchange": "-0.03", + "pctchange": "-0.297%", + "volume": "447393", + "marketCap": "701292322.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -20134,10 +20148,10 @@ { "symbol": "KREF^A", "name": "KKR Real Estate Finance Trust Inc. 6.50% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$19.70", - "netchange": "-0.25", - "pctchange": "-1.253%", - "volume": "46252", + "lastsale": "$19.59", + "netchange": "-0.11", + "pctchange": "-0.558%", + "volume": "11246", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20148,11 +20162,11 @@ { "symbol": "KRG", "name": "Kite Realty Group Trust Common Stock", - "lastsale": "$23.65", - "netchange": "0.61", - "pctchange": "2.648%", - "volume": "2287259", - "marketCap": "5195103951.00", + "lastsale": "$23.81", + "netchange": "0.16", + "pctchange": "0.677%", + "volume": "1609193", + "marketCap": "5230250531.00", "country": "United States", "ipoyear": "2004", "industry": "Real Estate Investment Trusts", @@ -20162,11 +20176,11 @@ { "symbol": "KRO", "name": "Kronos Worldwide Inc Common Stock", - "lastsale": "$10.03", - "netchange": "0.55", - "pctchange": "5.802%", - "volume": "338932", - "marketCap": "1153814249.00", + "lastsale": "$9.92", + "netchange": "-0.11", + "pctchange": "-1.097%", + "volume": "155833", + "marketCap": "1141160255.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -20176,11 +20190,11 @@ { "symbol": "KRP", "name": "Kimbell Royalty Partners Common Units Representing Limited Partner Interests", - "lastsale": "$15.98", - "netchange": "0.12", - "pctchange": "0.757%", - "volume": "2231820", - "marketCap": "1525990461.00", + "lastsale": "$15.87", + "netchange": "-0.11", + "pctchange": "-0.688%", + "volume": "659917", + "marketCap": "1515486146.00", "country": "United States", "ipoyear": "2017", "industry": "Oil & Gas Production", @@ -20190,11 +20204,11 @@ { "symbol": "KSS", "name": "Kohl's Corporation Common Stock", - "lastsale": "$13.74", - "netchange": "0.37", - "pctchange": "2.767%", - "volume": "5561692", - "marketCap": "1529502505.00", + "lastsale": "$13.60", + "netchange": "-0.14", + "pctchange": "-1.019%", + "volume": "5262536", + "marketCap": "1513918054.00", "country": "United States", "ipoyear": "1992", "industry": "Department/Specialty Retail Stores", @@ -20204,11 +20218,11 @@ { "symbol": "KT", "name": "KT Corporation Common Stock", - "lastsale": "$17.44", - "netchange": "0.48", - "pctchange": "2.83%", - "volume": "1761886", - "marketCap": "8594900159.00", + "lastsale": "$17.66", + "netchange": "0.22", + "pctchange": "1.261%", + "volume": "845602", + "marketCap": "8703322065.00", "country": "South Korea", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -20218,11 +20232,11 @@ { "symbol": "KTB", "name": "Kontoor Brands Inc. Common Stock ", - "lastsale": "$90.32", - "netchange": "1.45", - "pctchange": "1.632%", - "volume": "430029", - "marketCap": "4980377751.00", + "lastsale": "$91.25", + "netchange": "0.93", + "pctchange": "1.03%", + "volume": "690601", + "marketCap": "5031659320.00", "country": "United States", "ipoyear": "2019", "industry": "Apparel", @@ -20235,7 +20249,7 @@ "lastsale": "$9.45", "netchange": "0.00", "pctchange": "0.00%", - "volume": "96232", + "volume": "39756", "marketCap": "373283864.00", "country": "United States", "ipoyear": "1988", @@ -20246,10 +20260,10 @@ { "symbol": "KTH", "name": "Structures Products Cp 8% CorTS Issued by Peco Energy Cap Tr II Preferred Stock", - "lastsale": "$28.8101", - "netchange": "-0.0999", - "pctchange": "-0.346%", - "volume": "2326", + "lastsale": "$28.98", + "netchange": "0.1699", + "pctchange": "0.59%", + "volume": "163", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -20260,10 +20274,10 @@ { "symbol": "KTN", "name": "Structured Products Corp 8.205% CorTS 8.205% Corporate Backed Trust Securities (CorTS)", - "lastsale": "$26.5547", - "netchange": "-0.2253", - "pctchange": "-0.841%", - "volume": "5337", + "lastsale": "$26.66", + "netchange": "0.1053", + "pctchange": "0.397%", + "volume": "1107", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -20274,11 +20288,11 @@ { "symbol": "KUKE", "name": "Kuke Music Holding Limited American Depositary Shares each representing one Ordinary Share", - "lastsale": "$0.4501", - "netchange": "0.0401", - "pctchange": "9.78%", - "volume": "68168", - "marketCap": "14966601.00", + "lastsale": "$0.4551", + "netchange": "0.005", + "pctchange": "1.111%", + "volume": "40039", + "marketCap": "15132859.00", "country": "", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -20288,11 +20302,11 @@ { "symbol": "KVUE", "name": "Kenvue Inc. Common Stock", - "lastsale": "$20.75", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "12574596", - "marketCap": "39783091839.00", + "lastsale": "$20.78", + "netchange": "0.03", + "pctchange": "0.145%", + "volume": "12092493", + "marketCap": "39840609562.00", "country": "United States", "ipoyear": "2023", "industry": "Specialty Chemicals", @@ -20302,11 +20316,11 @@ { "symbol": "KVYO", "name": "Klaviyo Inc. Series A Common Stock", - "lastsale": "$43.87", - "netchange": "1.24", - "pctchange": "2.909%", - "volume": "953817", - "marketCap": "11828825988.00", + "lastsale": "$43.67", + "netchange": "-0.20", + "pctchange": "-0.456%", + "volume": "775215", + "marketCap": "11774899268.00", "country": "United States", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -20316,11 +20330,11 @@ { "symbol": "KW", "name": "Kennedy-Wilson Holdings Inc. Common Stock", - "lastsale": "$9.20", - "netchange": "0.04", - "pctchange": "0.437%", - "volume": "657143", - "marketCap": "1264189692.00", + "lastsale": "$9.12", + "netchange": "-0.08", + "pctchange": "-0.87%", + "volume": "394967", + "marketCap": "1253196738.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -20330,11 +20344,11 @@ { "symbol": "KWR", "name": "Quaker Houghton Common Stock", - "lastsale": "$140.20", - "netchange": "2.59", - "pctchange": "1.882%", - "volume": "185171", - "marketCap": "2493851383.00", + "lastsale": "$138.37", + "netchange": "-1.83", + "pctchange": "-1.305%", + "volume": "141282", + "marketCap": "2461299685.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -20344,11 +20358,11 @@ { "symbol": "KYN", "name": "Kayne Anderson Energy Infrastructure Fund Inc.", - "lastsale": "$13.51", - "netchange": "-0.04", - "pctchange": "-0.295%", - "volume": "532824", - "marketCap": "1839136970.00", + "lastsale": "$13.561", + "netchange": "0.051", + "pctchange": "0.377%", + "volume": "365317", + "marketCap": "1846079678.00", "country": "United States", "ipoyear": "2004", "industry": "Finance/Investors Services", @@ -20358,11 +20372,11 @@ { "symbol": "L", "name": "Loews Corporation Common Stock", - "lastsale": "$83.93", - "netchange": "-0.55", - "pctchange": "-0.651%", - "volume": "688488", - "marketCap": "18278001620.00", + "lastsale": "$84.88", + "netchange": "0.95", + "pctchange": "1.132%", + "volume": "519561", + "marketCap": "18484889521.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -20372,11 +20386,11 @@ { "symbol": "LAAC", "name": "Lithium Americas (Argentina) Corp. Common Shares", - "lastsale": "$2.79", - "netchange": "0.06", - "pctchange": "2.198%", - "volume": "985726", - "marketCap": "450027000.00", + "lastsale": "$2.74", + "netchange": "-0.05", + "pctchange": "-1.792%", + "volume": "1459813", + "marketCap": "441962000.00", "country": "Canada", "ipoyear": "2023", "industry": "Metal Mining", @@ -20386,11 +20400,11 @@ { "symbol": "LAC", "name": "Lithium Americas Corp. Common Shares", - "lastsale": "$3.18", - "netchange": "0.07", - "pctchange": "2.251%", - "volume": "4697400", - "marketCap": "512934000.00", + "lastsale": "$3.15", + "netchange": "-0.03", + "pctchange": "-0.943%", + "volume": "6725117", + "marketCap": "508095000.00", "country": "Canada", "ipoyear": "2023", "industry": "Metal Mining", @@ -20400,11 +20414,11 @@ { "symbol": "LAD", "name": "Lithia Motors Inc. Common Stock", - "lastsale": "$347.25", - "netchange": "1.77", - "pctchange": "0.512%", - "volume": "1530143", - "marketCap": "9249752421.00", + "lastsale": "$345.69", + "netchange": "-1.56", + "pctchange": "-0.449%", + "volume": "706373", + "marketCap": "9208198458.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -20414,11 +20428,11 @@ { "symbol": "LADR", "name": "Ladder Capital Corp Class A Common Stock", - "lastsale": "$11.04", - "netchange": "0.01", - "pctchange": "0.091%", - "volume": "485876", - "marketCap": "1409123310.00", + "lastsale": "$11.06", + "netchange": "0.02", + "pctchange": "0.181%", + "volume": "327283", + "marketCap": "1411676070.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -20428,13 +20442,13 @@ { "symbol": "LANV", "name": "Lanvin Group Holdings Limited Ordinary Shares", - "lastsale": "$2.32", - "netchange": "0.30", - "pctchange": "14.851%", - "volume": "89092", - "marketCap": "303852882.00", + "lastsale": "$2.26", + "netchange": "-0.06", + "pctchange": "-2.586%", + "volume": "36877", + "marketCap": "295994618.00", "country": "Cayman Islands", - "ipoyear": "2022", + "ipoyear": "1996", "industry": "Blank Checks", "sector": "Finance", "url": "/market-activity/stocks/lanv" @@ -20442,11 +20456,11 @@ { "symbol": "LAW", "name": "CS Disco Inc. Common Stock", - "lastsale": "$4.97", - "netchange": "0.02", - "pctchange": "0.404%", - "volume": "88475", - "marketCap": "297746567.00", + "lastsale": "$4.90", + "netchange": "-0.07", + "pctchange": "-1.408%", + "volume": "64448", + "marketCap": "293552953.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -20456,11 +20470,11 @@ { "symbol": "LAZ", "name": "Lazard Inc. Common Stock", - "lastsale": "$53.20", - "netchange": "-0.92", - "pctchange": "-1.70%", - "volume": "1047198", - "marketCap": "5999156041.00", + "lastsale": "$53.90", + "netchange": "0.70", + "pctchange": "1.316%", + "volume": "636962", + "marketCap": "6078092305.00", "country": "Bermuda", "ipoyear": "2005", "industry": "Investment Managers", @@ -20470,11 +20484,11 @@ { "symbol": "LB", "name": "LandBridge Company LLC Class A Shares Representing Limited Liability Company Interests", - "lastsale": "$80.47", - "netchange": "0.41", - "pctchange": "0.512%", - "volume": "282801", - "marketCap": "5886509493.00", + "lastsale": "$77.69", + "netchange": "-2.78", + "pctchange": "-3.455%", + "volume": "372808", + "marketCap": "5683148037.00", "country": "", "ipoyear": "2024", "industry": "Oil & Gas Production", @@ -20484,11 +20498,11 @@ { "symbol": "LBRT", "name": "Liberty Energy Inc. Class A common stock", - "lastsale": "$22.73", - "netchange": "0.56", - "pctchange": "2.526%", - "volume": "2019034", - "marketCap": "3714438520.00", + "lastsale": "$22.20", + "netchange": "-0.53", + "pctchange": "-2.332%", + "volume": "2035472", + "marketCap": "3627828207.00", "country": "United States", "ipoyear": "2018", "industry": "Oilfield Services/Equipment", @@ -20498,11 +20512,11 @@ { "symbol": "LC", "name": "LendingClub Corporation Common Stock", - "lastsale": "$16.94", - "netchange": "-0.15", - "pctchange": "-0.878%", - "volume": "1035951", - "marketCap": "1904089711.00", + "lastsale": "$17.04", + "netchange": "0.10", + "pctchange": "0.59%", + "volume": "1275739", + "marketCap": "1915329910.00", "country": "United States", "ipoyear": "2014", "industry": "Finance: Consumer Services", @@ -20512,11 +20526,11 @@ { "symbol": "LCII", "name": "LCI Industries", - "lastsale": "$106.01", - "netchange": "0.23", - "pctchange": "0.217%", - "volume": "182385", - "marketCap": "2699264890.00", + "lastsale": "$105.88", + "netchange": "-0.13", + "pctchange": "-0.123%", + "volume": "205043", + "marketCap": "2695954783.00", "country": "United States", "ipoyear": "1995", "industry": "Auto Parts:O.E.M.", @@ -20526,11 +20540,11 @@ { "symbol": "LDI", "name": "loanDepot Inc. Class A Common Stock", - "lastsale": "$1.78", - "netchange": "0.02", - "pctchange": "1.136%", - "volume": "541772", - "marketCap": "582061136.00", + "lastsale": "$1.74", + "netchange": "-0.04", + "pctchange": "-2.247%", + "volume": "252748", + "marketCap": "568981110.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -20540,11 +20554,11 @@ { "symbol": "LDOS", "name": "Leidos Holdings Inc. Common Stock", - "lastsale": "$148.91", - "netchange": "-12.20", - "pctchange": "-7.572%", - "volume": "2385803", - "marketCap": "19869524261.00", + "lastsale": "$145.59", + "netchange": "-3.32", + "pctchange": "-2.23%", + "volume": "1661367", + "marketCap": "19426526339.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -20554,10 +20568,10 @@ { "symbol": "LDP", "name": "Cohen & Steers Limited Duration Preferred and Income Fund Inc.", - "lastsale": "$20.56", - "netchange": "0.06", - "pctchange": "0.293%", - "volume": "86282", + "lastsale": "$20.61", + "netchange": "0.05", + "pctchange": "0.243%", + "volume": "85659", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -20568,11 +20582,11 @@ { "symbol": "LEA", "name": "Lear Corporation Common Stock", - "lastsale": "$94.66", - "netchange": "0.27", - "pctchange": "0.286%", - "volume": "490291", - "marketCap": "5143945186.00", + "lastsale": "$96.29", + "netchange": "1.63", + "pctchange": "1.722%", + "volume": "573213", + "marketCap": "5232521466.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -20582,11 +20596,11 @@ { "symbol": "LEG", "name": "Leggett & Platt Incorporated Common Stock", - "lastsale": "$10.77", - "netchange": "-0.04", - "pctchange": "-0.37%", - "volume": "1233393", - "marketCap": "1446355168.00", + "lastsale": "$10.69", + "netchange": "-0.08", + "pctchange": "-0.743%", + "volume": "1112734", + "marketCap": "1435611583.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -20596,11 +20610,11 @@ { "symbol": "LEN", "name": "Lennar Corporation Class A Common Stock", - "lastsale": "$134.51", - "netchange": "-1.62", - "pctchange": "-1.19%", - "volume": "2235570", - "marketCap": "36485144370.00", + "lastsale": "$132.36", + "netchange": "-2.15", + "pctchange": "-1.598%", + "volume": "2344987", + "marketCap": "35901967949.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -20610,11 +20624,11 @@ { "symbol": "LEO", "name": "BNY Mellon Strategic Municipals Inc. Common Stock", - "lastsale": "$6.15", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "166447", - "marketCap": "383088752.00", + "lastsale": "$6.12", + "netchange": "-0.03", + "pctchange": "-0.488%", + "volume": "153701", + "marketCap": "381220026.00", "country": "United States", "ipoyear": "1987", "industry": "Trusts Except Educational Religious and Charitable", @@ -20624,11 +20638,11 @@ { "symbol": "LEVI", "name": "Levi Strauss & Co Class A Common Stock", - "lastsale": "$17.81", - "netchange": "0.19", - "pctchange": "1.078%", - "volume": "1695724", - "marketCap": "7065716900.00", + "lastsale": "$17.54", + "netchange": "-0.27", + "pctchange": "-1.516%", + "volume": "1889241", + "marketCap": "6958600473.00", "country": "United States", "ipoyear": "2019", "industry": "Apparel", @@ -20638,11 +20652,11 @@ { "symbol": "LFT", "name": "Lument Finance Trust Inc. Common Stock", - "lastsale": "$2.57", - "netchange": "-0.02", - "pctchange": "-0.772%", - "volume": "99318", - "marketCap": "134390715.00", + "lastsale": "$2.60", + "netchange": "0.03", + "pctchange": "1.167%", + "volume": "47673", + "marketCap": "135959478.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -20652,10 +20666,10 @@ { "symbol": "LFT^A", "name": "Lument Finance Trust Inc. 7.875% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$22.32", - "netchange": "-0.1196", - "pctchange": "-0.533%", - "volume": "2209", + "lastsale": "$22.4613", + "netchange": "0.1413", + "pctchange": "0.633%", + "volume": "2024", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20666,10 +20680,10 @@ { "symbol": "LGI", "name": "Lazard Global Total Return and Income Fund Common Stock", - "lastsale": "$16.69", - "netchange": "0.18", - "pctchange": "1.09%", - "volume": "63230", + "lastsale": "$16.77", + "netchange": "0.08", + "pctchange": "0.479%", + "volume": "44157", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -20680,11 +20694,11 @@ { "symbol": "LH", "name": "Labcorp Holdings Inc. Common Stock", - "lastsale": "$244.32", - "netchange": "1.87", - "pctchange": "0.771%", - "volume": "353477", - "marketCap": "20434744248.00", + "lastsale": "$246.00", + "netchange": "1.68", + "pctchange": "0.688%", + "volume": "419491", + "marketCap": "20575258206.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -20694,11 +20708,11 @@ { "symbol": "LHX", "name": "L3Harris Technologies Inc. Common Stock", - "lastsale": "$219.79", - "netchange": "-0.27", - "pctchange": "-0.123%", - "volume": "1278498", - "marketCap": "41687209724.00", + "lastsale": "$218.65", + "netchange": "-1.14", + "pctchange": "-0.519%", + "volume": "847734", + "marketCap": "41470987789.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -20708,11 +20722,11 @@ { "symbol": "LICY", "name": "Li-Cycle Holdings Corp. Common Shares", - "lastsale": "$1.04", - "netchange": "-0.03", - "pctchange": "-2.804%", - "volume": "1289328", - "marketCap": "24148736.00", + "lastsale": "$1.10", + "netchange": "0.06", + "pctchange": "5.769%", + "volume": "1346461", + "marketCap": "25541932.00", "country": "Canada", "ipoyear": "2021", "industry": "Environmental Services", @@ -20722,11 +20736,11 @@ { "symbol": "LII", "name": "Lennox International Inc. Common Stock", - "lastsale": "$666.93", - "netchange": "3.62", - "pctchange": "0.546%", - "volume": "204770", - "marketCap": "23758234130.00", + "lastsale": "$662.63", + "netchange": "-4.30", + "pctchange": "-0.645%", + "volume": "266627", + "marketCap": "23605054026.00", "country": "United States", "ipoyear": "1999", "industry": "Industrial Machinery/Components", @@ -20736,11 +20750,11 @@ { "symbol": "LITB", "name": "LightInTheBox Holding Co. Ltd. American Depositary Shares each representing twelve ordinary shares", - "lastsale": "$1.12", - "netchange": "-0.14", - "pctchange": "-11.111%", - "volume": "15331", - "marketCap": "20590712.00", + "lastsale": "$1.25", + "netchange": "0.13", + "pctchange": "11.607%", + "volume": "9981", + "marketCap": "22980705.00", "country": "China", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -20750,11 +20764,11 @@ { "symbol": "LLY", "name": "Eli Lilly and Company Common Stock", - "lastsale": "$766.60", - "netchange": "12.62", - "pctchange": "1.674%", - "volume": "3124774", - "marketCap": "727745411020.00", + "lastsale": "$785.41", + "netchange": "18.81", + "pctchange": "2.454%", + "volume": "4167912", + "marketCap": "745602039225.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20764,11 +20778,11 @@ { "symbol": "LMND", "name": "Lemonade Inc. Common Stock", - "lastsale": "$33.10", - "netchange": "1.42", - "pctchange": "4.482%", - "volume": "1355453", - "marketCap": "2363490274.00", + "lastsale": "$32.11", + "netchange": "-0.99", + "pctchange": "-2.991%", + "volume": "1428951", + "marketCap": "2292799779.00", "country": "United States", "ipoyear": "2020", "industry": "Property-Casualty Insurers", @@ -20778,11 +20792,11 @@ { "symbol": "LMT", "name": "Lockheed Martin Corporation Common Stock", - "lastsale": "$497.28", - "netchange": "-2.06", - "pctchange": "-0.413%", - "volume": "912957", - "marketCap": "117872900557.00", + "lastsale": "$496.96", + "netchange": "-0.32", + "pctchange": "-0.064%", + "volume": "759400", + "marketCap": "117797049270.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -20792,11 +20806,11 @@ { "symbol": "LNC", "name": "Lincoln National Corporation Common Stock", - "lastsale": "$33.49", - "netchange": "0.43", - "pctchange": "1.301%", - "volume": "1053372", - "marketCap": "5704793299.00", + "lastsale": "$33.25", + "netchange": "-0.24", + "pctchange": "-0.717%", + "volume": "1187628", + "marketCap": "5663910935.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -20806,10 +20820,10 @@ { "symbol": "LNC^D", "name": "Lincoln National Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of 9.000% Non-Cumulative Preferred Stock Series D", - "lastsale": "$27.42", - "netchange": "-0.11", - "pctchange": "-0.40%", - "volume": "18092", + "lastsale": "$27.52", + "netchange": "0.10", + "pctchange": "0.365%", + "volume": "14851", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20820,11 +20834,11 @@ { "symbol": "LND", "name": "Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil)", - "lastsale": "$3.79", - "netchange": "-0.01", - "pctchange": "-0.263%", - "volume": "17369", - "marketCap": "389170253.00", + "lastsale": "$3.8399", + "netchange": "0.0499", + "pctchange": "1.317%", + "volume": "25983", + "marketCap": "394294157.00", "country": "Brazil", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -20834,11 +20848,11 @@ { "symbol": "LNG", "name": "Cheniere Energy Inc. Common Stock", - "lastsale": "$234.29", - "netchange": "0.93", - "pctchange": "0.399%", - "volume": "3085250", - "marketCap": "52566491313.00", + "lastsale": "$231.86", + "netchange": "-2.43", + "pctchange": "-1.037%", + "volume": "2583810", + "marketCap": "52021284203.00", "country": "United States", "ipoyear": "2001", "industry": "Oil/Gas Transmission", @@ -20848,11 +20862,11 @@ { "symbol": "LNN", "name": "Lindsay Corporation Common Stock", - "lastsale": "$139.05", - "netchange": "4.26", - "pctchange": "3.16%", - "volume": "109366", - "marketCap": "1511100012.00", + "lastsale": "$138.45", + "netchange": "-0.60", + "pctchange": "-0.431%", + "volume": "51240", + "marketCap": "1504579623.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -20862,11 +20876,11 @@ { "symbol": "LOAR", "name": "Loar Holdings Inc. Common Stock", - "lastsale": "$80.71", - "netchange": "-1.22", - "pctchange": "-1.489%", - "volume": "349867", - "marketCap": "7239975215.00", + "lastsale": "$79.75", + "netchange": "-0.96", + "pctchange": "-1.189%", + "volume": "263704", + "marketCap": "7153859787.00", "country": "United States", "ipoyear": "2024", "industry": "Military/Government/Technical", @@ -20876,11 +20890,11 @@ { "symbol": "LOB", "name": "Live Oak Bancshares Inc. Common Stock", - "lastsale": "$35.07", - "netchange": "-5.69", - "pctchange": "-13.96%", - "volume": "427945", - "marketCap": "1584792433.00", + "lastsale": "$35.02", + "netchange": "-0.05", + "pctchange": "-0.143%", + "volume": "284343", + "marketCap": "1582532963.00", "country": "United States", "ipoyear": "2022", "industry": "Major Banks", @@ -20890,11 +20904,11 @@ { "symbol": "LOCL", "name": "Local Bounti Corporation Common Stock", - "lastsale": "$2.14", - "netchange": "-0.01", - "pctchange": "-0.465%", - "volume": "5191", - "marketCap": "18523132.00", + "lastsale": "$2.28", + "netchange": "0.14", + "pctchange": "6.542%", + "volume": "12839", + "marketCap": "19734925.00", "country": "", "ipoyear": "2021", "industry": "Farming/Seeds/Milling", @@ -20904,11 +20918,11 @@ { "symbol": "LOMA", "name": "Loma Negra Compania Industrial Argentina Sociedad Anonima ADS", - "lastsale": "$11.40", - "netchange": "-0.10", - "pctchange": "-0.87%", - "volume": "470385", - "marketCap": "1330341582.00", + "lastsale": "$11.59", + "netchange": "0.19", + "pctchange": "1.667%", + "volume": "337663", + "marketCap": "1352513942.00", "country": "Argentina", "ipoyear": "2017", "industry": "Building Materials", @@ -20918,11 +20932,11 @@ { "symbol": "LOW", "name": "Lowe's Companies Inc. Common Stock", - "lastsale": "$261.32", - "netchange": "3.32", - "pctchange": "1.287%", - "volume": "2614214", - "marketCap": "147554339307.00", + "lastsale": "$262.20", + "netchange": "0.88", + "pctchange": "0.337%", + "volume": "2021612", + "marketCap": "148051231311.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -20932,11 +20946,11 @@ { "symbol": "LPG", "name": "Dorian LPG Ltd. Common Stock", - "lastsale": "$24.20", - "netchange": "0.31", - "pctchange": "1.298%", - "volume": "651295", - "marketCap": "1035868392.00", + "lastsale": "$23.64", + "netchange": "-0.56", + "pctchange": "-2.314%", + "volume": "794230", + "marketCap": "1011897884.00", "country": "United States", "ipoyear": "2014", "industry": "Marine Transportation", @@ -20946,11 +20960,11 @@ { "symbol": "LPL", "name": "LG Display Co Ltd AMERICAN DEPOSITORY SHARES", - "lastsale": "$3.21", - "netchange": "-0.07", - "pctchange": "-2.134%", - "volume": "149785", - "marketCap": "3210000000.00", + "lastsale": "$3.25", + "netchange": "0.04", + "pctchange": "1.246%", + "volume": "104428", + "marketCap": "3250000000.00", "country": "South Korea", "ipoyear": "2004", "industry": "Industrial Machinery/Components", @@ -20960,11 +20974,11 @@ { "symbol": "LPX", "name": "Louisiana-Pacific Corporation Common Stock", - "lastsale": "$115.50", - "netchange": "-0.66", - "pctchange": "-0.568%", - "volume": "386840", - "marketCap": "8112516836.00", + "lastsale": "$115.06", + "netchange": "-0.44", + "pctchange": "-0.381%", + "volume": "561009", + "marketCap": "8081612009.00", "country": "United States", "ipoyear": "", "industry": "Forest Products", @@ -20974,11 +20988,11 @@ { "symbol": "LRN", "name": "Stride Inc. Common Stock", - "lastsale": "$119.05", - "netchange": "1.56", - "pctchange": "1.328%", - "volume": "706124", - "marketCap": "5189691887.00", + "lastsale": "$119.38", + "netchange": "0.33", + "pctchange": "0.277%", + "volume": "566053", + "marketCap": "5204077425.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -20988,11 +21002,11 @@ { "symbol": "LSPD", "name": "Lightspeed Commerce Inc. Subordinate Voting Shares", - "lastsale": "$14.70", - "netchange": "-0.10", - "pctchange": "-0.676%", - "volume": "254933", - "marketCap": "2252601819.00", + "lastsale": "$14.66", + "netchange": "-0.04", + "pctchange": "-0.272%", + "volume": "653230", + "marketCap": "2246472291.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -21002,11 +21016,11 @@ { "symbol": "LTC", "name": "LTC Properties Inc. Common Stock", - "lastsale": "$34.12", - "netchange": "-0.26", - "pctchange": "-0.756%", - "volume": "193986", - "marketCap": "1544296926.00", + "lastsale": "$34.38", + "netchange": "0.26", + "pctchange": "0.762%", + "volume": "314462", + "marketCap": "1556064723.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -21016,11 +21030,11 @@ { "symbol": "LTH", "name": "Life Time Group Holdings Inc. Common Stock", - "lastsale": "$28.58", - "netchange": "0.13", - "pctchange": "0.457%", - "volume": "1531056", - "marketCap": "5915277737.00", + "lastsale": "$28.65", + "netchange": "0.07", + "pctchange": "0.245%", + "volume": "1905641", + "marketCap": "5929765821.00", "country": "United States", "ipoyear": "2021", "industry": "Hotels/Resorts", @@ -21030,11 +21044,11 @@ { "symbol": "LTM", "name": "LATAM Airlines Group S.A. American Depositary Shares (each representing two thousand (2000) shares of Common Stock)", - "lastsale": "$27.99", - "netchange": "0.13", - "pctchange": "0.467%", - "volume": "161017", - "marketCap": "8459162851.00", + "lastsale": "$28.27", + "netchange": "0.28", + "pctchange": "1.00%", + "volume": "99505", + "marketCap": "8543784702.00", "country": "Chile", "ipoyear": "2024", "industry": "Air Freight/Delivery Services", @@ -21044,11 +21058,11 @@ { "symbol": "LU", "name": "Lufax Holding Ltd American Depositary Shares each representing two (2) Ordinary Shares", - "lastsale": "$2.79", - "netchange": "0.01", - "pctchange": "0.36%", - "volume": "2601072", - "marketCap": "2417925600.00", + "lastsale": "$2.89", + "netchange": "0.10", + "pctchange": "3.584%", + "volume": "3524671", + "marketCap": "2504589600.00", "country": "China", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -21058,11 +21072,11 @@ { "symbol": "LUCK", "name": "Lucky Strike Entertainment Corporation Class A Common Stock", - "lastsale": "$10.03", + "lastsale": "$10.18", "netchange": "0.15", - "pctchange": "1.518%", - "volume": "532422", - "marketCap": "1473544130.00", + "pctchange": "1.496%", + "volume": "528264", + "marketCap": "1495581181.00", "country": "United States", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -21072,11 +21086,11 @@ { "symbol": "LUMN", "name": "Lumen Technologies Inc. Common Stock", - "lastsale": "$5.77", - "netchange": "0.02", - "pctchange": "0.348%", - "volume": "7045716", - "marketCap": "5855466659.00", + "lastsale": "$5.92", + "netchange": "0.15", + "pctchange": "2.60%", + "volume": "12357422", + "marketCap": "6007688496.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -21086,11 +21100,11 @@ { "symbol": "LUV", "name": "Southwest Airlines Company Common Stock", - "lastsale": "$31.93", - "netchange": "0.07", - "pctchange": "0.22%", - "volume": "13102607", - "marketCap": "19149609403.00", + "lastsale": "$32.17", + "netchange": "0.24", + "pctchange": "0.752%", + "volume": "6470491", + "marketCap": "19293546335.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -21100,11 +21114,11 @@ { "symbol": "LVS", "name": "Las Vegas Sands Corp. Common Stock", - "lastsale": "$43.45", - "netchange": "-0.55", - "pctchange": "-1.25%", - "volume": "5766188", - "marketCap": "31502387434.00", + "lastsale": "$43.50", + "netchange": "0.05", + "pctchange": "0.115%", + "volume": "4824535", + "marketCap": "31538638743.00", "country": "United States", "ipoyear": "2004", "industry": "Hotels/Resorts", @@ -21114,11 +21128,11 @@ { "symbol": "LVWR", "name": "LiveWire Group Inc. Common Stock", - "lastsale": "$3.78", - "netchange": "-0.15", - "pctchange": "-3.817%", - "volume": "29520", - "marketCap": "768285937.00", + "lastsale": "$3.54", + "netchange": "-0.24", + "pctchange": "-6.349%", + "volume": "84109", + "marketCap": "719505878.00", "country": "United States", "ipoyear": "2022", "industry": "Motor Vehicles", @@ -21128,11 +21142,11 @@ { "symbol": "LW", "name": "Lamb Weston Holdings Inc. Common Stock ", - "lastsale": "$60.51", - "netchange": "-0.36", - "pctchange": "-0.591%", - "volume": "2410189", - "marketCap": "8631188575.00", + "lastsale": "$60.59", + "netchange": "0.08", + "pctchange": "0.132%", + "volume": "1774224", + "marketCap": "8642599831.00", "country": "United States", "ipoyear": "2016", "industry": "Packaged Foods", @@ -21142,11 +21156,11 @@ { "symbol": "LXP", "name": "LXP Industrial Trust Common Stock (Maryland REIT)", - "lastsale": "$8.43", - "netchange": "0.08", - "pctchange": "0.958%", - "volume": "2050575", - "marketCap": "2482714824.00", + "lastsale": "$8.42", + "netchange": "-0.01", + "pctchange": "-0.119%", + "volume": "910275", + "marketCap": "2479769729.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -21156,10 +21170,10 @@ { "symbol": "LXP^C", "name": "LXP Industrial Trust 6.5% Series C Cumulative Convertible Preferred Stock", - "lastsale": "$48.00", - "netchange": "0.1401", - "pctchange": "0.293%", - "volume": "3981", + "lastsale": "$47.8246", + "netchange": "-0.1754", + "pctchange": "-0.365%", + "volume": "3221", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21170,11 +21184,11 @@ { "symbol": "LXU", "name": "LSB Industries Inc. Common Stock", - "lastsale": "$9.15", - "netchange": "-0.07", - "pctchange": "-0.759%", - "volume": "441196", - "marketCap": "655333349.00", + "lastsale": "$8.73", + "netchange": "-0.42", + "pctchange": "-4.59%", + "volume": "532480", + "marketCap": "625252474.00", "country": "United States", "ipoyear": "2003", "industry": "Major Chemicals", @@ -21185,9 +21199,9 @@ "symbol": "LYB", "name": "LyondellBasell Industries NV Ordinary Shares Class A (Netherlands)", "lastsale": "$77.36", - "netchange": "0.28", - "pctchange": "0.363%", - "volume": "3684522", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1644447", "marketCap": "25123187518.00", "country": "Netherlands", "ipoyear": "", @@ -21198,11 +21212,11 @@ { "symbol": "LYG", "name": "Lloyds Banking Group Plc American Depositary Shares", - "lastsale": "$3.08", - "netchange": "0.07", - "pctchange": "2.326%", - "volume": "20678461", - "marketCap": "46675099988.00", + "lastsale": "$3.05", + "netchange": "-0.03", + "pctchange": "-0.974%", + "volume": "12649984", + "marketCap": "46220472391.00", "country": "United Kingdom", "ipoyear": "", "industry": "Commercial Banks", @@ -21212,11 +21226,11 @@ { "symbol": "LYV", "name": "Live Nation Entertainment Inc. Common Stock", - "lastsale": "$139.18", - "netchange": "0.64", - "pctchange": "0.462%", - "volume": "1643421", - "marketCap": "32338985878.00", + "lastsale": "$140.74", + "netchange": "1.56", + "pctchange": "1.121%", + "volume": "1954636", + "marketCap": "32701457627.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -21226,11 +21240,11 @@ { "symbol": "LZB", "name": "La-Z-Boy Incorporated Common Stock", - "lastsale": "$45.57", - "netchange": "0.69", - "pctchange": "1.537%", - "volume": "349914", - "marketCap": "1890288942.00", + "lastsale": "$45.52", + "netchange": "-0.05", + "pctchange": "-0.11%", + "volume": "245151", + "marketCap": "1888214892.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -21240,11 +21254,11 @@ { "symbol": "LZM", "name": "Lifezone Metals Limited Ordinary Shares", - "lastsale": "$6.43", - "netchange": "0.01", - "pctchange": "0.156%", - "volume": "69480", - "marketCap": "503275791.00", + "lastsale": "$6.34", + "netchange": "-0.09", + "pctchange": "-1.40%", + "volume": "41062", + "marketCap": "496231496.00", "country": "Isle of Man", "ipoyear": "", "industry": "Metal Mining", @@ -21254,11 +21268,11 @@ { "symbol": "M", "name": "Macy's Inc Common Stock", - "lastsale": "$15.03", - "netchange": "0.43", - "pctchange": "2.945%", - "volume": "6440102", - "marketCap": "4172865924.00", + "lastsale": "$15.36", + "netchange": "0.33", + "pctchange": "2.196%", + "volume": "8232215", + "marketCap": "4264485734.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -21268,11 +21282,11 @@ { "symbol": "MA", "name": "Mastercard Incorporated Common Stock", - "lastsale": "$534.22", - "netchange": "7.04", - "pctchange": "1.335%", - "volume": "2195521", - "marketCap": "490323691778.00", + "lastsale": "$533.49", + "netchange": "-0.73", + "pctchange": "-0.137%", + "volume": "2472875", + "marketCap": "489653675128.00", "country": "United States", "ipoyear": "2006", "industry": "Business Services", @@ -21282,11 +21296,11 @@ { "symbol": "MAA", "name": "Mid-America Apartment Communities Inc. Common Stock", - "lastsale": "$146.90", - "netchange": "-0.23", - "pctchange": "-0.156%", - "volume": "756172", - "marketCap": "17169714748.00", + "lastsale": "$148.41", + "netchange": "1.51", + "pctchange": "1.028%", + "volume": "685840", + "marketCap": "17346203987.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -21296,10 +21310,10 @@ { "symbol": "MAA^I", "name": "Mid-America Apartment Communities Inc. 8.50% Series I Cumulative Redeemable Preferred Stock", - "lastsale": "$59.20", - "netchange": "0.4319", - "pctchange": "0.735%", - "volume": "937", + "lastsale": "$58.90", + "netchange": "-0.30", + "pctchange": "-0.507%", + "volume": "2111", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21310,11 +21324,11 @@ { "symbol": "MAC", "name": "Macerich Company (The) Common Stock", - "lastsale": "$20.12", - "netchange": "0.23", - "pctchange": "1.156%", - "volume": "1386816", - "marketCap": "4537612998.00", + "lastsale": "$20.52", + "netchange": "0.40", + "pctchange": "1.988%", + "volume": "2451890", + "marketCap": "4627823992.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -21324,11 +21338,11 @@ { "symbol": "MAGN", "name": "Magnera Corporation Common Stock", - "lastsale": "$17.20", - "netchange": "-0.36", - "pctchange": "-2.05%", - "volume": "751428", - "marketCap": "60197850.00", + "lastsale": "$17.90", + "netchange": "0.70", + "pctchange": "4.07%", + "volume": "619572", + "marketCap": "62647763.00", "country": "United States", "ipoyear": "2000", "industry": "Paper", @@ -21338,11 +21352,11 @@ { "symbol": "MAIN", "name": "Main Street Capital Corporation Common Stock", - "lastsale": "$60.84", - "netchange": "0.11", - "pctchange": "0.181%", - "volume": "387621", - "marketCap": "5364761080.00", + "lastsale": "$61.17", + "netchange": "0.33", + "pctchange": "0.542%", + "volume": "338692", + "marketCap": "5393859882.00", "country": "United States", "ipoyear": "2007", "industry": "Finance/Investors Services", @@ -21352,11 +21366,11 @@ { "symbol": "MAN", "name": "ManpowerGroup Common Stock", - "lastsale": "$60.85", - "netchange": "0.61", - "pctchange": "1.013%", - "volume": "560241", - "marketCap": "2856077689.00", + "lastsale": "$60.39", + "netchange": "-0.46", + "pctchange": "-0.756%", + "volume": "596739", + "marketCap": "2834486962.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -21366,11 +21380,11 @@ { "symbol": "MANU", "name": "Manchester United Ltd. Class A Ordinary Shares", - "lastsale": "$16.20", - "netchange": "0.15", - "pctchange": "0.935%", - "volume": "149596", - "marketCap": "2742947842.00", + "lastsale": "$16.22", + "netchange": "0.02", + "pctchange": "0.123%", + "volume": "99471", + "marketCap": "2746334197.00", "country": "United Kingdom", "ipoyear": "2012", "industry": "Services-Misc. Amusement & Recreation", @@ -21380,11 +21394,11 @@ { "symbol": "MAS", "name": "Masco Corporation Common Stock", - "lastsale": "$79.44", - "netchange": "0.85", - "pctchange": "1.082%", - "volume": "1446539", - "marketCap": "17139092060.00", + "lastsale": "$79.25", + "netchange": "-0.19", + "pctchange": "-0.239%", + "volume": "1205260", + "marketCap": "17098099770.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -21394,11 +21408,11 @@ { "symbol": "MATV", "name": "Mativ Holdings Inc. Common Stock", - "lastsale": "$9.55", - "netchange": "0.05", - "pctchange": "0.526%", - "volume": "351700", - "marketCap": "518907177.00", + "lastsale": "$9.69", + "netchange": "0.14", + "pctchange": "1.466%", + "volume": "293402", + "marketCap": "526514193.00", "country": "United States", "ipoyear": "", "industry": "Paper", @@ -21408,11 +21422,11 @@ { "symbol": "MATX", "name": "Matson Inc. Common Stock", - "lastsale": "$138.57", - "netchange": "0.57", - "pctchange": "0.413%", - "volume": "159610", - "marketCap": "4601927991.00", + "lastsale": "$136.32", + "netchange": "-2.25", + "pctchange": "-1.624%", + "volume": "244429", + "marketCap": "4527205194.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -21422,10 +21436,10 @@ { "symbol": "MAV", "name": "Pioneer Municipal High Income Advantage Fund Inc.", - "lastsale": "$8.51", - "netchange": "-0.02", - "pctchange": "-0.234%", - "volume": "57741", + "lastsale": "$8.52", + "netchange": "0.01", + "pctchange": "0.118%", + "volume": "9723", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -21436,11 +21450,11 @@ { "symbol": "MAX", "name": "MediaAlpha Inc. Class A Common Stock", - "lastsale": "$10.97", - "netchange": "0.31", - "pctchange": "2.908%", - "volume": "524013", - "marketCap": "731306680.00", + "lastsale": "$10.98", + "netchange": "0.01", + "pctchange": "0.091%", + "volume": "230642", + "marketCap": "731973322.00", "country": "United States", "ipoyear": "2020", "industry": "Business Services", @@ -21450,11 +21464,11 @@ { "symbol": "MBC", "name": "MasterBrand Inc. Common Stock", - "lastsale": "$17.41", - "netchange": "0.23", - "pctchange": "1.339%", - "volume": "664393", - "marketCap": "2212870856.00", + "lastsale": "$17.38", + "netchange": "-0.03", + "pctchange": "-0.172%", + "volume": "696304", + "marketCap": "2209057752.00", "country": "United States", "ipoyear": "2022", "industry": "Home Furnishings", @@ -21464,11 +21478,11 @@ { "symbol": "MBI", "name": "MBIA Inc. Common Stock", - "lastsale": "$5.91", - "netchange": "-0.04", - "pctchange": "-0.672%", - "volume": "202860", - "marketCap": "301587938.00", + "lastsale": "$5.98", + "netchange": "0.07", + "pctchange": "1.184%", + "volume": "181663", + "marketCap": "305160046.00", "country": "United States", "ipoyear": "1987", "industry": "Property-Casualty Insurers", @@ -21478,11 +21492,11 @@ { "symbol": "MC", "name": "Moelis & Company Class A Common Stock", - "lastsale": "$77.87", - "netchange": "-0.62", - "pctchange": "-0.79%", - "volume": "580892", - "marketCap": "5833886853.00", + "lastsale": "$78.04", + "netchange": "0.17", + "pctchange": "0.218%", + "volume": "481943", + "marketCap": "5846622961.00", "country": "United States", "ipoyear": "2014", "industry": "Investment Managers", @@ -21492,11 +21506,11 @@ { "symbol": "MCB", "name": "Metropolitan Bank Holding Corp. Common Stock", - "lastsale": "$60.98", - "netchange": "0.63", - "pctchange": "1.044%", - "volume": "110200", - "marketCap": "682831173.00", + "lastsale": "$65.79", + "netchange": "4.81", + "pctchange": "7.888%", + "volume": "195470", + "marketCap": "736691749.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -21506,11 +21520,11 @@ { "symbol": "MCD", "name": "McDonald's Corporation Common Stock", - "lastsale": "$284.43", - "netchange": "3.08", - "pctchange": "1.095%", - "volume": "2278812", - "marketCap": "203828137289.00", + "lastsale": "$285.46", + "netchange": "1.03", + "pctchange": "0.362%", + "volume": "2522957", + "marketCap": "204566255566.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -21520,11 +21534,11 @@ { "symbol": "MCI", "name": "Barings Corporate Investors Common Stock", - "lastsale": "$20.74", - "netchange": "0.08", - "pctchange": "0.387%", - "volume": "23292", - "marketCap": "420228052.00", + "lastsale": "$20.94", + "netchange": "0.20", + "pctchange": "0.964%", + "volume": "15683", + "marketCap": "424280396.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -21534,11 +21548,11 @@ { "symbol": "MCK", "name": "McKesson Corporation Common Stock", - "lastsale": "$597.17", - "netchange": "12.79", - "pctchange": "2.189%", - "volume": "673369", - "marketCap": "75804817725.00", + "lastsale": "$591.58", + "netchange": "-5.59", + "pctchange": "-0.936%", + "volume": "570882", + "marketCap": "75095222583.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -21548,10 +21562,10 @@ { "symbol": "MCN", "name": "XAI Madison Equity Premium Income Fund Common Shares", - "lastsale": "$6.62", - "netchange": "-0.03", - "pctchange": "-0.451%", - "volume": "71603", + "lastsale": "$6.61", + "netchange": "-0.01", + "pctchange": "-0.151%", + "volume": "74855", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -21562,11 +21576,11 @@ { "symbol": "MCO", "name": "Moody's Corporation Common Stock", - "lastsale": "$486.12", - "netchange": "1.49", - "pctchange": "0.307%", - "volume": "517080", - "marketCap": "88522452000.00", + "lastsale": "$489.65", + "netchange": "3.53", + "pctchange": "0.726%", + "volume": "500405", + "marketCap": "89165265000.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -21577,9 +21591,9 @@ "symbol": "MCR", "name": "MFS Charter Income Trust Common Stock", "lastsale": "$6.34", - "netchange": "0.05", - "pctchange": "0.795%", - "volume": "56331", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "29861", "marketCap": "279013129.00", "country": "United States", "ipoyear": "1989", @@ -21590,11 +21604,11 @@ { "symbol": "MCS", "name": "Marcus Corporation (The) Common Stock", - "lastsale": "$20.49", - "netchange": "0.42", - "pctchange": "2.093%", - "volume": "148945", - "marketCap": "645066795.00", + "lastsale": "$20.22", + "netchange": "-0.27", + "pctchange": "-1.318%", + "volume": "140739", + "marketCap": "636566647.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -21604,11 +21618,11 @@ { "symbol": "MCY", "name": "Mercury General Corporation Common Stock", - "lastsale": "$50.09", - "netchange": "2.40", - "pctchange": "5.033%", - "volume": "1142948", - "marketCap": "2773539751.00", + "lastsale": "$49.38", + "netchange": "-0.71", + "pctchange": "-1.417%", + "volume": "922174", + "marketCap": "2734226251.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -21618,11 +21632,11 @@ { "symbol": "MD", "name": "Pediatrix Medical Group Inc. Common Stock", - "lastsale": "$14.16", - "netchange": "0.09", - "pctchange": "0.64%", - "volume": "573972", - "marketCap": "1216067696.00", + "lastsale": "$14.32", + "netchange": "0.16", + "pctchange": "1.13%", + "volume": "532182", + "marketCap": "1229808574.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -21632,11 +21646,11 @@ { "symbol": "MDT", "name": "Medtronic plc. Ordinary Shares", - "lastsale": "$89.25", - "netchange": "1.41", - "pctchange": "1.605%", - "volume": "5693262", - "marketCap": "114443997029.00", + "lastsale": "$90.19", + "netchange": "0.94", + "pctchange": "1.053%", + "volume": "7349026", + "marketCap": "115649345569.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -21646,11 +21660,11 @@ { "symbol": "MDU", "name": "MDU Resources Group Inc. Common Stock (Holding Company)", - "lastsale": "$18.08", - "netchange": "-0.10", - "pctchange": "-0.55%", - "volume": "1609230", - "marketCap": "3686299325.00", + "lastsale": "$18.10", + "netchange": "0.02", + "pctchange": "0.111%", + "volume": "2332999", + "marketCap": "3690377090.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -21660,11 +21674,11 @@ { "symbol": "MDV", "name": "Modiv Industrial Inc. Class C Common Stock", - "lastsale": "$14.62", - "netchange": "-0.43", - "pctchange": "-2.857%", - "volume": "24728", - "marketCap": "141028526.00", + "lastsale": "$14.52", + "netchange": "-0.10", + "pctchange": "-0.684%", + "volume": "38946", + "marketCap": "140063898.00", "country": "", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -21674,10 +21688,10 @@ { "symbol": "MDV^A", "name": "Modiv Industrial Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$24.00", - "netchange": "0.2182", - "pctchange": "0.918%", - "volume": "2629", + "lastsale": "$24.0001", + "netchange": "0.0001", + "pctchange": "0.00%", + "volume": "2391", "marketCap": "", "country": "", "ipoyear": "", @@ -21688,11 +21702,11 @@ { "symbol": "MEC", "name": "Mayville Engineering Company Inc. Common Stock", - "lastsale": "$16.16", - "netchange": "0.51", - "pctchange": "3.259%", - "volume": "77369", - "marketCap": "333612421.00", + "lastsale": "$16.25", + "netchange": "0.09", + "pctchange": "0.557%", + "volume": "57353", + "marketCap": "335470411.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Specialties", @@ -21702,11 +21716,11 @@ { "symbol": "MED", "name": "MEDIFAST INC Common Stock", - "lastsale": "$15.57", - "netchange": "0.25", - "pctchange": "1.632%", - "volume": "239034", - "marketCap": "170302013.00", + "lastsale": "$15.76", + "netchange": "0.19", + "pctchange": "1.22%", + "volume": "160809", + "marketCap": "172380201.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -21716,11 +21730,11 @@ { "symbol": "MEG", "name": "Montrose Environmental Group Inc. Common Stock", - "lastsale": "$22.50", - "netchange": "-1.01", - "pctchange": "-4.296%", - "volume": "491660", - "marketCap": "771766830.00", + "lastsale": "$23.52", + "netchange": "1.02", + "pctchange": "4.533%", + "volume": "523314", + "marketCap": "806753593.00", "country": "United States", "ipoyear": "2020", "industry": "Professional Services", @@ -21730,10 +21744,10 @@ { "symbol": "MEGI", "name": "NYLI CBRE Global Infrastructure Megatrends Term Fund Common Shares", - "lastsale": "$12.68", - "netchange": "-0.03", - "pctchange": "-0.236%", - "volume": "139723", + "lastsale": "$12.81", + "netchange": "0.13", + "pctchange": "1.025%", + "volume": "140482", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -21744,11 +21758,11 @@ { "symbol": "MEI", "name": "Methode Electronics Inc. Common Stock", - "lastsale": "$13.01", - "netchange": "-0.01", - "pctchange": "-0.077%", - "volume": "270495", - "marketCap": "463892652.00", + "lastsale": "$13.17", + "netchange": "0.16", + "pctchange": "1.23%", + "volume": "267208", + "marketCap": "469597712.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -21758,10 +21772,10 @@ { "symbol": "MER^K", "name": "Bank of America Corporation Income Capital Obligation Notes initially due December 15 2066", - "lastsale": "$25.9458", - "netchange": "0.1458", - "pctchange": "0.565%", - "volume": "27614", + "lastsale": "$25.8908", + "netchange": "-0.055", + "pctchange": "-0.212%", + "volume": "10669", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21772,11 +21786,11 @@ { "symbol": "MET", "name": "MetLife Inc. Common Stock", - "lastsale": "$86.76", - "netchange": "1.00", - "pctchange": "1.166%", - "volume": "3399772", - "marketCap": "60074395899.00", + "lastsale": "$86.03", + "netchange": "-0.73", + "pctchange": "-0.841%", + "volume": "3620866", + "marketCap": "59568928991.00", "country": "United States", "ipoyear": "2000", "industry": "Life Insurance", @@ -21786,10 +21800,10 @@ { "symbol": "MET^A", "name": "MetLife Inc. Preferred Series A Floating Rate", - "lastsale": "$25.17", - "netchange": "0.02", - "pctchange": "0.08%", - "volume": "26509", + "lastsale": "$25.16", + "netchange": "-0.01", + "pctchange": "-0.04%", + "volume": "17594", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21800,10 +21814,10 @@ { "symbol": "MET^E", "name": "MetLife Inc. Depositary Shares ", - "lastsale": "$24.19", - "netchange": "-0.06", - "pctchange": "-0.247%", - "volume": "79764", + "lastsale": "$24.28", + "netchange": "0.09", + "pctchange": "0.372%", + "volume": "39785", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21814,10 +21828,10 @@ { "symbol": "MET^F", "name": "MetLife Inc. Depositary Shares each representing a 1/1000th interest in a share of 4.75% Non-Cumulative Preferred Stock Series F", - "lastsale": "$21.07", - "netchange": "-0.08", - "pctchange": "-0.378%", - "volume": "108560", + "lastsale": "$21.18", + "netchange": "0.11", + "pctchange": "0.522%", + "volume": "58462", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21828,11 +21842,11 @@ { "symbol": "MFA", "name": "MFA Financial Inc.", - "lastsale": "$10.11", - "netchange": "0.05", - "pctchange": "0.497%", - "volume": "550048", - "marketCap": "1032054692.00", + "lastsale": "$10.18", + "netchange": "0.07", + "pctchange": "0.692%", + "volume": "488930", + "marketCap": "1039200471.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -21842,10 +21856,10 @@ { "symbol": "MFA^B", "name": "MFA Financial Inc. Preferred Series B", - "lastsale": "$21.63", - "netchange": "0.13", - "pctchange": "0.605%", - "volume": "10470", + "lastsale": "$22.04", + "netchange": "0.41", + "pctchange": "1.896%", + "volume": "71426", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21856,10 +21870,10 @@ { "symbol": "MFA^C", "name": "MFA Financial Inc. 6.50% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.60", - "netchange": "-0.07", - "pctchange": "-0.284%", - "volume": "46283", + "lastsale": "$24.59", + "netchange": "-0.01", + "pctchange": "-0.041%", + "volume": "11526", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21870,11 +21884,11 @@ { "symbol": "MFAN", "name": "MFA Financial Inc. 8.875% Senior Notes due 2029", - "lastsale": "$25.45", - "netchange": "0.07", - "pctchange": "0.276%", - "volume": "4609", - "marketCap": "2598001177.00", + "lastsale": "$25.40", + "netchange": "-0.05", + "pctchange": "-0.196%", + "volume": "7642", + "marketCap": "2592897049.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -21884,11 +21898,11 @@ { "symbol": "MFAO", "name": "MFA Financial Inc. 9.000% Senior Notes due 2029", - "lastsale": "$25.50", - "netchange": "-0.0199", - "pctchange": "-0.078%", - "volume": "5903", - "marketCap": "2603105306.00", + "lastsale": "$25.4999", + "netchange": "-0.0001", + "pctchange": "0.00%", + "volume": "11558", + "marketCap": "2603095097.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -21898,11 +21912,11 @@ { "symbol": "MFC", "name": "Manulife Financial Corporation Common Stock", - "lastsale": "$30.67", - "netchange": "0.24", - "pctchange": "0.789%", - "volume": "1957745", - "marketCap": "53730137916.00", + "lastsale": "$30.56", + "netchange": "-0.11", + "pctchange": "-0.359%", + "volume": "1429553", + "marketCap": "53537431194.00", "country": "Canada", "ipoyear": "", "industry": "Life Insurance", @@ -21912,11 +21926,11 @@ { "symbol": "MFG", "name": "Mizuho Financial Group Inc. Sponosred ADR (Japan)", - "lastsale": "$5.13", - "netchange": "0.05", - "pctchange": "0.984%", - "volume": "827782", - "marketCap": "65114192045.00", + "lastsale": "$5.15", + "netchange": "0.02", + "pctchange": "0.39%", + "volume": "880435", + "marketCap": "65368048544.00", "country": "Japan", "ipoyear": "", "industry": "Major Banks", @@ -21927,9 +21941,9 @@ "symbol": "MFM", "name": "MFS Municipal Income Trust Common Stock", "lastsale": "$5.41", - "netchange": "-0.03", - "pctchange": "-0.551%", - "volume": "72016", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "39285", "marketCap": "222825084.00", "country": "United States", "ipoyear": "1986", @@ -21940,11 +21954,11 @@ { "symbol": "MG", "name": "Mistras Group Inc Common Stock", - "lastsale": "$9.90", - "netchange": "0.21", - "pctchange": "2.167%", - "volume": "119581", - "marketCap": "307002713.00", + "lastsale": "$10.06", + "netchange": "0.16", + "pctchange": "1.616%", + "volume": "138234", + "marketCap": "311964373.00", "country": "United States", "ipoyear": "2009", "industry": "Military/Government/Technical", @@ -21954,11 +21968,11 @@ { "symbol": "MGA", "name": "Magna International Inc. Common Stock", - "lastsale": "$40.20", - "netchange": "0.17", - "pctchange": "0.425%", - "volume": "1164648", - "marketCap": "11548659819.00", + "lastsale": "$41.17", + "netchange": "0.97", + "pctchange": "2.413%", + "volume": "2397394", + "marketCap": "11827321511.00", "country": "Canada", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -21968,11 +21982,11 @@ { "symbol": "MGF", "name": "MFS Government Markets Income Trust Common Stock", - "lastsale": "$3.07", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "17830", - "marketCap": "100073997.00", + "lastsale": "$3.08", + "netchange": "0.01", + "pctchange": "0.326%", + "volume": "12820", + "marketCap": "100399970.00", "country": "United States", "ipoyear": "1987", "industry": "Trusts Except Educational Religious and Charitable", @@ -21982,11 +21996,11 @@ { "symbol": "MGM", "name": "MGM Resorts International Common Stock", - "lastsale": "$33.12", - "netchange": "0.31", - "pctchange": "0.945%", - "volume": "4719121", - "marketCap": "9861164731.00", + "lastsale": "$32.89", + "netchange": "-0.23", + "pctchange": "-0.694%", + "volume": "2851842", + "marketCap": "9792684420.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -21996,11 +22010,11 @@ { "symbol": "MGR", "name": "Affiliated Managers Group Inc. 5.875% Junior Subordinated Notes due 2059", - "lastsale": "$22.87", - "netchange": "-0.26", - "pctchange": "-1.124%", - "volume": "28052", - "marketCap": "691248769.00", + "lastsale": "$23.15", + "netchange": "0.28", + "pctchange": "1.224%", + "volume": "13205", + "marketCap": "699711806.00", "country": "United States", "ipoyear": "2019", "industry": "Investment Managers", @@ -22010,11 +22024,11 @@ { "symbol": "MGRB", "name": "Affiliated Managers Group Inc. 4.750% Junior Subordinated Notes due 2060", - "lastsale": "$18.56", - "netchange": "-0.19", - "pctchange": "-1.013%", - "volume": "16988", - "marketCap": "560978450.00", + "lastsale": "$18.675", + "netchange": "0.115", + "pctchange": "0.62%", + "volume": "14891", + "marketCap": "564454340.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -22024,11 +22038,11 @@ { "symbol": "MGRD", "name": "Affiliated Managers Group Inc. 4.200% Junior Subordinated Notes due 2061", - "lastsale": "$16.17", - "netchange": "-0.28", - "pctchange": "-1.702%", - "volume": "13001", - "marketCap": "488740384.00", + "lastsale": "$16.31", + "netchange": "0.14", + "pctchange": "0.866%", + "volume": "5037", + "marketCap": "492971903.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -22038,10 +22052,10 @@ { "symbol": "MGRE", "name": "Affiliated Managers Group Inc. 6.750% Junior Subordinated Notes due 2064", - "lastsale": "$25.02", - "netchange": "-0.04", - "pctchange": "-0.16%", - "volume": "31731", + "lastsale": "$25.19", + "netchange": "0.17", + "pctchange": "0.679%", + "volume": "24076", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -22052,11 +22066,11 @@ { "symbol": "MGY", "name": "Magnolia Oil & Gas Corporation Class A Common Stock", - "lastsale": "$25.90", - "netchange": "-0.04", - "pctchange": "-0.154%", - "volume": "2268382", - "marketCap": "5090897007.00", + "lastsale": "$25.36", + "netchange": "-0.54", + "pctchange": "-2.085%", + "volume": "1330421", + "marketCap": "4984754753.00", "country": "United States", "ipoyear": "2017", "industry": "Oil & Gas Production", @@ -22066,11 +22080,11 @@ { "symbol": "MHD", "name": "Blackrock MuniHoldings Fund Inc. Common Stock", - "lastsale": "$11.89", - "netchange": "-0.10", - "pctchange": "-0.834%", - "volume": "82505", - "marketCap": "1768785780.00", + "lastsale": "$11.95", + "netchange": "0.06", + "pctchange": "0.505%", + "volume": "48809", + "marketCap": "1777711528.00", "country": "United States", "ipoyear": "1997", "industry": "Investment Bankers/Brokers/Service", @@ -22080,10 +22094,10 @@ { "symbol": "MHF", "name": "Western Asset Municipal High Income Fund Inc. Common Stock", - "lastsale": "$7.10", - "netchange": "0.06", - "pctchange": "0.852%", - "volume": "144148", + "lastsale": "$7.01", + "netchange": "-0.09", + "pctchange": "-1.268%", + "volume": "43388", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -22094,10 +22108,10 @@ { "symbol": "MHI", "name": "Pioneer Municipal High Income Fund Inc.", - "lastsale": "$9.34", - "netchange": "-0.06", - "pctchange": "-0.638%", - "volume": "44392", + "lastsale": "$9.37", + "netchange": "0.03", + "pctchange": "0.321%", + "volume": "23825", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -22108,11 +22122,11 @@ { "symbol": "MHK", "name": "Mohawk Industries Inc. Common Stock", - "lastsale": "$130.83", - "netchange": "0.21", - "pctchange": "0.161%", - "volume": "658432", - "marketCap": "8258154969.00", + "lastsale": "$125.30", + "netchange": "-5.53", + "pctchange": "-4.227%", + "volume": "1777380", + "marketCap": "7909094379.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -22122,11 +22136,11 @@ { "symbol": "MHLA", "name": "Maiden Holdings Ltd. 6.625% Notes due 2046", - "lastsale": "$14.46", - "netchange": "-0.38", - "pctchange": "-2.561%", - "volume": "5939", - "marketCap": "1436178840.00", + "lastsale": "$14.37", + "netchange": "-0.09", + "pctchange": "-0.622%", + "volume": "8479", + "marketCap": "1427239968.00", "country": "Bermuda", "ipoyear": "2016", "industry": "Property-Casualty Insurers", @@ -22137,9 +22151,9 @@ "symbol": "MHN", "name": "Blackrock MuniHoldings New York Quality Fund Inc. Common Stock", "lastsale": "$10.37", - "netchange": "-0.044", - "pctchange": "-0.423%", - "volume": "62171", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "32465", "marketCap": "1542666824.00", "country": "United States", "ipoyear": "1997", @@ -22150,11 +22164,11 @@ { "symbol": "MHNC", "name": "Maiden Holdings North America Ltd. 7.75% Notes due 2043", - "lastsale": "$17.05", - "netchange": "-0.07", - "pctchange": "-0.409%", - "volume": "13213", - "marketCap": "1693419725.00", + "lastsale": "$17.0946", + "netchange": "0.0446", + "pctchange": "0.262%", + "volume": "6435", + "marketCap": "1697849433.00", "country": "Bermuda", "ipoyear": "2013", "industry": "Property-Casualty Insurers", @@ -22164,11 +22178,11 @@ { "symbol": "MHO", "name": "M/I Homes Inc. Common Stock", - "lastsale": "$136.54", - "netchange": "-0.32", - "pctchange": "-0.234%", - "volume": "283934", - "marketCap": "3714578073.00", + "lastsale": "$135.50", + "netchange": "-1.04", + "pctchange": "-0.762%", + "volume": "248068", + "marketCap": "3686284817.00", "country": "United States", "ipoyear": "1993", "industry": "Homebuilding", @@ -22178,11 +22192,11 @@ { "symbol": "MIN", "name": "MFS Intermediate Income Trust Common Stock", - "lastsale": "$2.69", - "netchange": "0.01", - "pctchange": "0.373%", - "volume": "109423", - "marketCap": "309075004.00", + "lastsale": "$2.68", + "netchange": "-0.01", + "pctchange": "-0.372%", + "volume": "154221", + "marketCap": "307926026.00", "country": "United States", "ipoyear": "1988", "industry": "Trusts Except Educational Religious and Charitable", @@ -22192,10 +22206,10 @@ { "symbol": "MIO", "name": "Pioneer Municipal High Income Opportunities Fund Inc. Common Stock", - "lastsale": "$11.98", - "netchange": "-0.07", - "pctchange": "-0.581%", - "volume": "64134", + "lastsale": "$11.95", + "netchange": "-0.03", + "pctchange": "-0.25%", + "volume": "11067", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -22206,11 +22220,11 @@ { "symbol": "MIR", "name": "Mirion Technologies Inc. Class A Common Stock", - "lastsale": "$18.28", - "netchange": "0.44", - "pctchange": "2.466%", - "volume": "2510034", - "marketCap": "4245774660.00", + "lastsale": "$18.11", + "netchange": "-0.17", + "pctchange": "-0.93%", + "volume": "1853684", + "marketCap": "4206289884.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -22220,11 +22234,11 @@ { "symbol": "MITN", "name": "AG Mortgage Investment Trust Inc. 9.500% Senior Notes due 2029", - "lastsale": "$25.49", - "netchange": "0.0599", - "pctchange": "0.236%", - "volume": "673", - "marketCap": "751776162.00", + "lastsale": "$25.498", + "netchange": "0.008", + "pctchange": "0.031%", + "volume": "304", + "marketCap": "752012106.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -22234,11 +22248,11 @@ { "symbol": "MITP", "name": "AG Mortgage Investment Trust Inc. 9.500% Senior Notes due 2029", - "lastsale": "$25.44", - "netchange": "-0.03", - "pctchange": "-0.118%", - "volume": "5361", - "marketCap": "750301513.00", + "lastsale": "$25.4401", + "netchange": "0.0001", + "pctchange": "0.00%", + "volume": "7737", + "marketCap": "750304462.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -22248,11 +22262,11 @@ { "symbol": "MITT", "name": "AG Mortgage Investment Trust Inc. Common Stock", - "lastsale": "$6.54", - "netchange": "0.11", - "pctchange": "1.711%", - "volume": "212276", - "marketCap": "192994099.00", + "lastsale": "$6.50", + "netchange": "-0.04", + "pctchange": "-0.612%", + "volume": "248387", + "marketCap": "191813707.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -22262,10 +22276,10 @@ { "symbol": "MITT^A", "name": "AG Mortgage Investment Trust Inc. 8.25% Preferred Series A", - "lastsale": "$22.05", - "netchange": "0.0622", - "pctchange": "0.283%", - "volume": "762", + "lastsale": "$22.2399", + "netchange": "0.1899", + "pctchange": "0.861%", + "volume": "1745", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22276,10 +22290,10 @@ { "symbol": "MITT^B", "name": "AG Mortgage Investment Trust Inc. Preferred Series B", - "lastsale": "$21.70", - "netchange": "-0.0101", - "pctchange": "-0.047%", - "volume": "4963", + "lastsale": "$21.76", + "netchange": "0.06", + "pctchange": "0.276%", + "volume": "15803", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22290,10 +22304,10 @@ { "symbol": "MITT^C", "name": "AG Mortgage Investment Trust Inc. 8.00% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock $0.01 par value per share", - "lastsale": "$25.24", - "netchange": "-0.0606", - "pctchange": "-0.24%", - "volume": "5066", + "lastsale": "$25.19", + "netchange": "-0.05", + "pctchange": "-0.198%", + "volume": "4339", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22304,11 +22318,11 @@ { "symbol": "MIY", "name": "Blackrock MuniYield Michigan Quality Fund Inc. Common Stock", - "lastsale": "$11.39", - "netchange": "-0.02", - "pctchange": "-0.175%", - "volume": "47917", - "marketCap": "1694404545.00", + "lastsale": "$11.40", + "netchange": "0.01", + "pctchange": "0.088%", + "volume": "53547", + "marketCap": "1695892169.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Bankers/Brokers/Service", @@ -22318,11 +22332,11 @@ { "symbol": "MKC", "name": "McCormick & Company Incorporated Common Stock", - "lastsale": "$74.76", - "netchange": "1.52", - "pctchange": "2.075%", - "volume": "3567649", - "marketCap": "20062372759.00", + "lastsale": "$74.89", + "netchange": "0.13", + "pctchange": "0.174%", + "volume": "2648196", + "marketCap": "20097259175.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -22332,11 +22346,11 @@ { "symbol": "MKFG", "name": "Markforged Holding Corporation Common Stock", - "lastsale": "$3.31", - "netchange": "-0.04", - "pctchange": "-1.194%", - "volume": "30873", - "marketCap": "68252316.00", + "lastsale": "$3.44", + "netchange": "0.13", + "pctchange": "3.927%", + "volume": "80329", + "marketCap": "70932920.00", "country": "United States", "ipoyear": "2020", "industry": "Computer peripheral equipment", @@ -22346,11 +22360,11 @@ { "symbol": "MKL", "name": "Markel Group Inc. Common Stock", - "lastsale": "$1810.66", - "netchange": "-0.16", - "pctchange": "-0.009%", - "volume": "61509", - "marketCap": "23289252118.00", + "lastsale": "$1811.06", + "netchange": "0.40", + "pctchange": "0.022%", + "volume": "46164", + "marketCap": "23294397038.00", "country": "United States", "ipoyear": "1986", "industry": "Property-Casualty Insurers", @@ -22360,11 +22374,11 @@ { "symbol": "ML", "name": "MoneyLion Inc. Class A Common Stock", - "lastsale": "$86.72", - "netchange": "0.13", - "pctchange": "0.15%", - "volume": "54373", - "marketCap": "962698926.00", + "lastsale": "$86.61", + "netchange": "-0.11", + "pctchange": "-0.127%", + "volume": "277706", + "marketCap": "961477790.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -22374,11 +22388,11 @@ { "symbol": "MLI", "name": "Mueller Industries Inc. Common Stock", - "lastsale": "$81.83", - "netchange": "0.37", - "pctchange": "0.454%", - "volume": "642168", - "marketCap": "9306943151.00", + "lastsale": "$80.85", + "netchange": "-0.98", + "pctchange": "-1.198%", + "volume": "723625", + "marketCap": "9195482754.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -22388,11 +22402,11 @@ { "symbol": "MLM", "name": "Martin Marietta Materials Inc. Common Stock", - "lastsale": "$548.77", - "netchange": "-0.91", - "pctchange": "-0.166%", - "volume": "327630", - "marketCap": "33539756140.00", + "lastsale": "$548.56", + "netchange": "-0.21", + "pctchange": "-0.038%", + "volume": "293651", + "marketCap": "33526921348.00", "country": "United States", "ipoyear": "1994", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -22402,11 +22416,11 @@ { "symbol": "MLNK", "name": "MeridianLink Inc. Common Stock", - "lastsale": "$20.20", - "netchange": "0.21", - "pctchange": "1.051%", - "volume": "256355", - "marketCap": "1525609606.00", + "lastsale": "$20.32", + "netchange": "0.12", + "pctchange": "0.594%", + "volume": "200951", + "marketCap": "1534672633.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -22416,11 +22430,11 @@ { "symbol": "MLP", "name": "Maui Land & Pineapple Company Inc. Common Stock", - "lastsale": "$20.00", - "netchange": "0.35", - "pctchange": "1.781%", - "volume": "34960", - "marketCap": "392632600.00", + "lastsale": "$19.70", + "netchange": "-0.30", + "pctchange": "-1.50%", + "volume": "6035", + "marketCap": "386743111.00", "country": "United States", "ipoyear": "1998", "industry": "Real Estate", @@ -22430,11 +22444,11 @@ { "symbol": "MLR", "name": "Miller Industries Inc. Common Stock", - "lastsale": "$69.18", - "netchange": "0.64", - "pctchange": "0.934%", - "volume": "73983", - "marketCap": "791370221.00", + "lastsale": "$66.89", + "netchange": "-2.29", + "pctchange": "-3.31%", + "volume": "83285", + "marketCap": "765174242.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -22444,11 +22458,11 @@ { "symbol": "MMC", "name": "Marsh & McLennan Companies Inc. Common Stock", - "lastsale": "$217.43", - "netchange": "0.09", - "pctchange": "0.041%", - "volume": "2115214", - "marketCap": "106784554485.00", + "lastsale": "$218.96", + "netchange": "1.53", + "pctchange": "0.704%", + "volume": "2024221", + "marketCap": "107535970428.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -22458,10 +22472,10 @@ { "symbol": "MMD", "name": "NYLI MacKay DefinedTerm Muni Opportunities Fund Common Shares", - "lastsale": "$15.20", - "netchange": "0.01", - "pctchange": "0.066%", - "volume": "114474", + "lastsale": "$15.10", + "netchange": "-0.10", + "pctchange": "-0.658%", + "volume": "170767", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -22472,11 +22486,11 @@ { "symbol": "MMI", "name": "Marcus & Millichap Inc. Common Stock", - "lastsale": "$37.11", - "netchange": "0.38", - "pctchange": "1.035%", - "volume": "67280", - "marketCap": "1440747655.00", + "lastsale": "$37.39", + "netchange": "0.28", + "pctchange": "0.755%", + "volume": "72695", + "marketCap": "1451618293.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate", @@ -22486,11 +22500,11 @@ { "symbol": "MMM", "name": "3M Company Common Stock", - "lastsale": "$149.63", - "netchange": "0.51", - "pctchange": "0.342%", - "volume": "4439127", - "marketCap": "81482304365.00", + "lastsale": "$149.43", + "netchange": "-0.20", + "pctchange": "-0.134%", + "volume": "4858382", + "marketCap": "81373392644.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -22500,11 +22514,11 @@ { "symbol": "MMS", "name": "Maximus Inc. Common Stock", - "lastsale": "$76.82", - "netchange": "-0.87", - "pctchange": "-1.12%", - "volume": "753775", - "marketCap": "4631882718.00", + "lastsale": "$76.36", + "netchange": "-0.46", + "pctchange": "-0.599%", + "volume": "508606", + "marketCap": "4604146894.00", "country": "United States", "ipoyear": "1997", "industry": "Business Services", @@ -22514,11 +22528,11 @@ { "symbol": "MMT", "name": "MFS Multimarket Income Trust Common Stock", - "lastsale": "$4.62", - "netchange": "-0.01", - "pctchange": "-0.216%", - "volume": "114959", - "marketCap": "275113169.00", + "lastsale": "$4.63", + "netchange": "0.01", + "pctchange": "0.216%", + "volume": "38783", + "marketCap": "275708652.00", "country": "United States", "ipoyear": "1987", "industry": "Trusts Except Educational Religious and Charitable", @@ -22528,10 +22542,10 @@ { "symbol": "MMU", "name": "Western Asset Managed Municipals Fund Inc. Common Stock", - "lastsale": "$10.33", - "netchange": "-0.01", - "pctchange": "-0.097%", - "volume": "174009", + "lastsale": "$10.26", + "netchange": "-0.07", + "pctchange": "-0.678%", + "volume": "140915", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -22542,11 +22556,11 @@ { "symbol": "MNR", "name": "Mach Natural Resources LP Common Units representing Limited Partner Interests", - "lastsale": "$18.30", - "netchange": "0.28", - "pctchange": "1.554%", - "volume": "197172", - "marketCap": "1893875839.00", + "lastsale": "$18.17", + "netchange": "-0.13", + "pctchange": "-0.71%", + "volume": "419829", + "marketCap": "1880422076.00", "country": "", "ipoyear": "2023", "industry": "Oil & Gas Production", @@ -22556,11 +22570,11 @@ { "symbol": "MNSO", "name": "MINISO Group Holding Limited American Depositary Shares each representing four Ordinary Shares", - "lastsale": "$22.19", - "netchange": "-0.98", - "pctchange": "-4.23%", - "volume": "1127505", - "marketCap": "7010318522.00", + "lastsale": "$23.19", + "netchange": "1.00", + "pctchange": "4.507%", + "volume": "911896", + "marketCap": "7326240943.00", "country": "China", "ipoyear": "2020", "industry": "Department/Specialty Retail Stores", @@ -22570,11 +22584,11 @@ { "symbol": "MO", "name": "Altria Group Inc.", - "lastsale": "$51.21", - "netchange": "0.40", - "pctchange": "0.787%", - "volume": "6536690", - "marketCap": "86791372808.00", + "lastsale": "$52.05", + "netchange": "0.84", + "pctchange": "1.64%", + "volume": "8025613", + "marketCap": "88215015713.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -22584,11 +22598,11 @@ { "symbol": "MOD", "name": "Modine Manufacturing Company Common Stock", - "lastsale": "$140.00", - "netchange": "-2.68", - "pctchange": "-1.878%", - "volume": "1208851", - "marketCap": "7350431620.00", + "lastsale": "$132.24", + "netchange": "-7.76", + "pctchange": "-5.543%", + "volume": "899400", + "marketCap": "6943007696.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -22598,11 +22612,11 @@ { "symbol": "MODG", "name": "Topgolf Callaway Brands Corp. Common Stock", - "lastsale": "$8.08", - "netchange": "-0.30", - "pctchange": "-3.58%", - "volume": "3014501", - "marketCap": "1485297403.00", + "lastsale": "$8.02", + "netchange": "-0.06", + "pctchange": "-0.743%", + "volume": "2056292", + "marketCap": "1474267967.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -22612,11 +22626,11 @@ { "symbol": "MOGU", "name": "MOGU Inc. American Depositary Shares (each representing 25 Class A Ordinary Shares)", - "lastsale": "$2.5894", - "netchange": "0.047", - "pctchange": "1.849%", - "volume": "6274", - "marketCap": "21274539.00", + "lastsale": "$2.61", + "netchange": "0.0206", + "pctchange": "0.796%", + "volume": "3410", + "marketCap": "21443789.00", "country": "", "ipoyear": "2018", "industry": "Business Services", @@ -22626,11 +22640,11 @@ { "symbol": "MOH", "name": "Molina Healthcare Inc Common Stock", - "lastsale": "$306.36", - "netchange": "3.69", - "pctchange": "1.219%", - "volume": "599871", - "marketCap": "17523792000.00", + "lastsale": "$304.33", + "netchange": "-2.03", + "pctchange": "-0.663%", + "volume": "390559", + "marketCap": "17407676000.00", "country": "United States", "ipoyear": "2003", "industry": "Medical Specialities", @@ -22640,11 +22654,11 @@ { "symbol": "MOS", "name": "Mosaic Company (The) Common Stock", - "lastsale": "$28.80", - "netchange": "1.00", - "pctchange": "3.597%", - "volume": "4814309", - "marketCap": "9148184064.00", + "lastsale": "$28.21", + "netchange": "-0.59", + "pctchange": "-2.049%", + "volume": "4983159", + "marketCap": "8960773349.00", "country": "United States", "ipoyear": "", "industry": "Agricultural Chemicals", @@ -22654,11 +22668,11 @@ { "symbol": "MOV", "name": "Movado Group Inc. Common Stock", - "lastsale": "$19.51", - "netchange": "0.25", - "pctchange": "1.298%", - "volume": "84384", - "marketCap": "432007121.00", + "lastsale": "$19.49", + "netchange": "-0.02", + "pctchange": "-0.103%", + "volume": "84036", + "marketCap": "431564263.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -22668,11 +22682,11 @@ { "symbol": "MP", "name": "MP Materials Corp. Common Stock", - "lastsale": "$21.41", - "netchange": "0.33", - "pctchange": "1.565%", - "volume": "1460586", - "marketCap": "3494266666.00", + "lastsale": "$21.57", + "netchange": "0.16", + "pctchange": "0.747%", + "volume": "3708401", + "marketCap": "3520379822.00", "country": "United States", "ipoyear": "2020", "industry": "Metal Mining", @@ -22682,10 +22696,10 @@ { "symbol": "MPA", "name": "Blackrock MuniYield Pennsylvania Quality Fund Common Stock", - "lastsale": "$11.88", - "netchange": "-0.06", - "pctchange": "-0.503%", - "volume": "16020", + "lastsale": "$11.842", + "netchange": "-0.038", + "pctchange": "-0.32%", + "volume": "14148", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -22696,11 +22710,11 @@ { "symbol": "MPC", "name": "Marathon Petroleum Corporation Common Stock", - "lastsale": "$154.31", - "netchange": "6.70", - "pctchange": "4.539%", - "volume": "2946700", - "marketCap": "49593529183.00", + "lastsale": "$151.61", + "netchange": "-2.70", + "pctchange": "-1.75%", + "volume": "4318858", + "marketCap": "48725779013.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -22710,11 +22724,11 @@ { "symbol": "MPLN", "name": "MultiPlan Corporation Class A Common Stock", - "lastsale": "$15.82", - "netchange": "-0.18", - "pctchange": "-1.125%", - "volume": "143865", - "marketCap": "255828337.00", + "lastsale": "$16.01", + "netchange": "0.19", + "pctchange": "1.201%", + "volume": "94627", + "marketCap": "258900864.00", "country": "United States", "ipoyear": "2020", "industry": "Business Services", @@ -22725,9 +22739,9 @@ "symbol": "MPLX", "name": "MPLX LP Common Units Representing Limited Partner Interests", "lastsale": "$51.88", - "netchange": "-0.06", - "pctchange": "-0.116%", - "volume": "1428081", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1202500", "marketCap": "52855971592.00", "country": "United States", "ipoyear": "2012", @@ -22738,11 +22752,11 @@ { "symbol": "MPV", "name": "Barings Participation Investors Common Stock", - "lastsale": "$16.18", - "netchange": "-0.01", - "pctchange": "-0.062%", - "volume": "33280", - "marketCap": "171535506.00", + "lastsale": "$16.25", + "netchange": "0.07", + "pctchange": "0.433%", + "volume": "32767", + "marketCap": "172277625.00", "country": "United States", "ipoyear": "1988", "industry": "Finance Companies", @@ -22752,11 +22766,11 @@ { "symbol": "MPW", "name": "Medical Properties Trust Inc. common stock", - "lastsale": "$4.57", - "netchange": "0.23", - "pctchange": "5.30%", - "volume": "13800774", - "marketCap": "2743828000.00", + "lastsale": "$4.69", + "netchange": "0.12", + "pctchange": "2.626%", + "volume": "17641957", + "marketCap": "2815876000.00", "country": "United States", "ipoyear": "2005", "industry": "Real Estate Investment Trusts", @@ -22766,11 +22780,11 @@ { "symbol": "MPX", "name": "Marine Products Corporation Common Stock", - "lastsale": "$9.23", - "netchange": "0.27", - "pctchange": "3.013%", - "volume": "34778", - "marketCap": "320401027.00", + "lastsale": "$9.13", + "netchange": "-0.10", + "pctchange": "-1.083%", + "volume": "11648", + "marketCap": "316929727.00", "country": "United States", "ipoyear": "2001", "industry": "Marine Transportation", @@ -22780,11 +22794,11 @@ { "symbol": "MQT", "name": "Blackrock MuniYield Quality Fund II Inc. Common Stock", - "lastsale": "$10.07", - "netchange": "-0.03", - "pctchange": "-0.297%", - "volume": "126677", - "marketCap": "1498038083.00", + "lastsale": "$10.145", + "netchange": "0.075", + "pctchange": "0.745%", + "volume": "78144", + "marketCap": "1509195268.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Bankers/Brokers/Service", @@ -22794,11 +22808,11 @@ { "symbol": "MQY", "name": "Blackrock MuniYield Quality Fund Inc. Common Stock", - "lastsale": "$11.74", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "204591", - "marketCap": "1746471410.00", + "lastsale": "$11.77", + "netchange": "0.03", + "pctchange": "0.256%", + "volume": "111433", + "marketCap": "1750934284.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Bankers/Brokers/Service", @@ -22808,11 +22822,11 @@ { "symbol": "MRC", "name": "MRC Global Inc. Common Stock", - "lastsale": "$15.07", - "netchange": "0.40", - "pctchange": "2.727%", - "volume": "769795", - "marketCap": "1284612040.00", + "lastsale": "$15.27", + "netchange": "0.20", + "pctchange": "1.327%", + "volume": "676999", + "marketCap": "1301660641.00", "country": "United States", "ipoyear": "2012", "industry": "Industrial Machinery/Components", @@ -22822,11 +22836,11 @@ { "symbol": "MRK", "name": "Merck & Company Inc. Common Stock (new)", - "lastsale": "$96.63", - "netchange": "0.95", - "pctchange": "0.993%", - "volume": "11512847", - "marketCap": "244438692376.00", + "lastsale": "$95.55", + "netchange": "-1.08", + "pctchange": "-1.118%", + "volume": "12242819", + "marketCap": "241706685880.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22836,11 +22850,11 @@ { "symbol": "MS", "name": "Morgan Stanley Common Stock", - "lastsale": "$137.80", - "netchange": "1.80", - "pctchange": "1.324%", - "volume": "6910182", - "marketCap": "222000702786.00", + "lastsale": "$137.82", + "netchange": "0.02", + "pctchange": "0.015%", + "volume": "6475363", + "marketCap": "222032923498.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -22850,10 +22864,10 @@ { "symbol": "MS^A", "name": "Morgan Stanley Dep Shs repstg 1/1000 Pfd Ser A", - "lastsale": "$24.19", - "netchange": "0.01", - "pctchange": "0.041%", - "volume": "76150", + "lastsale": "$24.09", + "netchange": "-0.10", + "pctchange": "-0.413%", + "volume": "37635", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22864,10 +22878,10 @@ { "symbol": "MS^E", "name": "Morgan Stanley DEPOSITARY SHARES REP 1/1000TH SHARES FIXED/FLTG PREFERRED STOCK SERIES E", - "lastsale": "$25.48", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "52506", + "lastsale": "$25.50", + "netchange": "0.02", + "pctchange": "0.078%", + "volume": "37877", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22879,9 +22893,9 @@ "symbol": "MS^F", "name": "Morgan Stanley Dep Shs Rpstg 1/1000th Int Prd Ser F Fxd to Flag", "lastsale": "$25.38", - "netchange": "-0.03", - "pctchange": "-0.118%", - "volume": "51370", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "32732", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22892,10 +22906,10 @@ { "symbol": "MS^I", "name": "Morgan Stanley Depository Shares Representing 1/1000th Preferred Series 1 Fixed to Floating Non (Cum)", - "lastsale": "$25.20", - "netchange": "-0.18", - "pctchange": "-0.709%", - "volume": "103074", + "lastsale": "$25.16", + "netchange": "-0.04", + "pctchange": "-0.159%", + "volume": "129757", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22906,10 +22920,10 @@ { "symbol": "MS^K", "name": "Morgan Stanley Depositary Shares each representing 1/1000th of a share of Fixed-to-Floating Rate Non-Cumulative Preferred Stock Series K", - "lastsale": "$24.40", - "netchange": "-0.14", - "pctchange": "-0.57%", - "volume": "84597", + "lastsale": "$24.46", + "netchange": "0.06", + "pctchange": "0.246%", + "volume": "78812", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22920,10 +22934,10 @@ { "symbol": "MS^L", "name": "Morgan Stanley Depositary Shares each representing 1/1000th of a share of 4.875% Non-Cumulative Preferred Stock Series L", - "lastsale": "$20.95", - "netchange": "-0.06", - "pctchange": "-0.286%", - "volume": "33453", + "lastsale": "$21.10", + "netchange": "0.15", + "pctchange": "0.716%", + "volume": "19348", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22934,10 +22948,10 @@ { "symbol": "MS^O", "name": "Morgan Stanley Depositary Shares each representing 1/1000th of a share of 4.250% Non-Cumulative Preferred Stock Series O", - "lastsale": "$18.42", - "netchange": "0.02", - "pctchange": "0.109%", - "volume": "112039", + "lastsale": "$18.54", + "netchange": "0.12", + "pctchange": "0.651%", + "volume": "86499", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22949,9 +22963,9 @@ "symbol": "MS^P", "name": "Morgan Stanley Depositary Shares each representing 1/1000th of a share of 6.500% Non-Cumulative Preferred Stock Series P", "lastsale": "$25.63", - "netchange": "-0.11", - "pctchange": "-0.427%", - "volume": "52284", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "91588", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22962,10 +22976,10 @@ { "symbol": "MS^Q", "name": "Morgan Stanley Depositary Shares each representing 1/1000th of a share of 6.625% Non-Cumulative Preferred Stock Series Q", - "lastsale": "$25.87", - "netchange": "-0.06", - "pctchange": "-0.231%", - "volume": "170904", + "lastsale": "$25.97", + "netchange": "0.10", + "pctchange": "0.387%", + "volume": "67684", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22976,11 +22990,11 @@ { "symbol": "MSA", "name": "MSA Safety Incorporated Common Stock", - "lastsale": "$164.77", - "netchange": "-0.72", - "pctchange": "-0.435%", - "volume": "106348", - "marketCap": "6477100462.00", + "lastsale": "$163.77", + "netchange": "-1.00", + "pctchange": "-0.607%", + "volume": "146863", + "marketCap": "6437790512.00", "country": "United States", "ipoyear": "2000", "industry": "Industrial Specialties", @@ -22990,11 +23004,11 @@ { "symbol": "MSB", "name": "Mesabi Trust Common Stock", - "lastsale": "$31.12", - "netchange": "0.31", - "pctchange": "1.006%", - "volume": "100344", - "marketCap": "408294711.00", + "lastsale": "$31.35", + "netchange": "0.23", + "pctchange": "0.739%", + "volume": "142469", + "marketCap": "411312314.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -23004,11 +23018,11 @@ { "symbol": "MSC", "name": "Studio City International Holdings Limited American depositary shares each representing four Class A ordinary shares", - "lastsale": "$4.55", - "netchange": "0.06", - "pctchange": "1.336%", - "volume": "4779", - "marketCap": "958758323.00", + "lastsale": "$4.64", + "netchange": "0.09", + "pctchange": "1.978%", + "volume": "3945", + "marketCap": "977722774.00", "country": "", "ipoyear": "2018", "industry": "Hotels/Resorts", @@ -23018,11 +23032,11 @@ { "symbol": "MSCI", "name": "MSCI Inc. Common Stock", - "lastsale": "$615.96", - "netchange": "2.96", - "pctchange": "0.483%", - "volume": "574291", - "marketCap": "48273582252.00", + "lastsale": "$620.72", + "netchange": "4.76", + "pctchange": "0.773%", + "volume": "369258", + "marketCap": "48646629612.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -23032,10 +23046,10 @@ { "symbol": "MSD", "name": "Morgan Stanley Emerging Markets Debt Fund Inc. Common Stock", - "lastsale": "$7.98", - "netchange": "0.025", - "pctchange": "0.314%", - "volume": "74281", + "lastsale": "$7.979", + "netchange": "-0.001", + "pctchange": "-0.013%", + "volume": "66417", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -23046,10 +23060,10 @@ { "symbol": "MSDL", "name": "Morgan Stanley Direct Lending Fund Common Stock", - "lastsale": "$20.80", - "netchange": "-0.37", - "pctchange": "-1.748%", - "volume": "1443666", + "lastsale": "$20.79", + "netchange": "-0.01", + "pctchange": "-0.048%", + "volume": "1111086", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -23060,11 +23074,11 @@ { "symbol": "MSGE", "name": "Madison Square Garden Entertainment Corp. Class A Common Stock", - "lastsale": "$35.90", - "netchange": "0.47", - "pctchange": "1.327%", - "volume": "289227", - "marketCap": "1740164366.00", + "lastsale": "$36.31", + "netchange": "0.41", + "pctchange": "1.142%", + "volume": "279471", + "marketCap": "1760038109.00", "country": "United States", "ipoyear": "2023", "industry": "Services-Misc. Amusement & Recreation", @@ -23074,11 +23088,11 @@ { "symbol": "MSGS", "name": "Madison Square Garden Sports Corp. Class A Common Stock (New)", - "lastsale": "$218.46", - "netchange": "-0.02", - "pctchange": "-0.009%", - "volume": "61515", - "marketCap": "5241735794.00", + "lastsale": "$219.58", + "netchange": "1.12", + "pctchange": "0.513%", + "volume": "66293", + "marketCap": "5268609107.00", "country": "United States", "ipoyear": "2015", "industry": "Services-Misc. Amusement & Recreation", @@ -23088,11 +23102,11 @@ { "symbol": "MSI", "name": "Motorola Solutions Inc. Common Stock", - "lastsale": "$476.05", - "netchange": "4.13", - "pctchange": "0.875%", - "volume": "600334", - "marketCap": "79557760678.00", + "lastsale": "$479.18", + "netchange": "3.13", + "pctchange": "0.657%", + "volume": "866575", + "marketCap": "80080848150.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -23102,11 +23116,11 @@ { "symbol": "MSM", "name": "MSC Industrial Direct Company Inc. Common Stock", - "lastsale": "$82.47", - "netchange": "-0.40", - "pctchange": "-0.483%", - "volume": "924115", - "marketCap": "4606702781.00", + "lastsale": "$82.89", + "netchange": "0.42", + "pctchange": "0.509%", + "volume": "479992", + "marketCap": "4630163617.00", "country": "United States", "ipoyear": "1995", "industry": "Industrial Machinery/Components", @@ -23116,11 +23130,11 @@ { "symbol": "MT", "name": "Arcelor Mittal NY Registry Shares NEW", - "lastsale": "$24.00", - "netchange": "0.71", - "pctchange": "3.049%", - "volume": "2111039", - "marketCap": "19662522144.00", + "lastsale": "$24.90", + "netchange": "0.90", + "pctchange": "3.75%", + "volume": "2461204", + "marketCap": "20399866724.00", "country": "Luxembourg", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -23130,11 +23144,11 @@ { "symbol": "MTAL", "name": "MAC Copper Limited Ordinary Shares", - "lastsale": "$10.83", - "netchange": "-0.01", - "pctchange": "-0.092%", - "volume": "280668", - "marketCap": "802018498.00", + "lastsale": "$10.84", + "netchange": "0.01", + "pctchange": "0.092%", + "volume": "91451", + "marketCap": "802759051.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -23144,11 +23158,11 @@ { "symbol": "MTB", "name": "M&T Bank Corporation Common Stock", - "lastsale": "$196.98", - "netchange": "1.38", - "pctchange": "0.706%", - "volume": "1539333", - "marketCap": "32683149703.00", + "lastsale": "$198.95", + "netchange": "1.97", + "pctchange": "1.00%", + "volume": "971582", + "marketCap": "33010014384.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23158,10 +23172,10 @@ { "symbol": "MTB^H", "name": "M&T Bank Corporation Perpetual Fixed-to-Floating Rate Non-Cumulative Preferred Stock Series H", - "lastsale": "$24.90", - "netchange": "0.1222", - "pctchange": "0.493%", - "volume": "33350", + "lastsale": "$25.13", + "netchange": "0.23", + "pctchange": "0.924%", + "volume": "19497", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23172,10 +23186,10 @@ { "symbol": "MTB^J", "name": "M&T Bank Corporation Depositary Shares each representing a 1/400th ownership interest in a share of Perpetual 7.500% Non-Cumulative Preferred Stock Series J", - "lastsale": "$26.99", - "netchange": "-0.11", - "pctchange": "-0.406%", - "volume": "86890", + "lastsale": "$27.02", + "netchange": "0.03", + "pctchange": "0.111%", + "volume": "24004", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23186,11 +23200,11 @@ { "symbol": "MTD", "name": "Mettler-Toledo International Inc. Common Stock", - "lastsale": "$1335.29", - "netchange": "10.61", - "pctchange": "0.801%", - "volume": "87710", - "marketCap": "28178181554.00", + "lastsale": "$1331.10", + "netchange": "-4.19", + "pctchange": "-0.314%", + "volume": "91314", + "marketCap": "28089761375.00", "country": "Switzerland", "ipoyear": "1997", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -23200,11 +23214,11 @@ { "symbol": "MTDR", "name": "Matador Resources Company Common Stock", - "lastsale": "$62.20", - "netchange": "-0.84", - "pctchange": "-1.332%", - "volume": "1373909", - "marketCap": "7760863246.00", + "lastsale": "$61.12", + "netchange": "-1.08", + "pctchange": "-1.736%", + "volume": "1111006", + "marketCap": "7626108708.00", "country": "United States", "ipoyear": "2012", "industry": "Oil & Gas Production", @@ -23214,11 +23228,11 @@ { "symbol": "MTG", "name": "MGIC Investment Corporation Common Stock", - "lastsale": "$24.79", - "netchange": "0.19", - "pctchange": "0.772%", - "volume": "1685578", - "marketCap": "6280927349.00", + "lastsale": "$24.75", + "netchange": "-0.04", + "pctchange": "-0.161%", + "volume": "1298567", + "marketCap": "6270792734.00", "country": "United States", "ipoyear": "1991", "industry": "Property-Casualty Insurers", @@ -23228,11 +23242,11 @@ { "symbol": "MTH", "name": "Meritage Homes Corporation Common Stock", - "lastsale": "$82.16", - "netchange": "0.10", - "pctchange": "0.122%", - "volume": "889149", - "marketCap": "5945032201.00", + "lastsale": "$80.98", + "netchange": "-1.18", + "pctchange": "-1.436%", + "volume": "990830", + "marketCap": "5859648340.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -23242,11 +23256,11 @@ { "symbol": "MTN", "name": "Vail Resorts Inc. Common Stock", - "lastsale": "$168.59", - "netchange": "-1.43", - "pctchange": "-0.841%", - "volume": "1122826", - "marketCap": "6311731932.00", + "lastsale": "$166.70", + "netchange": "-1.89", + "pctchange": "-1.121%", + "volume": "493051", + "marketCap": "6240973445.00", "country": "United States", "ipoyear": "1997", "industry": "Services-Misc. Amusement & Recreation", @@ -23256,11 +23270,11 @@ { "symbol": "MTR", "name": "Mesa Royalty Trust Common Stock", - "lastsale": "$7.1267", - "netchange": "0.0167", - "pctchange": "0.235%", - "volume": "4884", - "marketCap": "13281247.00", + "lastsale": "$7.27", + "netchange": "0.1433", + "pctchange": "2.011%", + "volume": "13929", + "marketCap": "13548299.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -23270,11 +23284,11 @@ { "symbol": "MTRN", "name": "Materion Corporation", - "lastsale": "$102.29", - "netchange": "0.85", - "pctchange": "0.838%", - "volume": "69489", - "marketCap": "2122648636.00", + "lastsale": "$102.36", + "netchange": "0.07", + "pctchange": "0.068%", + "volume": "88793", + "marketCap": "2124101226.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -23284,11 +23298,11 @@ { "symbol": "MTUS", "name": "Metallus Inc. Common Shares", - "lastsale": "$14.81", - "netchange": "0.15", - "pctchange": "1.023%", - "volume": "278136", - "marketCap": "629340998.00", + "lastsale": "$15.29", + "netchange": "0.48", + "pctchange": "3.241%", + "volume": "294817", + "marketCap": "649738275.00", "country": "United States", "ipoyear": "2014", "industry": "Steel/Iron Ore", @@ -23299,9 +23313,9 @@ "symbol": "MTW", "name": "Manitowoc Company Inc. (The) Common Stock", "lastsale": "$9.97", - "netchange": "0.55", - "pctchange": "5.839%", - "volume": "278069", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "264290", "marketCap": "350215133.00", "country": "United States", "ipoyear": "", @@ -23312,11 +23326,11 @@ { "symbol": "MTX", "name": "Minerals Technologies Inc. Common Stock", - "lastsale": "$75.73", - "netchange": "-0.50", - "pctchange": "-0.656%", - "volume": "179952", - "marketCap": "2414932766.00", + "lastsale": "$75.91", + "netchange": "0.18", + "pctchange": "0.238%", + "volume": "165719", + "marketCap": "2420672735.00", "country": "United States", "ipoyear": "1992", "industry": "Major Chemicals", @@ -23326,11 +23340,11 @@ { "symbol": "MTZ", "name": "MasTec Inc. Common Stock", - "lastsale": "$160.21", - "netchange": "1.07", - "pctchange": "0.672%", - "volume": "803403", - "marketCap": "12694234383.00", + "lastsale": "$159.75", + "netchange": "-0.46", + "pctchange": "-0.287%", + "volume": "602496", + "marketCap": "12657786298.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -23340,11 +23354,11 @@ { "symbol": "MUA", "name": "Blackrock MuniAssets Fund Inc Common Stock", - "lastsale": "$10.95", - "netchange": "-0.12", - "pctchange": "-1.084%", - "volume": "123404", - "marketCap": "1628949057.00", + "lastsale": "$10.99", + "netchange": "0.04", + "pctchange": "0.365%", + "volume": "97316", + "marketCap": "1634899556.00", "country": "United States", "ipoyear": "1993", "industry": "Investment Bankers/Brokers/Service", @@ -23354,11 +23368,11 @@ { "symbol": "MUC", "name": "Blackrock MuniHoldings California Quality Fund Inc. Common Stock", - "lastsale": "$10.71", - "netchange": "-0.02", - "pctchange": "-0.186%", - "volume": "184353", - "marketCap": "1593246064.00", + "lastsale": "$10.75", + "netchange": "0.04", + "pctchange": "0.373%", + "volume": "263642", + "marketCap": "1599196563.00", "country": "United States", "ipoyear": "1998", "industry": "Investment Bankers/Brokers/Service", @@ -23368,11 +23382,11 @@ { "symbol": "MUE", "name": "Blackrock MuniHoldings Quality Fund II Inc. Common Stock", - "lastsale": "$10.16", - "netchange": "-0.07", - "pctchange": "-0.684%", - "volume": "64162", - "marketCap": "1511426705.00", + "lastsale": "$10.1601", + "netchange": "0.0001", + "pctchange": "0.001%", + "volume": "24298", + "marketCap": "1511441582.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -23382,11 +23396,11 @@ { "symbol": "MUFG", "name": "Mitsubishi UFJ Financial Group Inc. Common Stock", - "lastsale": "$12.24", - "netchange": "0.12", - "pctchange": "0.99%", - "volume": "2495840", - "marketCap": "143541277734.00", + "lastsale": "$12.30", + "netchange": "0.06", + "pctchange": "0.49%", + "volume": "2402351", + "marketCap": "144244911448.00", "country": "Japan", "ipoyear": "", "industry": "Commercial Banks", @@ -23396,11 +23410,11 @@ { "symbol": "MUI", "name": "BlackRock Municipal Income Fund Inc. Common Stock", - "lastsale": "$12.17", - "netchange": "0.02", - "pctchange": "0.165%", - "volume": "869295", - "marketCap": "1810439272.00", + "lastsale": "$12.12", + "netchange": "-0.05", + "pctchange": "-0.411%", + "volume": "735582", + "marketCap": "1803001149.00", "country": "United States", "ipoyear": "2003", "industry": "Investment Bankers/Brokers/Service", @@ -23410,11 +23424,11 @@ { "symbol": "MUJ", "name": "Blackrock MuniHoldings New Jersey Quality Fund Inc. Common Stock", - "lastsale": "$11.29", - "netchange": "-0.04", - "pctchange": "-0.353%", - "volume": "135919", - "marketCap": "1679528298.00", + "lastsale": "$11.30", + "netchange": "0.01", + "pctchange": "0.089%", + "volume": "120820", + "marketCap": "1681015922.00", "country": "United States", "ipoyear": "1998", "industry": "Investment Bankers/Brokers/Service", @@ -23424,11 +23438,11 @@ { "symbol": "MUR", "name": "Murphy Oil Corporation Common Stock", - "lastsale": "$30.40", - "netchange": "-0.46", - "pctchange": "-1.491%", - "volume": "2047969", - "marketCap": "4433638114.00", + "lastsale": "$29.74", + "netchange": "-0.66", + "pctchange": "-2.171%", + "volume": "1771340", + "marketCap": "4337381497.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -23438,11 +23452,11 @@ { "symbol": "MUSA", "name": "Murphy USA Inc. Common Stock", - "lastsale": "$481.97", - "netchange": "-0.21", - "pctchange": "-0.044%", - "volume": "212534", - "marketCap": "9759458245.00", + "lastsale": "$476.92", + "netchange": "-5.05", + "pctchange": "-1.048%", + "volume": "180788", + "marketCap": "9657200295.00", "country": "United States", "ipoyear": "2013", "industry": "Retail-Auto Dealers and Gas Stations", @@ -23452,11 +23466,11 @@ { "symbol": "MUX", "name": "McEwen Mining Inc. Common Stock", - "lastsale": "$8.27", - "netchange": "-0.03", - "pctchange": "-0.361%", - "volume": "316380", - "marketCap": "437688270.00", + "lastsale": "$8.37", + "netchange": "0.10", + "pctchange": "1.209%", + "volume": "562130", + "marketCap": "442980752.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -23466,11 +23480,11 @@ { "symbol": "MVF", "name": "Blackrock MuniVest Fund Inc. Common Stock", - "lastsale": "$7.12", - "netchange": "-0.12", - "pctchange": "-1.657%", - "volume": "102474", - "marketCap": "1059188794.00", + "lastsale": "$7.17", + "netchange": "0.05", + "pctchange": "0.702%", + "volume": "56439", + "marketCap": "1066626917.00", "country": "United States", "ipoyear": "1988", "industry": "Investment Bankers/Brokers/Service", @@ -23480,11 +23494,11 @@ { "symbol": "MVO", "name": "MV Oil Trust Units of Beneficial Interests", - "lastsale": "$7.38", - "netchange": "0.20", - "pctchange": "2.786%", - "volume": "71005", - "marketCap": "84870000.00", + "lastsale": "$7.28", + "netchange": "-0.10", + "pctchange": "-1.355%", + "volume": "73834", + "marketCap": "83720000.00", "country": "United States", "ipoyear": "2007", "industry": "Oil & Gas Production", @@ -23494,11 +23508,11 @@ { "symbol": "MVT", "name": "Blackrock MuniVest Fund II Inc. Common Stock", - "lastsale": "$10.635", - "netchange": "-0.115", - "pctchange": "-1.07%", - "volume": "64352", - "marketCap": "1582088879.00", + "lastsale": "$10.67", + "netchange": "0.035", + "pctchange": "0.329%", + "volume": "32618", + "marketCap": "1587295566.00", "country": "United States", "ipoyear": "1993", "industry": "Investment Bankers/Brokers/Service", @@ -23508,11 +23522,11 @@ { "symbol": "MWA", "name": "MUELLER WATER PRODUCTS Common Stock", - "lastsale": "$23.72", - "netchange": "0.15", - "pctchange": "0.636%", - "volume": "1087990", - "marketCap": "3706299646.00", + "lastsale": "$23.17", + "netchange": "-0.55", + "pctchange": "-2.319%", + "volume": "919290", + "marketCap": "3620360995.00", "country": "United States", "ipoyear": "2006", "industry": "Metal Fabrications", @@ -23522,11 +23536,11 @@ { "symbol": "MX", "name": "Magnachip Semiconductor Corporation Common Stock", - "lastsale": "$4.09", - "netchange": "0.02", - "pctchange": "0.491%", - "volume": "102150", - "marketCap": "152159382.00", + "lastsale": "$4.13", + "netchange": "0.04", + "pctchange": "0.978%", + "volume": "133588", + "marketCap": "153647494.00", "country": "Luxembourg", "ipoyear": "2011", "industry": "Semiconductors", @@ -23536,10 +23550,10 @@ { "symbol": "MXE", "name": "Mexico Equity and Income Fund Inc. (The) Common Stock", - "lastsale": "$8.34", - "netchange": "0.09", - "pctchange": "1.091%", - "volume": "93550", + "lastsale": "$8.41", + "netchange": "0.07", + "pctchange": "0.839%", + "volume": "9226", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -23550,10 +23564,10 @@ { "symbol": "MXF", "name": "Mexico Fund Inc. (The) Common Stock", - "lastsale": "$13.74", - "netchange": "0.16", - "pctchange": "1.178%", - "volume": "159478", + "lastsale": "$13.85", + "netchange": "0.11", + "pctchange": "0.801%", + "volume": "48222", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -23564,11 +23578,11 @@ { "symbol": "MYD", "name": "Blackrock MuniYield Fund Inc. Common Stock", - "lastsale": "$10.57", - "netchange": "-0.08", - "pctchange": "-0.751%", - "volume": "111576", - "marketCap": "1572419318.00", + "lastsale": "$10.63", + "netchange": "0.06", + "pctchange": "0.568%", + "volume": "124260", + "marketCap": "1581345067.00", "country": "United States", "ipoyear": "1991", "industry": "Investment Bankers/Brokers/Service", @@ -23578,11 +23592,11 @@ { "symbol": "MYE", "name": "Myers Industries Inc. Common Stock", - "lastsale": "$12.17", - "netchange": "0.43", - "pctchange": "3.663%", - "volume": "209919", - "marketCap": "453451912.00", + "lastsale": "$12.21", + "netchange": "0.04", + "pctchange": "0.329%", + "volume": "197887", + "marketCap": "454942305.00", "country": "United States", "ipoyear": "1983", "industry": "Plastic Products", @@ -23592,11 +23606,11 @@ { "symbol": "MYI", "name": "Blackrock MuniYield Quality Fund III Inc Common Stock", - "lastsale": "$11.03", - "netchange": "-0.06", - "pctchange": "-0.541%", - "volume": "310974", - "marketCap": "1640850055.00", + "lastsale": "$11.04", + "netchange": "0.01", + "pctchange": "0.091%", + "volume": "135337", + "marketCap": "1642337680.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -23606,10 +23620,10 @@ { "symbol": "MYN", "name": "Blackrock MuniYield New York Quality Fund Inc.Common Stock", - "lastsale": "$10.14", - "netchange": "-0.06", - "pctchange": "-0.588%", - "volume": "123451", + "lastsale": "$10.10", + "netchange": "-0.04", + "pctchange": "-0.394%", + "volume": "63980", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -23620,11 +23634,11 @@ { "symbol": "MYTE", "name": "MYT Netherlands Parent B.V. American Depositary Shares each representing one Ordinary Share", - "lastsale": "$9.27", - "netchange": "-0.35", - "pctchange": "-3.638%", - "volume": "74716", - "marketCap": "790415468.00", + "lastsale": "$9.29", + "netchange": "0.02", + "pctchange": "0.216%", + "volume": "78928", + "marketCap": "792120787.00", "country": "", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -23634,11 +23648,11 @@ { "symbol": "NABL", "name": "N-able Inc. Common Stock", - "lastsale": "$9.63", - "netchange": "0.09", - "pctchange": "0.943%", - "volume": "449560", - "marketCap": "1788827141.00", + "lastsale": "$9.65", + "netchange": "0.02", + "pctchange": "0.208%", + "volume": "360136", + "marketCap": "1792542254.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -23648,10 +23662,10 @@ { "symbol": "NAC", "name": "Nuveen California Quality Municipal Income Fund", - "lastsale": "$11.17", - "netchange": "-0.04", - "pctchange": "-0.357%", - "volume": "601577", + "lastsale": "$11.18", + "netchange": "0.01", + "pctchange": "0.09%", + "volume": "403433", "marketCap": "0.00", "country": "United States", "ipoyear": "1999", @@ -23662,10 +23676,10 @@ { "symbol": "NAD", "name": "Nuveen Quality Municipal Income Fund Common Stock", - "lastsale": "$11.63", - "netchange": "-0.05", - "pctchange": "-0.428%", - "volume": "804760", + "lastsale": "$11.64", + "netchange": "0.01", + "pctchange": "0.086%", + "volume": "778848", "marketCap": "0.00", "country": "United States", "ipoyear": "1999", @@ -23676,11 +23690,11 @@ { "symbol": "NAN", "name": "Nuveen New York Quality Municipal Income Fund Common Stock", - "lastsale": "$11.43", - "netchange": "-0.02", - "pctchange": "-0.175%", - "volume": "45224", - "marketCap": "3455469594.00", + "lastsale": "$11.45", + "netchange": "0.02", + "pctchange": "0.175%", + "volume": "55239", + "marketCap": "3461515910.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Managers", @@ -23690,11 +23704,11 @@ { "symbol": "NAT", "name": "Nordic American Tankers Limited Common Stock", - "lastsale": "$2.68", - "netchange": "0.03", - "pctchange": "1.132%", - "volume": "2139925", - "marketCap": "559574470.00", + "lastsale": "$2.62", + "netchange": "-0.06", + "pctchange": "-2.239%", + "volume": "2555477", + "marketCap": "547046683.00", "country": "Bermuda", "ipoyear": "1995", "industry": "Marine Transportation", @@ -23704,11 +23718,11 @@ { "symbol": "NATL", "name": "NCR Atleos Corporation Common Stock", - "lastsale": "$32.56", - "netchange": "-0.61", - "pctchange": "-1.839%", - "volume": "255720", - "marketCap": "2360198144.00", + "lastsale": "$32.52", + "netchange": "-0.04", + "pctchange": "-0.123%", + "volume": "218421", + "marketCap": "2357298638.00", "country": "United States", "ipoyear": "2023", "industry": "Office Equipment/Supplies/Services", @@ -23718,10 +23732,10 @@ { "symbol": "NAZ", "name": "Nuveen Arizona Quality Municipal Income Fund Common Stock", - "lastsale": "$12.252", - "netchange": "0.072", - "pctchange": "0.591%", - "volume": "35632", + "lastsale": "$12.30", + "netchange": "0.048", + "pctchange": "0.392%", + "volume": "24412", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -23732,10 +23746,10 @@ { "symbol": "NBB", "name": "Nuveen Taxable Municipal Income Fund Common Shares of Beneficial Interest", - "lastsale": "$15.50", - "netchange": "-0.06", - "pctchange": "-0.386%", - "volume": "42137", + "lastsale": "$15.47", + "netchange": "-0.03", + "pctchange": "-0.194%", + "volume": "73271", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -23746,11 +23760,11 @@ { "symbol": "NBHC", "name": "National Bank Holdings Corporation Common Stock", - "lastsale": "$42.24", - "netchange": "-1.32", - "pctchange": "-3.03%", - "volume": "329958", - "marketCap": "1605690916.00", + "lastsale": "$42.45", + "netchange": "0.21", + "pctchange": "0.497%", + "volume": "335043", + "marketCap": "1613673754.00", "country": "United States", "ipoyear": "2012", "industry": "Major Banks", @@ -23760,11 +23774,11 @@ { "symbol": "NBR", "name": "Nabors Industries Ltd.", - "lastsale": "$64.48", - "netchange": "-0.88", - "pctchange": "-1.346%", - "volume": "163627", - "marketCap": "690530248.00", + "lastsale": "$62.60", + "netchange": "-1.88", + "pctchange": "-2.916%", + "volume": "208933", + "marketCap": "670396922.00", "country": "Bermuda", "ipoyear": "1951", "industry": "Oil & Gas Production", @@ -23774,10 +23788,10 @@ { "symbol": "NBXG", "name": "Neuberger Berman Next Generation Connectivity Fund Inc. Common Stock", - "lastsale": "$13.72", - "netchange": "0.07", - "pctchange": "0.513%", - "volume": "223127", + "lastsale": "$13.65", + "netchange": "-0.07", + "pctchange": "-0.51%", + "volume": "128931", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -23788,11 +23802,11 @@ { "symbol": "NC", "name": "NACCO Industries Inc. Common Stock", - "lastsale": "$32.40", - "netchange": "0.90", - "pctchange": "2.857%", - "volume": "10311", - "marketCap": "236421698.00", + "lastsale": "$32.34", + "netchange": "-0.06", + "pctchange": "-0.185%", + "volume": "3913", + "marketCap": "235983880.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -23802,10 +23816,10 @@ { "symbol": "NCA", "name": "Nuveen California Municipal Value Fund", - "lastsale": "$8.47", - "netchange": "-0.02", - "pctchange": "-0.236%", - "volume": "73249", + "lastsale": "$8.50", + "netchange": "0.03", + "pctchange": "0.354%", + "volume": "63380", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -23816,11 +23830,11 @@ { "symbol": "NCDL", "name": "Nuveen Churchill Direct Lending Corp. Common Stock", - "lastsale": "$16.94", - "netchange": "0.12", - "pctchange": "0.713%", - "volume": "213281", - "marketCap": "922984675.00", + "lastsale": "$17.13", + "netchange": "0.19", + "pctchange": "1.122%", + "volume": "315953", + "marketCap": "933336923.00", "country": "", "ipoyear": "2024", "industry": "", @@ -23830,11 +23844,11 @@ { "symbol": "NCLH", "name": "Norwegian Cruise Line Holdings Ltd. Ordinary Shares", - "lastsale": "$26.42", - "netchange": "0.16", - "pctchange": "0.609%", - "volume": "5731257", - "marketCap": "11617092705.00", + "lastsale": "$25.68", + "netchange": "-0.74", + "pctchange": "-2.801%", + "volume": "8851571", + "marketCap": "11291708579.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -23844,11 +23858,11 @@ { "symbol": "NCV", "name": "Virtus Convertible & Income Fund Common Shares of Beneficial Interest", - "lastsale": "$3.61", - "netchange": "0.03", - "pctchange": "0.838%", - "volume": "262584", - "marketCap": "326248584.00", + "lastsale": "$3.62", + "netchange": "0.01", + "pctchange": "0.277%", + "volume": "226202", + "marketCap": "327152320.00", "country": "United States", "ipoyear": "2003", "industry": "Finance Companies", @@ -23858,10 +23872,10 @@ { "symbol": "NCV^A", "name": "Virtus Convertible & Income Fund 5.625% Series A Cumulative Preferred Shares", - "lastsale": "$21.34", - "netchange": "0.06", - "pctchange": "0.282%", - "volume": "3562", + "lastsale": "$21.31", + "netchange": "-0.03", + "pctchange": "-0.141%", + "volume": "2198", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23873,9 +23887,9 @@ "symbol": "NCZ", "name": "Virtus Convertible & Income Fund II Common Shares of Beneficial Interest", "lastsale": "$3.32", - "netchange": "0.05", - "pctchange": "1.529%", - "volume": "162206", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "122355", "marketCap": "252704287.00", "country": "United States", "ipoyear": "2003", @@ -23886,10 +23900,10 @@ { "symbol": "NCZ^A", "name": "Virtus Convertible & Income Fund II 5.50% Series A Cumulative Preferred Shares", - "lastsale": "$20.49", - "netchange": "-0.01", - "pctchange": "-0.049%", - "volume": "1803", + "lastsale": "$20.58", + "netchange": "0.09", + "pctchange": "0.439%", + "volume": "2846", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23900,11 +23914,11 @@ { "symbol": "NDMO", "name": "Nuveen Dynamic Municipal Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$10.36", - "netchange": "-0.01", - "pctchange": "-0.096%", - "volume": "161135", - "marketCap": "616059824.00", + "lastsale": "$10.368", + "netchange": "0.008", + "pctchange": "0.077%", + "volume": "150363", + "marketCap": "616535546.00", "country": "", "ipoyear": "2020", "industry": "Trusts Except Educational Religious and Charitable", @@ -23914,11 +23928,11 @@ { "symbol": "NE", "name": "Noble Corporation plc A Ordinary Shares", - "lastsale": "$33.30", - "netchange": "0.14", - "pctchange": "0.422%", - "volume": "1465718", - "marketCap": "5340333121.00", + "lastsale": "$33.25", + "netchange": "-0.05", + "pctchange": "-0.15%", + "volume": "902501", + "marketCap": "5332314603.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -23928,10 +23942,10 @@ { "symbol": "NEA", "name": "Nuveen AMT-Free Quality Municipal Income Fund Common Shares of Beneficial Interest Par Value $.01", - "lastsale": "$11.23", - "netchange": "-0.06", - "pctchange": "-0.531%", - "volume": "1069310", + "lastsale": "$11.21", + "netchange": "-0.02", + "pctchange": "-0.178%", + "volume": "1158537", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -23942,11 +23956,11 @@ { "symbol": "NEE", "name": "NextEra Energy Inc. Common Stock", - "lastsale": "$69.23", - "netchange": "0.74", - "pctchange": "1.08%", - "volume": "10763947", - "marketCap": "142364886304.00", + "lastsale": "$72.83", + "netchange": "3.60", + "pctchange": "5.20%", + "volume": "24580240", + "marketCap": "149767942648.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -23956,10 +23970,10 @@ { "symbol": "NEE^N", "name": "NextEra Energy Inc. Series N Junior Subordinated Debentures due March 1 2079", - "lastsale": "$23.87", - "netchange": "-0.08", - "pctchange": "-0.334%", - "volume": "107020", + "lastsale": "$23.99", + "netchange": "0.12", + "pctchange": "0.503%", + "volume": "41246", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23970,10 +23984,10 @@ { "symbol": "NEE^R", "name": "NextEra Energy Inc. 6.926% Corporate Units", - "lastsale": "$40.14", - "netchange": "0.23", - "pctchange": "0.576%", - "volume": "58157", + "lastsale": "$42.25", + "netchange": "2.11", + "pctchange": "5.257%", + "volume": "243976", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23984,10 +23998,10 @@ { "symbol": "NEE^S", "name": "NextEra Energy Inc. 7.299% Corporate Units", - "lastsale": "$47.73", - "netchange": "-0.07", - "pctchange": "-0.146%", - "volume": "207649", + "lastsale": "$49.75", + "netchange": "2.02", + "pctchange": "4.232%", + "volume": "578571", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23998,10 +24012,10 @@ { "symbol": "NEE^T", "name": "NextEra Energy Inc. 7.234% Corporate Units", - "lastsale": "$44.60", - "netchange": "0.11", - "pctchange": "0.247%", - "volume": "4913", + "lastsale": "$46.46", + "netchange": "1.86", + "pctchange": "4.17%", + "volume": "208100", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24012,11 +24026,11 @@ { "symbol": "NEM", "name": "Newmont Corporation", - "lastsale": "$41.95", - "netchange": "0.27", - "pctchange": "0.648%", - "volume": "6274623", - "marketCap": "47757997594.00", + "lastsale": "$42.04", + "netchange": "0.09", + "pctchange": "0.215%", + "volume": "5242147", + "marketCap": "47860458137.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -24026,11 +24040,11 @@ { "symbol": "NEP", "name": "NextEra Energy Partners LP Common Units representing limited partner interests", - "lastsale": "$16.84", - "netchange": "0.91", - "pctchange": "5.712%", - "volume": "3308903", - "marketCap": "1575115524.00", + "lastsale": "$15.70", + "netchange": "-1.14", + "pctchange": "-6.77%", + "volume": "3964757", + "marketCap": "1468486563.00", "country": "United States", "ipoyear": "2014", "industry": "Electric Utilities: Central", @@ -24040,11 +24054,11 @@ { "symbol": "NET", "name": "Cloudflare Inc. Class A Common Stock", - "lastsale": "$123.93", - "netchange": "0.84", - "pctchange": "0.682%", - "volume": "2602356", - "marketCap": "42532022010.00", + "lastsale": "$125.12", + "netchange": "1.19", + "pctchange": "0.96%", + "volume": "2108594", + "marketCap": "42940422770.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -24054,11 +24068,11 @@ { "symbol": "NEU", "name": "NewMarket Corp Common Stock", - "lastsale": "$497.68", - "netchange": "5.35", - "pctchange": "1.087%", - "volume": "27026", - "marketCap": "4775245074.00", + "lastsale": "$497.22", + "netchange": "-0.46", + "pctchange": "-0.092%", + "volume": "25412", + "marketCap": "4770831369.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -24068,11 +24082,11 @@ { "symbol": "NEUE", "name": "NeueHealth Inc. Common Stock", - "lastsale": "$7.35", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "15119", - "marketCap": "60893192.00", + "lastsale": "$7.40", + "netchange": "0.05", + "pctchange": "0.68%", + "volume": "38757", + "marketCap": "61307431.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -24082,11 +24096,11 @@ { "symbol": "NEXA", "name": "Nexa Resources S.A. Common Shares", - "lastsale": "$6.68", - "netchange": "0.35", - "pctchange": "5.529%", - "volume": "21006", - "marketCap": "884689921.00", + "lastsale": "$6.37", + "netchange": "-0.31", + "pctchange": "-4.641%", + "volume": "13225", + "marketCap": "843633952.00", "country": "Luxembourg", "ipoyear": "2017", "industry": "Metal Mining", @@ -24096,11 +24110,11 @@ { "symbol": "NFG", "name": "National Fuel Gas Company Common Stock", - "lastsale": "$69.44", - "netchange": "1.02", - "pctchange": "1.491%", - "volume": "505745", - "marketCap": "6306735926.00", + "lastsale": "$69.52", + "netchange": "0.08", + "pctchange": "0.115%", + "volume": "689971", + "marketCap": "6314001751.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -24110,10 +24124,10 @@ { "symbol": "NFJ", "name": "Virtus Dividend Interest & Premium Strategy Fund Common Shares of Beneficial Interest", - "lastsale": "$13.02", - "netchange": "-0.02", - "pctchange": "-0.153%", - "volume": "139402", + "lastsale": "$13.10", + "netchange": "0.08", + "pctchange": "0.614%", + "volume": "339361", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -24124,11 +24138,11 @@ { "symbol": "NGG", "name": "National Grid Transco PLC National Grid PLC (NEW) American Depositary Shares", - "lastsale": "$60.71", - "netchange": "0.66", - "pctchange": "1.099%", - "volume": "941016", - "marketCap": "59400809431.00", + "lastsale": "$60.28", + "netchange": "-0.43", + "pctchange": "-0.708%", + "volume": "949530", + "marketCap": "58980082235.00", "country": "United Kingdom", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -24138,11 +24152,11 @@ { "symbol": "NGL", "name": "NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interests", - "lastsale": "$5.52", - "netchange": "0.15", - "pctchange": "2.793%", - "volume": "439442", - "marketCap": "728710468.00", + "lastsale": "$5.37", + "netchange": "-0.15", + "pctchange": "-2.717%", + "volume": "340039", + "marketCap": "708908553.00", "country": "United States", "ipoyear": "2011", "industry": "Natural Gas Distribution", @@ -24152,10 +24166,10 @@ { "symbol": "NGL^B", "name": "NGL ENERGY PARTNERS LP 9.00% Class B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units representing limited partnership interests", - "lastsale": "$24.00", - "netchange": "0.03", - "pctchange": "0.125%", - "volume": "8784", + "lastsale": "$23.9462", + "netchange": "-0.0538", + "pctchange": "-0.224%", + "volume": "5096", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24166,10 +24180,10 @@ { "symbol": "NGL^C", "name": "NGL ENERGY PARTNERS LP 9.625% Class C Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests", - "lastsale": "$23.90", - "netchange": "0.07", - "pctchange": "0.294%", - "volume": "2381", + "lastsale": "$23.87", + "netchange": "-0.03", + "pctchange": "-0.126%", + "volume": "587", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24180,11 +24194,11 @@ { "symbol": "NGS", "name": "Natural Gas Services Group Inc. Common Stock", - "lastsale": "$28.95", - "netchange": "0.07", - "pctchange": "0.242%", - "volume": "137385", - "marketCap": "361122879.00", + "lastsale": "$28.18", + "netchange": "-0.77", + "pctchange": "-2.66%", + "volume": "74691", + "marketCap": "351517884.00", "country": "United States", "ipoyear": "2002", "industry": "Oilfield Services/Equipment", @@ -24194,11 +24208,11 @@ { "symbol": "NGVC", "name": "Natural Grocers by Vitamin Cottage Inc. Common Stock", - "lastsale": "$41.54", - "netchange": "0.89", - "pctchange": "2.189%", - "volume": "93446", - "marketCap": "951506807.00", + "lastsale": "$41.50", + "netchange": "-0.04", + "pctchange": "-0.096%", + "volume": "90640", + "marketCap": "950590576.00", "country": "United States", "ipoyear": "2012", "industry": "Food Chains", @@ -24208,11 +24222,11 @@ { "symbol": "NGVT", "name": "Ingevity Corporation Common Stock ", - "lastsale": "$47.99", - "netchange": "0.74", - "pctchange": "1.566%", - "volume": "168533", - "marketCap": "1744393693.00", + "lastsale": "$46.91", + "netchange": "-1.08", + "pctchange": "-2.25%", + "volume": "214709", + "marketCap": "1705136656.00", "country": "United States", "ipoyear": "2016", "industry": "Major Chemicals", @@ -24222,11 +24236,11 @@ { "symbol": "NHI", "name": "National Health Investors Inc. Common Stock", - "lastsale": "$68.98", - "netchange": "0.58", - "pctchange": "0.848%", - "volume": "135327", - "marketCap": "3133213975.00", + "lastsale": "$69.62", + "netchange": "0.64", + "pctchange": "0.928%", + "volume": "160348", + "marketCap": "3162284096.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -24236,11 +24250,11 @@ { "symbol": "NI", "name": "NiSource Inc Common Stock", - "lastsale": "$37.60", - "netchange": "-0.18", - "pctchange": "-0.476%", - "volume": "3043044", - "marketCap": "17550888257.00", + "lastsale": "$37.76", + "netchange": "0.16", + "pctchange": "0.426%", + "volume": "4017369", + "marketCap": "17625572888.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -24251,9 +24265,9 @@ "symbol": "NIC", "name": "Nicolet Bankshares Inc. Common Stock", "lastsale": "$109.49", - "netchange": "-0.73", - "pctchange": "-0.662%", - "volume": "43162", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "53105", "marketCap": "1665526186.00", "country": "United States", "ipoyear": "2022", @@ -24264,11 +24278,11 @@ { "symbol": "NIE", "name": "Virtus Equity & Convertible Income Fund Common Shares of Beneficial Interest", - "lastsale": "$25.19", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "41219", - "marketCap": "697988828.00", + "lastsale": "$25.01", + "netchange": "-0.18", + "pctchange": "-0.715%", + "volume": "52635", + "marketCap": "693001215.00", "country": "United States", "ipoyear": "2007", "industry": "Investment Managers", @@ -24278,10 +24292,10 @@ { "symbol": "NIM", "name": "Nuveen Select Maturities Municipal Fund Common Stock", - "lastsale": "$8.88", - "netchange": "-0.032", - "pctchange": "-0.359%", - "volume": "27226", + "lastsale": "$8.98", + "netchange": "0.10", + "pctchange": "1.126%", + "volume": "15167", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -24292,11 +24306,11 @@ { "symbol": "NINE", "name": "Nine Energy Service Inc. Common Stock", - "lastsale": "$1.59", - "netchange": "0.11", - "pctchange": "7.432%", - "volume": "3511284", - "marketCap": "67358450.00", + "lastsale": "$1.48", + "netchange": "-0.11", + "pctchange": "-6.918%", + "volume": "2045212", + "marketCap": "62698431.00", "country": "United States", "ipoyear": "2018", "industry": "Oilfield Services/Equipment", @@ -24306,11 +24320,11 @@ { "symbol": "NIO", "name": "NIO Inc. American depositary shares each representing one Class A ordinary share", - "lastsale": "$4.13", - "netchange": "-0.15", - "pctchange": "-3.505%", - "volume": "32884119", - "marketCap": "8620008077.00", + "lastsale": "$4.29", + "netchange": "0.16", + "pctchange": "3.874%", + "volume": "40307723", + "marketCap": "8953955122.00", "country": "United States", "ipoyear": "2018", "industry": "Auto Manufacturing", @@ -24320,11 +24334,11 @@ { "symbol": "NJR", "name": "NewJersey Resources Corporation Common Stock", - "lastsale": "$46.69", - "netchange": "0.07", - "pctchange": "0.15%", - "volume": "482713", - "marketCap": "4658218485.00", + "lastsale": "$46.87", + "netchange": "0.18", + "pctchange": "0.386%", + "volume": "447406", + "marketCap": "4676176920.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -24334,11 +24348,11 @@ { "symbol": "NKE", "name": "Nike Inc. Common Stock", - "lastsale": "$74.29", - "netchange": "0.25", - "pctchange": "0.338%", - "volume": "10668999", - "marketCap": "109884336435.00", + "lastsale": "$73.57", + "netchange": "-0.72", + "pctchange": "-0.969%", + "volume": "8099326", + "marketCap": "108819365077.00", "country": "United States", "ipoyear": "", "industry": "Shoe Manufacturing", @@ -24348,10 +24362,10 @@ { "symbol": "NKX", "name": "Nuveen California AMT-Free Quality Municipal Income Fund", - "lastsale": "$12.62", - "netchange": "0.03", - "pctchange": "0.238%", - "volume": "74015", + "lastsale": "$12.67", + "netchange": "0.05", + "pctchange": "0.396%", + "volume": "35590", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -24362,11 +24376,11 @@ { "symbol": "NL", "name": "NL Industries Inc. Common Stock", - "lastsale": "$8.40", - "netchange": "0.52", - "pctchange": "6.599%", - "volume": "26411", - "marketCap": "410320966.00", + "lastsale": "$8.13", + "netchange": "-0.27", + "pctchange": "-3.214%", + "volume": "42339", + "marketCap": "397132077.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -24376,11 +24390,11 @@ { "symbol": "NLOP", "name": "Net Lease Office Properties Common Shares of Beneficial Interest", - "lastsale": "$31.25", - "netchange": "-0.37", - "pctchange": "-1.17%", - "volume": "270731", - "marketCap": "462031688.00", + "lastsale": "$31.19", + "netchange": "-0.06", + "pctchange": "-0.192%", + "volume": "89562", + "marketCap": "461144587.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate Investment Trusts", @@ -24390,11 +24404,11 @@ { "symbol": "NLY", "name": "Annaly Capital Management Inc. Common Stock", - "lastsale": "$19.35", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4720642", - "marketCap": "10846606664.00", + "lastsale": "$19.48", + "netchange": "0.13", + "pctchange": "0.672%", + "volume": "4548016", + "marketCap": "10919477923.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -24404,10 +24418,10 @@ { "symbol": "NLY^F", "name": "Annaly Capital Management Inc 6.95% Series F", - "lastsale": "$25.68", - "netchange": "-0.04", - "pctchange": "-0.156%", - "volume": "59578", + "lastsale": "$25.72", + "netchange": "0.04", + "pctchange": "0.156%", + "volume": "28034", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24418,10 +24432,10 @@ { "symbol": "NLY^G", "name": "Annaly Capital Management Inc 6.50% Series G Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.38", - "netchange": "-0.01", - "pctchange": "-0.039%", - "volume": "3080", + "lastsale": "$25.4401", + "netchange": "0.0601", + "pctchange": "0.237%", + "volume": "10374", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24432,10 +24446,10 @@ { "symbol": "NLY^I", "name": "Annaly Capital Management Inc 6.750% Series I Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.70", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "12671", + "lastsale": "$25.78", + "netchange": "0.08", + "pctchange": "0.311%", + "volume": "13366", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24446,10 +24460,10 @@ { "symbol": "NMAI", "name": "Nuveen Multi-Asset Income Fund Common Shares of Beneficial Interest", - "lastsale": "$12.30", - "netchange": "-0.05", - "pctchange": "-0.405%", - "volume": "82432", + "lastsale": "$12.32", + "netchange": "0.02", + "pctchange": "0.163%", + "volume": "87156", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -24460,11 +24474,11 @@ { "symbol": "NMCO", "name": "Nuveen Municipal Credit Opportunities Fund Common Shares", - "lastsale": "$10.79", - "netchange": "-0.06", - "pctchange": "-0.553%", - "volume": "180031", - "marketCap": "590984204.00", + "lastsale": "$10.82", + "netchange": "0.03", + "pctchange": "0.278%", + "volume": "141747", + "marketCap": "592627349.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -24474,11 +24488,11 @@ { "symbol": "NMG", "name": "Nouveau Monde Graphite Inc. Common Shares", - "lastsale": "$2.13", - "netchange": "0.14", - "pctchange": "7.035%", - "volume": "95352", - "marketCap": "324316333.00", + "lastsale": "$2.23", + "netchange": "0.10", + "pctchange": "4.695%", + "volume": "179399", + "marketCap": "339542451.00", "country": "", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -24488,10 +24502,10 @@ { "symbol": "NMI", "name": "Nuveen Municipal Income Fund Inc. Common Stock", - "lastsale": "$9.57", - "netchange": "-0.02", - "pctchange": "-0.209%", - "volume": "38019", + "lastsale": "$9.64", + "netchange": "0.07", + "pctchange": "0.731%", + "volume": "29129", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -24502,11 +24516,11 @@ { "symbol": "NMM", "name": "Navios Maritime Partners LP Common Units Representing Limited Partner Interests", - "lastsale": "$41.98", - "netchange": "-0.05", - "pctchange": "-0.119%", - "volume": "89559", - "marketCap": "1267140608.00", + "lastsale": "$41.68", + "netchange": "-0.30", + "pctchange": "-0.715%", + "volume": "97765", + "marketCap": "1258085292.00", "country": "Greece", "ipoyear": "2007", "industry": "Marine Transportation", @@ -24516,11 +24530,11 @@ { "symbol": "NMR", "name": "Nomura Holdings Inc ADR American Depositary Shares", - "lastsale": "$6.15", - "netchange": "0.04", - "pctchange": "0.655%", - "volume": "770786", - "marketCap": "18270144234.00", + "lastsale": "$6.26", + "netchange": "0.11", + "pctchange": "1.789%", + "volume": "437380", + "marketCap": "18596927302.00", "country": "Japan", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -24530,10 +24544,10 @@ { "symbol": "NMS", "name": "Nuveen Minnesota Quality Municipal Income Fund ", - "lastsale": "$12.355", - "netchange": "0.045", - "pctchange": "0.366%", - "volume": "15519", + "lastsale": "$12.28", + "netchange": "-0.075", + "pctchange": "-0.607%", + "volume": "12412", "marketCap": "0.00", "country": "United States", "ipoyear": "2014", @@ -24544,10 +24558,10 @@ { "symbol": "NMT", "name": "Nuveen Massachusetts Quality Municipal Income Fund Common Stock", - "lastsale": "$11.525", - "netchange": "-0.015", - "pctchange": "-0.13%", - "volume": "21750", + "lastsale": "$11.54", + "netchange": "0.015", + "pctchange": "0.13%", + "volume": "11855", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -24558,10 +24572,10 @@ { "symbol": "NMZ", "name": "Nuveen Municipal High Income Opportunity Fund Common Stock $0.01 par value per share", - "lastsale": "$11.09", - "netchange": "0.01", - "pctchange": "0.09%", - "volume": "333207", + "lastsale": "$11.05", + "netchange": "-0.04", + "pctchange": "-0.361%", + "volume": "181630", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -24572,11 +24586,11 @@ { "symbol": "NNI", "name": "Nelnet Inc. Common Stock", - "lastsale": "$110.93", - "netchange": "0.80", - "pctchange": "0.726%", - "volume": "32790", - "marketCap": "4025442705.00", + "lastsale": "$110.75", + "netchange": "-0.18", + "pctchange": "-0.162%", + "volume": "35235", + "marketCap": "4018910841.00", "country": "United States", "ipoyear": "2003", "industry": "Finance: Consumer Services", @@ -24586,11 +24600,11 @@ { "symbol": "NNN", "name": "NNN REIT Inc. Common Stock", - "lastsale": "$39.62", - "netchange": "0.02", - "pctchange": "0.051%", - "volume": "977200", - "marketCap": "7429787687.00", + "lastsale": "$39.69", + "netchange": "0.07", + "pctchange": "0.177%", + "volume": "723909", + "marketCap": "7442914521.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -24600,10 +24614,10 @@ { "symbol": "NNY", "name": "Nuveen New York Municipal Value Fund Common Stock", - "lastsale": "$8.0798", - "netchange": "-0.0578", - "pctchange": "-0.71%", - "volume": "117143", + "lastsale": "$8.085", + "netchange": "0.0052", + "pctchange": "0.064%", + "volume": "49367", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -24614,11 +24628,11 @@ { "symbol": "NOA", "name": "North American Construction Group Ltd. Common Shares (no par)", - "lastsale": "$20.30", - "netchange": "-0.62", - "pctchange": "-2.964%", - "volume": "49182", - "marketCap": "564893825.00", + "lastsale": "$20.32", + "netchange": "0.02", + "pctchange": "0.099%", + "volume": "39487", + "marketCap": "565450370.00", "country": "Canada", "ipoyear": "2006", "industry": "Oilfield Services/Equipment", @@ -24628,11 +24642,11 @@ { "symbol": "NOAH", "name": "Noah Holdings Limited American Depositary Shares", - "lastsale": "$10.86", - "netchange": "-0.13", - "pctchange": "-1.183%", - "volume": "19105", - "marketCap": "712491282.00", + "lastsale": "$10.97", + "netchange": "0.11", + "pctchange": "1.013%", + "volume": "116788", + "marketCap": "719708044.00", "country": "China", "ipoyear": "2010", "industry": "Investment Managers", @@ -24642,11 +24656,11 @@ { "symbol": "NOC", "name": "Northrop Grumman Corporation Common Stock", - "lastsale": "$499.77", - "netchange": "-2.64", - "pctchange": "-0.525%", - "volume": "780178", - "marketCap": "72814161071.00", + "lastsale": "$497.02", + "netchange": "-2.75", + "pctchange": "-0.55%", + "volume": "556418", + "marketCap": "72413498881.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -24656,11 +24670,11 @@ { "symbol": "NOG", "name": "Northern Oil and Gas Inc. Common Stock", - "lastsale": "$39.43", - "netchange": "-0.45", - "pctchange": "-1.128%", - "volume": "1205531", - "marketCap": "3936106217.00", + "lastsale": "$37.94", + "netchange": "-1.49", + "pctchange": "-3.779%", + "volume": "1995669", + "marketCap": "3787366722.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -24670,11 +24684,11 @@ { "symbol": "NOK", "name": "Nokia Corporation Sponsored American Depositary Shares", - "lastsale": "$4.69", - "netchange": "0.08", - "pctchange": "1.735%", - "volume": "12340163", - "marketCap": "26327299317.00", + "lastsale": "$4.51", + "netchange": "-0.18", + "pctchange": "-3.838%", + "volume": "27055057", + "marketCap": "25316869919.00", "country": "Finland", "ipoyear": "1994", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -24684,10 +24698,10 @@ { "symbol": "NOM", "name": "Nuveen Missouri Quality Municipal Income Fund ", - "lastsale": "$11.5499", - "netchange": "-0.2101", - "pctchange": "-1.787%", - "volume": "664", + "lastsale": "$11.10", + "netchange": "-0.4499", + "pctchange": "-3.895%", + "volume": "3262", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -24698,11 +24712,11 @@ { "symbol": "NOMD", "name": "Nomad Foods Limited Ordinary Shares", - "lastsale": "$16.57", - "netchange": "0.18", - "pctchange": "1.098%", - "volume": "499099", - "marketCap": "2703679410.00", + "lastsale": "$16.51", + "netchange": "-0.06", + "pctchange": "-0.362%", + "volume": "362492", + "marketCap": "2693889382.00", "country": "United Kingdom", "ipoyear": "2016", "industry": "Packaged Foods", @@ -24712,11 +24726,11 @@ { "symbol": "NOTE", "name": "FiscalNote Holdings Inc. Class A common stock", - "lastsale": "$1.45", - "netchange": "-0.13", - "pctchange": "-8.228%", - "volume": "4065019", - "marketCap": "204763461.00", + "lastsale": "$1.37", + "netchange": "-0.08", + "pctchange": "-5.517%", + "volume": "2923915", + "marketCap": "193466167.00", "country": "United States", "ipoyear": "2022", "industry": "Business Services", @@ -24726,11 +24740,11 @@ { "symbol": "NOV", "name": "NOV Inc. Common Stock", - "lastsale": "$14.90", - "netchange": "-0.03", - "pctchange": "-0.201%", - "volume": "3195257", - "marketCap": "5797353984.00", + "lastsale": "$14.85", + "netchange": "-0.05", + "pctchange": "-0.336%", + "volume": "2792071", + "marketCap": "5777899776.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -24740,11 +24754,11 @@ { "symbol": "NOVA", "name": "Sunnova Energy International Inc. Common Stock", - "lastsale": "$3.21", - "netchange": "0.30", - "pctchange": "10.309%", - "volume": "18358260", - "marketCap": "401098019.00", + "lastsale": "$3.24", + "netchange": "0.03", + "pctchange": "0.935%", + "volume": "10055940", + "marketCap": "404846599.00", "country": "United States", "ipoyear": "2019", "industry": "Power Generation", @@ -24754,11 +24768,11 @@ { "symbol": "NOW", "name": "ServiceNow Inc. Common Stock", - "lastsale": "$1134.20", - "netchange": "9.03", - "pctchange": "0.803%", - "volume": "1072815", - "marketCap": "233645200000.00", + "lastsale": "$1124.98", + "netchange": "-9.22", + "pctchange": "-0.813%", + "volume": "917203", + "marketCap": "231745880000.00", "country": "United States", "ipoyear": "2012", "industry": "Computer Software: Prepackaged Software", @@ -24768,10 +24782,10 @@ { "symbol": "NPCT", "name": "Nuveen Core Plus Impact Fund Common Shares of Beneficial Interest", - "lastsale": "$10.58", - "netchange": "-0.02", - "pctchange": "-0.189%", - "volume": "123856", + "lastsale": "$10.71", + "netchange": "0.13", + "pctchange": "1.229%", + "volume": "253112", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -24782,10 +24796,10 @@ { "symbol": "NPFD", "name": "Nuveen Variable Rate Preferred & Income Fund Common Shares", - "lastsale": "$18.87", - "netchange": "-0.01", - "pctchange": "-0.053%", - "volume": "48273", + "lastsale": "$18.90", + "netchange": "0.03", + "pctchange": "0.159%", + "volume": "97884", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -24796,11 +24810,11 @@ { "symbol": "NPK", "name": "National Presto Industries Inc. Common Stock", - "lastsale": "$98.58", - "netchange": "0.42", - "pctchange": "0.428%", - "volume": "26222", - "marketCap": "699952897.00", + "lastsale": "$97.99", + "netchange": "-0.59", + "pctchange": "-0.598%", + "volume": "25712", + "marketCap": "695763688.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -24810,11 +24824,11 @@ { "symbol": "NPKI", "name": "NPK International Inc. Common Stock", - "lastsale": "$7.62", - "netchange": "0.08", - "pctchange": "1.061%", - "volume": "438466", - "marketCap": "659109411.00", + "lastsale": "$7.67", + "netchange": "0.05", + "pctchange": "0.656%", + "volume": "310578", + "marketCap": "663434276.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -24824,11 +24838,11 @@ { "symbol": "NPO", "name": "Enpro Inc. Common Stock", - "lastsale": "$178.45", - "netchange": "0.41", - "pctchange": "0.23%", - "volume": "89235", - "marketCap": "3777623754.00", + "lastsale": "$179.34", + "netchange": "0.89", + "pctchange": "0.499%", + "volume": "82965", + "marketCap": "3796464242.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -24838,10 +24852,10 @@ { "symbol": "NPV", "name": "Nuveen Virginia Quality Municipal Income Fund Common Stock", - "lastsale": "$12.62", - "netchange": "-0.03", - "pctchange": "-0.237%", - "volume": "37771", + "lastsale": "$12.61", + "netchange": "-0.01", + "pctchange": "-0.079%", + "volume": "12328", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -24852,11 +24866,11 @@ { "symbol": "NPWR", "name": "NET Power Inc. Class A Common Stock", - "lastsale": "$10.00", - "netchange": "0.41", - "pctchange": "4.275%", - "volume": "741057", - "marketCap": "2154192990.00", + "lastsale": "$9.97", + "netchange": "-0.03", + "pctchange": "-0.30%", + "volume": "523336", + "marketCap": "2147730411.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -24866,10 +24880,10 @@ { "symbol": "NQP", "name": "Nuveen Pennsylvania Quality Municipal Income Fund Common Stock", - "lastsale": "$11.29", - "netchange": "-0.10", - "pctchange": "-0.878%", - "volume": "79393", + "lastsale": "$11.33", + "netchange": "0.04", + "pctchange": "0.354%", + "volume": "33264", "marketCap": "0.00", "country": "United States", "ipoyear": "1991", @@ -24880,11 +24894,11 @@ { "symbol": "NRDY", "name": "Nerdy Inc. Class A Common Stock", - "lastsale": "$1.74", - "netchange": "0.13", - "pctchange": "8.075%", - "volume": "1119603", - "marketCap": "313857137.00", + "lastsale": "$1.76", + "netchange": "0.02", + "pctchange": "1.149%", + "volume": "1471638", + "marketCap": "317464690.00", "country": "United States", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -24894,11 +24908,11 @@ { "symbol": "NREF", "name": "NexPoint Real Estate Finance Inc. Common Stock", - "lastsale": "$15.22", - "netchange": "0.17", - "pctchange": "1.13%", - "volume": "29660", - "marketCap": "265758383.00", + "lastsale": "$15.15", + "netchange": "-0.07", + "pctchange": "-0.46%", + "volume": "19430", + "marketCap": "264536104.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -24908,10 +24922,10 @@ { "symbol": "NREF^A", "name": "NexPoint Real Estate Finance Inc. 8.50% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$23.2567", - "netchange": "0.1117", - "pctchange": "0.483%", - "volume": "4154", + "lastsale": "$23.19", + "netchange": "-0.0667", + "pctchange": "-0.287%", + "volume": "8990", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24922,11 +24936,11 @@ { "symbol": "NRG", "name": "NRG Energy Inc. Common Stock", - "lastsale": "$110.54", - "netchange": "0.19", - "pctchange": "0.172%", - "volume": "3558620", - "marketCap": "22391686871.00", + "lastsale": "$112.37", + "netchange": "1.83", + "pctchange": "1.656%", + "volume": "4289790", + "marketCap": "22762383334.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -24936,11 +24950,11 @@ { "symbol": "NRGV", "name": "Energy Vault Holdings Inc. Common Stock", - "lastsale": "$2.12", - "netchange": "0.06", - "pctchange": "2.913%", - "volume": "711100", - "marketCap": "322493611.00", + "lastsale": "$2.10", + "netchange": "-0.02", + "pctchange": "-0.943%", + "volume": "1177353", + "marketCap": "319451219.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -24950,10 +24964,10 @@ { "symbol": "NRK", "name": "Nuveen New York AMT-Free Quality Municipal Income Fund ", - "lastsale": "$10.455", - "netchange": "-0.065", - "pctchange": "-0.618%", - "volume": "184874", + "lastsale": "$10.50", + "netchange": "0.045", + "pctchange": "0.43%", + "volume": "147389", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -24964,11 +24978,11 @@ { "symbol": "NRP", "name": "Natural Resource Partners LP Limited Partnership", - "lastsale": "$109.20", - "netchange": "2.20", - "pctchange": "2.056%", - "volume": "31423", - "marketCap": "1424964232.00", + "lastsale": "$107.84", + "netchange": "-1.36", + "pctchange": "-1.245%", + "volume": "23087", + "marketCap": "1407217424.00", "country": "United States", "ipoyear": "2002", "industry": "Coal Mining", @@ -24978,11 +24992,11 @@ { "symbol": "NRT", "name": "North European Oil Royality Trust Common Stock", - "lastsale": "$4.57", - "netchange": "0.11", - "pctchange": "2.466%", - "volume": "18906", - "marketCap": "42000996.00", + "lastsale": "$4.53", + "netchange": "-0.04", + "pctchange": "-0.875%", + "volume": "24901", + "marketCap": "41633373.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -24992,10 +25006,10 @@ { "symbol": "NRUC", "name": "National Rural Utilities Cooperative Finance Corporation 5.500% Subordinated Notes due 2064 (Subordinated Deferrable Interest Notes)", - "lastsale": "$23.6701", - "netchange": "-0.1699", - "pctchange": "-0.713%", - "volume": "6904", + "lastsale": "$23.81", + "netchange": "0.1399", + "pctchange": "0.591%", + "volume": "5953", "marketCap": "0.00", "country": "United States", "ipoyear": "2019", @@ -25006,11 +25020,11 @@ { "symbol": "NSA", "name": "National Storage Affiliates Trust Common Shares of Beneficial Interest", - "lastsale": "$36.38", - "netchange": "0.24", - "pctchange": "0.664%", - "volume": "319054", - "marketCap": "2773769599.00", + "lastsale": "$36.73", + "netchange": "0.35", + "pctchange": "0.962%", + "volume": "371937", + "marketCap": "2800455122.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -25020,10 +25034,10 @@ { "symbol": "NSA^A", "name": "National Storage Affiliates Trust 6.000% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest (Liquidation Preference $25.00 per share)", - "lastsale": "$22.63", - "netchange": "-0.065", - "pctchange": "-0.286%", - "volume": "6706", + "lastsale": "$22.78", + "netchange": "0.15", + "pctchange": "0.663%", + "volume": "6672", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25034,10 +25048,10 @@ { "symbol": "NSA^B", "name": "National Storage Affiliates Trust 6.000% Series B Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$21.59", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "257", + "lastsale": "$21.34", + "netchange": "-0.25", + "pctchange": "-1.158%", + "volume": "3649", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25048,11 +25062,11 @@ { "symbol": "NSC", "name": "Norfolk Southern Corporation Common Stock", - "lastsale": "$256.14", - "netchange": "4.29", - "pctchange": "1.703%", - "volume": "1566992", - "marketCap": "57949027025.00", + "lastsale": "$254.67", + "netchange": "-1.47", + "pctchange": "-0.574%", + "volume": "1385791", + "marketCap": "57616454722.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -25062,11 +25076,11 @@ { "symbol": "NSP", "name": "Insperity Inc. Common Stock", - "lastsale": "$79.21", - "netchange": "0.11", - "pctchange": "0.139%", - "volume": "362385", - "marketCap": "2961122401.00", + "lastsale": "$78.34", + "netchange": "-0.87", + "pctchange": "-1.098%", + "volume": "267845", + "marketCap": "2928599026.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -25076,11 +25090,11 @@ { "symbol": "NTB", "name": "Bank of N.T. Butterfield & Son Limited (The) Voting Ordinary Shares", - "lastsale": "$35.91", - "netchange": "0.05", - "pctchange": "0.139%", - "volume": "204084", - "marketCap": "1706768006.00", + "lastsale": "$36.03", + "netchange": "0.12", + "pctchange": "0.334%", + "volume": "146874", + "marketCap": "1712471491.00", "country": "Bermuda", "ipoyear": "2016", "industry": "Commercial Banks", @@ -25090,13 +25104,13 @@ { "symbol": "NTR", "name": "Nutrien Ltd. Common Shares", - "lastsale": "$53.84", - "netchange": "1.25", - "pctchange": "2.377%", - "volume": "2107312", - "marketCap": "26637725279.00", + "lastsale": "$52.77", + "netchange": "-1.07", + "pctchange": "-1.987%", + "volume": "1863370", + "marketCap": "26108335122.00", "country": "Canada", - "ipoyear": "2018", + "ipoyear": "2004", "industry": "Agricultural Chemicals", "sector": "Industrials", "url": "/market-activity/stocks/ntr" @@ -25104,11 +25118,11 @@ { "symbol": "NTST", "name": "NetSTREIT Corp. Common Stock", - "lastsale": "$14.30", - "netchange": "0.13", - "pctchange": "0.917%", - "volume": "862725", - "marketCap": "1166650013.00", + "lastsale": "$14.38", + "netchange": "0.08", + "pctchange": "0.559%", + "volume": "653656", + "marketCap": "1173176726.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -25118,11 +25132,11 @@ { "symbol": "NTZ", "name": "Natuzzi S.p.A.", - "lastsale": "$5.20", - "netchange": "0.35", - "pctchange": "7.216%", - "volume": "822", - "marketCap": "57275967.00", + "lastsale": "$5.02", + "netchange": "-0.18", + "pctchange": "-3.462%", + "volume": "3812", + "marketCap": "55293337.00", "country": "Italy", "ipoyear": "1993", "industry": "Home Furnishings", @@ -25132,11 +25146,11 @@ { "symbol": "NU", "name": "Nu Holdings Ltd. Class A Ordinary Shares", - "lastsale": "$12.19", - "netchange": "0.20", - "pctchange": "1.668%", - "volume": "29666490", - "marketCap": "58096773907.00", + "lastsale": "$12.34", + "netchange": "0.15", + "pctchange": "1.231%", + "volume": "41227997", + "marketCap": "58811664480.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -25146,11 +25160,11 @@ { "symbol": "NUE", "name": "Nucor Corporation Common Stock", - "lastsale": "$122.06", - "netchange": "-0.03", - "pctchange": "-0.025%", - "volume": "2999979", - "marketCap": "28661264527.00", + "lastsale": "$122.17", + "netchange": "0.11", + "pctchange": "0.09%", + "volume": "2399886", + "marketCap": "28687093948.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -25160,11 +25174,11 @@ { "symbol": "NUS", "name": "Nu Skin Enterprises Inc. Common Stock", - "lastsale": "$7.14", - "netchange": "0.11", - "pctchange": "1.565%", - "volume": "588492", - "marketCap": "354936683.00", + "lastsale": "$6.89", + "netchange": "-0.25", + "pctchange": "-3.501%", + "volume": "363861", + "marketCap": "342508928.00", "country": "United States", "ipoyear": "1996", "industry": "Other Pharmaceuticals", @@ -25174,10 +25188,10 @@ { "symbol": "NUV", "name": "Nuveen Municipal Value Fund Inc. Common Stock", - "lastsale": "$8.69", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "772756", + "lastsale": "$8.70", + "netchange": "0.01", + "pctchange": "0.115%", + "volume": "345108", "marketCap": "0.00", "country": "United States", "ipoyear": "1987", @@ -25188,11 +25202,11 @@ { "symbol": "NUVB", "name": "Nuvation Bio Inc. Class A Common Stock", - "lastsale": "$2.77", - "netchange": "0.12", - "pctchange": "4.528%", - "volume": "3240717", - "marketCap": "932289274.00", + "lastsale": "$2.52", + "netchange": "-0.25", + "pctchange": "-9.025%", + "volume": "2097813", + "marketCap": "848147643.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25202,10 +25216,10 @@ { "symbol": "NUW", "name": "Nuveen AMT-Free Municipal Value Fund", - "lastsale": "$13.71", - "netchange": "0.018", - "pctchange": "0.131%", - "volume": "37663", + "lastsale": "$13.69", + "netchange": "-0.02", + "pctchange": "-0.146%", + "volume": "37435", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -25216,10 +25230,10 @@ { "symbol": "NVG", "name": "Nuveen AMT-Free Municipal Credit Income Fund ", - "lastsale": "$12.42", - "netchange": "-0.06", - "pctchange": "-0.481%", - "volume": "626051", + "lastsale": "$12.46", + "netchange": "0.04", + "pctchange": "0.322%", + "volume": "328140", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -25230,11 +25244,11 @@ { "symbol": "NVGS", "name": "Navigator Holdings Ltd. Ordinary Shares (Marshall Islands)", - "lastsale": "$16.52", - "netchange": "0.06", - "pctchange": "0.365%", - "volume": "109001", - "marketCap": "1209405841.00", + "lastsale": "$16.36", + "netchange": "-0.16", + "pctchange": "-0.969%", + "volume": "114904", + "marketCap": "1197692467.00", "country": "Isle of Man", "ipoyear": "2013", "industry": "Marine Transportation", @@ -25244,11 +25258,11 @@ { "symbol": "NVO", "name": "Novo Nordisk A/S Common Stock", - "lastsale": "$81.10", - "netchange": "0.53", - "pctchange": "0.658%", - "volume": "6763115", - "marketCap": "361886795662.00", + "lastsale": "$87.97", + "netchange": "6.87", + "pctchange": "8.471%", + "volume": "27087713", + "marketCap": "392542310905.00", "country": "Denmark", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25258,11 +25272,11 @@ { "symbol": "NVR", "name": "NVR Inc. Common Stock", - "lastsale": "$8345.35", - "netchange": "-36.15", - "pctchange": "-0.431%", - "volume": "16141", - "marketCap": "25569117577.00", + "lastsale": "$8200.559999999999", + "netchange": "-144.79", + "pctchange": "-1.735%", + "volume": "25284", + "marketCap": "25125498971.00", "country": "United States", "ipoyear": "1998", "industry": "Homebuilding", @@ -25272,11 +25286,11 @@ { "symbol": "NVRI", "name": "Enviri Corporation Common Stock", - "lastsale": "$9.22", - "netchange": "-0.07", - "pctchange": "-0.753%", - "volume": "689673", - "marketCap": "738846129.00", + "lastsale": "$9.37", + "netchange": "0.15", + "pctchange": "1.627%", + "volume": "526108", + "marketCap": "750866402.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -25286,11 +25300,11 @@ { "symbol": "NVRO", "name": "Nevro Corp. Common Stock", - "lastsale": "$5.08", - "netchange": "0.18", - "pctchange": "3.673%", - "volume": "507230", - "marketCap": "190355840.00", + "lastsale": "$5.16", + "netchange": "0.08", + "pctchange": "1.575%", + "volume": "499912", + "marketCap": "193353570.00", "country": "United States", "ipoyear": "2014", "industry": "Medical/Dental Instruments", @@ -25300,11 +25314,11 @@ { "symbol": "NVS", "name": "Novartis AG Common Stock", - "lastsale": "$100.03", - "netchange": "1.86", - "pctchange": "1.895%", - "volume": "1677451", - "marketCap": "204464719620.00", + "lastsale": "$99.97", + "netchange": "-0.06", + "pctchange": "-0.06%", + "volume": "1804385", + "marketCap": "204342077580.00", "country": "Switzerland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25314,11 +25328,11 @@ { "symbol": "NVST", "name": "Envista Holdings Corporation Common Stock", - "lastsale": "$21.30", - "netchange": "0.25", - "pctchange": "1.188%", - "volume": "2435015", - "marketCap": "3665662181.00", + "lastsale": "$21.45", + "netchange": "0.15", + "pctchange": "0.704%", + "volume": "2649349", + "marketCap": "3691476703.00", "country": "United States", "ipoyear": "2019", "industry": "Medical/Dental Instruments", @@ -25328,11 +25342,11 @@ { "symbol": "NVT", "name": "nVent Electric plc Ordinary Shares ", - "lastsale": "$75.25", - "netchange": "-0.15", - "pctchange": "-0.199%", - "volume": "1481246", - "marketCap": "12402387144.00", + "lastsale": "$74.83", + "netchange": "-0.42", + "pctchange": "-0.558%", + "volume": "1743813", + "marketCap": "12333164518.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -25342,11 +25356,11 @@ { "symbol": "NWG", "name": "NatWest Group plc American Depositary Shares (each representing two (2) Ordinary Shares)", - "lastsale": "$10.73", - "netchange": "0.36", - "pctchange": "3.472%", - "volume": "3673675", - "marketCap": "43211937999.00", + "lastsale": "$10.57", + "netchange": "-0.16", + "pctchange": "-1.491%", + "volume": "2811300", + "marketCap": "42567584776.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Commercial Banks", @@ -25356,11 +25370,11 @@ { "symbol": "NWN", "name": "Northwest Natural Holding Company Common Stock", - "lastsale": "$39.75", - "netchange": "-0.11", - "pctchange": "-0.276%", - "volume": "173427", - "marketCap": "1595248908.00", + "lastsale": "$39.88", + "netchange": "0.13", + "pctchange": "0.327%", + "volume": "221648", + "marketCap": "1600466074.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -25370,11 +25384,11 @@ { "symbol": "NX", "name": "Quanex Building Products Corporation Common Stock", - "lastsale": "$23.40", - "netchange": "-0.03", - "pctchange": "-0.128%", - "volume": "340251", - "marketCap": "1105916058.00", + "lastsale": "$22.70", + "netchange": "-0.70", + "pctchange": "-2.991%", + "volume": "278862", + "marketCap": "1072833099.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -25384,11 +25398,11 @@ { "symbol": "NXC", "name": "Nuveen California Select Tax-Free Income Portfolio Common Stock", - "lastsale": "$13.03", - "netchange": "-0.0424", - "pctchange": "-0.324%", - "volume": "39507", - "marketCap": "82882305.00", + "lastsale": "$13.04", + "netchange": "0.01", + "pctchange": "0.077%", + "volume": "7587", + "marketCap": "82945914.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Managers", @@ -25398,11 +25412,11 @@ { "symbol": "NXDT", "name": "NexPoint Diversified Real Estate Trust Common Stock", - "lastsale": "$5.46", - "netchange": "-0.13", - "pctchange": "-2.326%", - "volume": "185854", - "marketCap": "228909856.00", + "lastsale": "$5.44", + "netchange": "-0.02", + "pctchange": "-0.366%", + "volume": "153684", + "marketCap": "228071358.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -25412,10 +25426,10 @@ { "symbol": "NXDT^A", "name": "NexPoint Diversified Real Estate Trust 5.50% Series A Cumulative Preferred Shares ($25.00 liquidation preference per share)", - "lastsale": "$15.70", - "netchange": "0.525", - "pctchange": "3.46%", - "volume": "1230", + "lastsale": "$16.00", + "netchange": "0.30", + "pctchange": "1.911%", + "volume": "4016", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25426,11 +25440,11 @@ { "symbol": "NXE", "name": "Nexgen Energy Ltd. Common Shares", - "lastsale": "$7.43", - "netchange": "-0.06", - "pctchange": "-0.801%", - "volume": "7865432", - "marketCap": "4195688286.00", + "lastsale": "$7.24", + "netchange": "-0.19", + "pctchange": "-2.557%", + "volume": "8549033", + "marketCap": "4088396122.00", "country": "Canada", "ipoyear": "2017", "industry": "Other Metals and Minerals", @@ -25440,11 +25454,11 @@ { "symbol": "NXG", "name": "NXG NextGen Infrastructure Income Fund Common Shares of Beneficial Interest", - "lastsale": "$51.1869", - "netchange": "0.7069", - "pctchange": "1.40%", - "volume": "22202", - "marketCap": "133173674.00", + "lastsale": "$52.59", + "netchange": "1.4031", + "pctchange": "2.741%", + "volume": "36427", + "marketCap": "136824139.00", "country": "", "ipoyear": "2012", "industry": "", @@ -25455,9 +25469,9 @@ "symbol": "NXJ", "name": "Nuveen New Jersey Qualified Municipal Fund ", "lastsale": "$11.99", - "netchange": "-0.145", - "pctchange": "-1.195%", - "volume": "186582", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "171142", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -25468,11 +25482,11 @@ { "symbol": "NXN", "name": "Nuveen New York Select Tax-Free Income Portfolio Common Stock", - "lastsale": "$11.665", - "netchange": "0.015", - "pctchange": "0.129%", - "volume": "6360", - "marketCap": "45783900.00", + "lastsale": "$11.64", + "netchange": "-0.025", + "pctchange": "-0.214%", + "volume": "11214", + "marketCap": "45685778.00", "country": "United States", "ipoyear": "1992", "industry": "Trusts Except Educational Religious and Charitable", @@ -25482,11 +25496,11 @@ { "symbol": "NXP", "name": "Nuveen Select Tax Free Income Portfolio Common Stock", - "lastsale": "$14.86", - "netchange": "-0.05", - "pctchange": "-0.335%", - "volume": "105413", - "marketCap": "695434819.00", + "lastsale": "$14.89", + "netchange": "0.03", + "pctchange": "0.202%", + "volume": "35110", + "marketCap": "696838793.00", "country": "United States", "ipoyear": "1992", "industry": "Trusts Except Educational Religious and Charitable", @@ -25496,11 +25510,11 @@ { "symbol": "NXRT", "name": "NexPoint Residential Trust Inc. Common Stock", - "lastsale": "$38.05", - "netchange": "-0.53", - "pctchange": "-1.374%", - "volume": "111126", - "marketCap": "966604583.00", + "lastsale": "$38.70", + "netchange": "0.65", + "pctchange": "1.708%", + "volume": "115814", + "marketCap": "983116882.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -25510,11 +25524,11 @@ { "symbol": "NYC", "name": "American Strategic Investment Co. Class A Common Stock", - "lastsale": "$9.13", - "netchange": "0.14", - "pctchange": "1.557%", - "volume": "4133", - "marketCap": "24322137.00", + "lastsale": "$9.15", + "netchange": "0.02", + "pctchange": "0.219%", + "volume": "4223", + "marketCap": "24375417.00", "country": "", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -25524,11 +25538,11 @@ { "symbol": "NYT", "name": "New York Times Company (The) Common Stock", - "lastsale": "$53.50", - "netchange": "0.50", - "pctchange": "0.943%", - "volume": "1393341", - "marketCap": "8771562861.00", + "lastsale": "$53.68", + "netchange": "0.18", + "pctchange": "0.336%", + "volume": "1025119", + "marketCap": "8801074661.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -25538,10 +25552,10 @@ { "symbol": "NZF", "name": "Nuveen Municipal Credit Income Fund ", - "lastsale": "$12.29", - "netchange": "-0.08", - "pctchange": "-0.647%", - "volume": "511917", + "lastsale": "$12.35", + "netchange": "0.06", + "pctchange": "0.488%", + "volume": "262309", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -25552,11 +25566,11 @@ { "symbol": "O", "name": "Realty Income Corporation Common Stock", - "lastsale": "$54.13", - "netchange": "0.17", - "pctchange": "0.315%", - "volume": "3778707", - "marketCap": "47375174137.00", + "lastsale": "$54.34", + "netchange": "0.21", + "pctchange": "0.388%", + "volume": "3356097", + "marketCap": "47558968457.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -25569,7 +25583,7 @@ "lastsale": "$22.80", "netchange": "0.00", "pctchange": "0.00%", - "volume": "11495", + "volume": "3108", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25580,10 +25594,10 @@ { "symbol": "OAK^B", "name": "Brookfield Oaktree Holdings LLC 6.550% Series B Preferred Units", - "lastsale": "$22.16", - "netchange": "0.0799", - "pctchange": "0.362%", - "volume": "3462", + "lastsale": "$21.9485", + "netchange": "-0.2115", + "pctchange": "-0.954%", + "volume": "8558", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25594,11 +25608,11 @@ { "symbol": "OBDC", "name": "Blue Owl Capital Corporation Common Stock", - "lastsale": "$14.79", - "netchange": "0.02", - "pctchange": "0.135%", - "volume": "2978110", - "marketCap": "5771313926.00", + "lastsale": "$14.88", + "netchange": "0.09", + "pctchange": "0.609%", + "volume": "2558703", + "marketCap": "5806433484.00", "country": "", "ipoyear": "2019", "industry": "Diversified Financial Services", @@ -25608,11 +25622,11 @@ { "symbol": "OBK", "name": "Origin Bancorp Inc. Common Stock", - "lastsale": "$37.06", - "netchange": "1.70", - "pctchange": "4.808%", - "volume": "269184", - "marketCap": "1155113282.00", + "lastsale": "$37.87", + "netchange": "0.81", + "pctchange": "2.186%", + "volume": "376849", + "marketCap": "1180359957.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -25622,11 +25636,11 @@ { "symbol": "OC", "name": "Owens Corning Inc Common Stock New", - "lastsale": "$187.77", - "netchange": "0.20", - "pctchange": "0.107%", - "volume": "689367", - "marketCap": "16107721954.00", + "lastsale": "$187.92", + "netchange": "0.15", + "pctchange": "0.08%", + "volume": "678571", + "marketCap": "16120589602.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -25636,11 +25650,11 @@ { "symbol": "OCFT", "name": "OneConnect Financial Technology Co. Ltd. American Depositary Shares each representing thirty ordinary shares", - "lastsale": "$2.78", - "netchange": "0.01", - "pctchange": "0.361%", - "volume": "9674", - "marketCap": "108418207.00", + "lastsale": "$2.95", + "netchange": "0.17", + "pctchange": "6.115%", + "volume": "28874", + "marketCap": "115048097.00", "country": "China", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -25650,11 +25664,11 @@ { "symbol": "ODC", "name": "Oil-Dri Corporation Of America Common Stock", - "lastsale": "$42.52", - "netchange": "-0.18", - "pctchange": "-0.422%", - "volume": "35194", - "marketCap": "310279963.00", + "lastsale": "$42.71", + "netchange": "0.19", + "pctchange": "0.447%", + "volume": "16784", + "marketCap": "311666444.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -25664,11 +25678,11 @@ { "symbol": "ODV", "name": "Osisko Development Corp. Common Shares", - "lastsale": "$1.58", - "netchange": "-0.02", - "pctchange": "-1.25%", - "volume": "96582", - "marketCap": "215796768.00", + "lastsale": "$1.57", + "netchange": "-0.01", + "pctchange": "-0.633%", + "volume": "136978", + "marketCap": "214430966.00", "country": "Canada", "ipoyear": "2022", "industry": "Precious Metals", @@ -25678,11 +25692,11 @@ { "symbol": "OEC", "name": "Orion S.A. Common Shares", - "lastsale": "$14.85", - "netchange": "-0.08", - "pctchange": "-0.536%", - "volume": "407089", - "marketCap": "857145252.00", + "lastsale": "$14.57", + "netchange": "-0.28", + "pctchange": "-1.886%", + "volume": "417596", + "marketCap": "840983591.00", "country": "Luxembourg", "ipoyear": "2014", "industry": "Major Chemicals", @@ -25692,11 +25706,11 @@ { "symbol": "OFG", "name": "OFG Bancorp Common Stock", - "lastsale": "$43.31", - "netchange": "-0.79", - "pctchange": "-1.791%", - "volume": "468620", - "marketCap": "1987840778.00", + "lastsale": "$43.25", + "netchange": "-0.06", + "pctchange": "-0.139%", + "volume": "490311", + "marketCap": "1985086900.00", "country": "Puerto Rico", "ipoyear": "", "industry": "Major Banks", @@ -25706,11 +25720,11 @@ { "symbol": "OGE", "name": "OGE Energy Corp Common Stock", - "lastsale": "$43.12", - "netchange": "0.62", - "pctchange": "1.459%", - "volume": "1092734", - "marketCap": "8664872542.00", + "lastsale": "$43.20", + "netchange": "0.08", + "pctchange": "0.186%", + "volume": "1129212", + "marketCap": "8680948373.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -25720,11 +25734,11 @@ { "symbol": "OGN", "name": "Organon & Co. Common Stock ", - "lastsale": "$16.41", - "netchange": "0.54", - "pctchange": "3.403%", - "volume": "2104302", - "marketCap": "4226212939.00", + "lastsale": "$15.97", + "netchange": "-0.44", + "pctchange": "-2.681%", + "volume": "2174827", + "marketCap": "4112895834.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25734,11 +25748,11 @@ { "symbol": "OGS", "name": "ONE Gas Inc. Common Stock", - "lastsale": "$69.34", - "netchange": "-0.83", - "pctchange": "-1.183%", - "volume": "376977", - "marketCap": "3928475451.00", + "lastsale": "$68.85", + "netchange": "-0.49", + "pctchange": "-0.707%", + "volume": "646109", + "marketCap": "3900714376.00", "country": "United States", "ipoyear": "2014", "industry": "Oil/Gas Transmission", @@ -25748,11 +25762,11 @@ { "symbol": "OHI", "name": "Omega Healthcare Investors Inc. Common Stock", - "lastsale": "$37.07", - "netchange": "0.14", - "pctchange": "0.379%", - "volume": "1129941", - "marketCap": "10006983407.00", + "lastsale": "$37.20", + "netchange": "0.13", + "pctchange": "0.351%", + "volume": "1497986", + "marketCap": "10042076686.00", "country": "United States", "ipoyear": "1992", "industry": "Real Estate Investment Trusts", @@ -25762,11 +25776,11 @@ { "symbol": "OI", "name": "O-I Glass Inc. Common Stock", - "lastsale": "$11.07", - "netchange": "0.27", - "pctchange": "2.50%", - "volume": "1623398", - "marketCap": "1711939943.00", + "lastsale": "$11.12", + "netchange": "0.05", + "pctchange": "0.452%", + "volume": "830101", + "marketCap": "1719672283.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -25776,11 +25790,11 @@ { "symbol": "OIA", "name": "Invesco Municipal Income Opportunities Trust Common Stock", - "lastsale": "$6.08", - "netchange": "-0.02", - "pctchange": "-0.328%", - "volume": "129979", - "marketCap": "289441981.00", + "lastsale": "$6.11", + "netchange": "0.03", + "pctchange": "0.493%", + "volume": "70215", + "marketCap": "290870149.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -25790,11 +25804,11 @@ { "symbol": "OII", "name": "Oceaneering International Inc. Common Stock", - "lastsale": "$26.43", - "netchange": "0.07", - "pctchange": "0.266%", - "volume": "614298", - "marketCap": "2671015668.00", + "lastsale": "$26.45", + "netchange": "0.02", + "pctchange": "0.076%", + "volume": "610083", + "marketCap": "2673036868.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -25804,11 +25818,11 @@ { "symbol": "OIS", "name": "Oil States International Inc. Common Stock", - "lastsale": "$5.50", - "netchange": "-0.12", - "pctchange": "-2.135%", - "volume": "462490", - "marketCap": "347110660.00", + "lastsale": "$5.54", + "netchange": "0.04", + "pctchange": "0.727%", + "volume": "429555", + "marketCap": "349635101.00", "country": "United States", "ipoyear": "2001", "industry": "Metal Fabrications", @@ -25818,11 +25832,11 @@ { "symbol": "OKE", "name": "ONEOK Inc. Common Stock", - "lastsale": "$104.89", - "netchange": "-1.41", - "pctchange": "-1.326%", - "volume": "3095235", - "marketCap": "61275079794.00", + "lastsale": "$104.53", + "netchange": "-0.36", + "pctchange": "-0.343%", + "volume": "3080266", + "marketCap": "61064773485.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -25832,11 +25846,11 @@ { "symbol": "OKLO", "name": "Oklo Inc. Class A common stock", - "lastsale": "$38.78", - "netchange": "4.61", - "pctchange": "13.491%", - "volume": "34100629", - "marketCap": "4734893351.00", + "lastsale": "$41.82", + "netchange": "3.04", + "pctchange": "7.839%", + "volume": "36727526", + "marketCap": "5106066011.00", "country": "United States", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -25846,11 +25860,11 @@ { "symbol": "OLN", "name": "Olin Corporation Common Stock", - "lastsale": "$33.44", - "netchange": "-0.13", - "pctchange": "-0.387%", - "volume": "1149747", - "marketCap": "3898986927.00", + "lastsale": "$32.73", + "netchange": "-0.71", + "pctchange": "-2.123%", + "volume": "1259790", + "marketCap": "3816203412.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -25860,11 +25874,11 @@ { "symbol": "OLO", "name": "Olo Inc. Class A Common Stock", - "lastsale": "$7.42", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1019793", - "marketCap": "1214429389.00", + "lastsale": "$7.28", + "netchange": "-0.14", + "pctchange": "-1.887%", + "volume": "627943", + "marketCap": "1191515627.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -25874,11 +25888,11 @@ { "symbol": "OLP", "name": "One Liberty Properties Inc. Common Stock", - "lastsale": "$25.46", - "netchange": "0.09", - "pctchange": "0.355%", - "volume": "37072", - "marketCap": "544514649.00", + "lastsale": "$25.52", + "netchange": "0.06", + "pctchange": "0.236%", + "volume": "35620", + "marketCap": "545797873.00", "country": "United States", "ipoyear": "1986", "industry": "Real Estate Investment Trusts", @@ -25888,11 +25902,11 @@ { "symbol": "OMC", "name": "Omnicom Group Inc. Common Stock", - "lastsale": "$86.15", - "netchange": "0.02", - "pctchange": "0.023%", - "volume": "1468792", - "marketCap": "16807269876.00", + "lastsale": "$86.56", + "netchange": "0.41", + "pctchange": "0.476%", + "volume": "2110140", + "marketCap": "16887258044.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -25902,11 +25916,11 @@ { "symbol": "OMF", "name": "OneMain Holdings Inc. Common Stock", - "lastsale": "$57.96", - "netchange": "0.86", - "pctchange": "1.506%", - "volume": "1169482", - "marketCap": "6917663133.00", + "lastsale": "$57.61", + "netchange": "-0.35", + "pctchange": "-0.604%", + "volume": "688091", + "marketCap": "6875889805.00", "country": "United States", "ipoyear": "2013", "industry": "Finance: Consumer Services", @@ -25916,11 +25930,11 @@ { "symbol": "OMI", "name": "Owens & Minor Inc. Common Stock", - "lastsale": "$14.83", - "netchange": "-0.02", - "pctchange": "-0.135%", - "volume": "475807", - "marketCap": "1143526055.00", + "lastsale": "$14.94", + "netchange": "0.11", + "pctchange": "0.742%", + "volume": "315763", + "marketCap": "1152008042.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -25930,11 +25944,11 @@ { "symbol": "ONIT", "name": "Onity Group Inc. Common Stock", - "lastsale": "$35.45", - "netchange": "0.71", - "pctchange": "2.044%", - "volume": "43337", - "marketCap": "278936836.00", + "lastsale": "$35.37", + "netchange": "-0.08", + "pctchange": "-0.226%", + "volume": "19787", + "marketCap": "278307359.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -25944,11 +25958,11 @@ { "symbol": "ONL", "name": "Orion Office REIT Inc. Common Stock", - "lastsale": "$3.82", - "netchange": "-0.09", - "pctchange": "-2.302%", - "volume": "368692", - "marketCap": "213720604.00", + "lastsale": "$3.86", + "netchange": "0.04", + "pctchange": "1.047%", + "volume": "268863", + "marketCap": "215958516.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -25958,11 +25972,11 @@ { "symbol": "ONON", "name": "On Holding AG Class A Ordinary Shares", - "lastsale": "$60.45", - "netchange": "1.89", - "pctchange": "3.227%", - "volume": "3574703", - "marketCap": "38062510370.00", + "lastsale": "$60.15", + "netchange": "-0.30", + "pctchange": "-0.496%", + "volume": "2709404", + "marketCap": "37873614537.00", "country": "", "ipoyear": "2021", "industry": "Shoe Manufacturing", @@ -25972,11 +25986,11 @@ { "symbol": "ONTF", "name": "ON24 Inc. Common Stock", - "lastsale": "$6.56", - "netchange": "0.06", - "pctchange": "0.923%", - "volume": "78596", - "marketCap": "273229091.00", + "lastsale": "$6.60", + "netchange": "0.04", + "pctchange": "0.61%", + "volume": "84817", + "marketCap": "274895122.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -25986,11 +26000,11 @@ { "symbol": "ONTO", "name": "Onto Innovation Inc. Common Stock", - "lastsale": "$217.04", - "netchange": "-7.46", - "pctchange": "-3.323%", - "volume": "773136", - "marketCap": "10719887535.00", + "lastsale": "$213.59", + "netchange": "-3.45", + "pctchange": "-1.59%", + "volume": "811981", + "marketCap": "10549487553.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -26000,11 +26014,11 @@ { "symbol": "OOMA", "name": "Ooma Inc. Common Stock", - "lastsale": "$14.11", - "netchange": "0.10", - "pctchange": "0.714%", - "volume": "208172", - "marketCap": "380970000.00", + "lastsale": "$14.41", + "netchange": "0.30", + "pctchange": "2.126%", + "volume": "134056", + "marketCap": "389070000.00", "country": "United States", "ipoyear": "2015", "industry": "EDP Services", @@ -26014,11 +26028,11 @@ { "symbol": "OPAD", "name": "Offerpad Solutions Inc. Class A Common Stock", - "lastsale": "$2.40", - "netchange": "-0.08", - "pctchange": "-3.226%", - "volume": "25490", - "marketCap": "65697394.00", + "lastsale": "$2.33", + "netchange": "-0.07", + "pctchange": "-2.917%", + "volume": "21156", + "marketCap": "63781220.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate", @@ -26028,11 +26042,11 @@ { "symbol": "OPFI", "name": "OppFi Inc. Class A Common Stock", - "lastsale": "$12.04", - "netchange": "0.20", - "pctchange": "1.689%", - "volume": "1237777", - "marketCap": "1038019269.00", + "lastsale": "$12.64", + "netchange": "0.60", + "pctchange": "4.983%", + "volume": "1444337", + "marketCap": "1089747804.00", "country": "", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -26042,10 +26056,10 @@ { "symbol": "OPP", "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. Common Stock", - "lastsale": "$8.405", - "netchange": "-0.031", - "pctchange": "-0.367%", - "volume": "49056", + "lastsale": "$8.42", + "netchange": "0.015", + "pctchange": "0.178%", + "volume": "46432", "marketCap": "0.00", "country": "United States", "ipoyear": "2016", @@ -26056,10 +26070,10 @@ { "symbol": "OPP^A", "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 4.375% Series A Cumulative Preferred Stock", - "lastsale": "$18.99", - "netchange": "0.39", - "pctchange": "2.097%", - "volume": "5714", + "lastsale": "$18.84", + "netchange": "-0.15", + "pctchange": "-0.79%", + "volume": "4187", "marketCap": "", "country": "United States", "ipoyear": "", @@ -26070,10 +26084,10 @@ { "symbol": "OPP^B", "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 4.75% Series B Cumulative Preferred Stock", - "lastsale": "$20.00", - "netchange": "-0.02", - "pctchange": "-0.10%", - "volume": "5261", + "lastsale": "$20.18", + "netchange": "0.18", + "pctchange": "0.90%", + "volume": "2960", "marketCap": "", "country": "United States", "ipoyear": "", @@ -26084,11 +26098,11 @@ { "symbol": "OPY", "name": "Oppenheimer Holdings Inc. Class A Common Stock (DE)", - "lastsale": "$71.79", - "netchange": "1.01", - "pctchange": "1.427%", - "volume": "23777", - "marketCap": "741691278.00", + "lastsale": "$72.76", + "netchange": "0.97", + "pctchange": "1.351%", + "volume": "18888", + "marketCap": "751712737.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -26098,11 +26112,11 @@ { "symbol": "OR", "name": "Osisko Gold Royalties Ltd Common Shares", - "lastsale": "$18.79", - "netchange": "-0.30", - "pctchange": "-1.572%", - "volume": "471534", - "marketCap": "3499246405.00", + "lastsale": "$18.76", + "netchange": "-0.03", + "pctchange": "-0.16%", + "volume": "732902", + "marketCap": "3493659529.00", "country": "Canada", "ipoyear": "2016", "industry": "Precious Metals", @@ -26112,11 +26126,11 @@ { "symbol": "ORA", "name": "Ormat Technologies Inc. Common Stock", - "lastsale": "$65.52", - "netchange": "1.07", - "pctchange": "1.66%", - "volume": "547255", - "marketCap": "3962421984.00", + "lastsale": "$65.28", + "netchange": "-0.24", + "pctchange": "-0.366%", + "volume": "466617", + "marketCap": "3947907617.00", "country": "United States", "ipoyear": "2004", "industry": "Electric Utilities: Central", @@ -26126,11 +26140,11 @@ { "symbol": "ORC", "name": "Orchid Island Capital Inc. Common Stock", - "lastsale": "$8.00", - "netchange": "0.06", - "pctchange": "0.756%", - "volume": "1406449", - "marketCap": "627317160.00", + "lastsale": "$7.93", + "netchange": "-0.07", + "pctchange": "-0.875%", + "volume": "2589113", + "marketCap": "621828135.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -26140,11 +26154,11 @@ { "symbol": "ORCL", "name": "Oracle Corporation Common Stock", - "lastsale": "$186.47", - "netchange": "2.25", - "pctchange": "1.221%", - "volume": "17293857", - "marketCap": "521548385320.00", + "lastsale": "$183.60", + "netchange": "-2.87", + "pctchange": "-1.539%", + "volume": "12141351", + "marketCap": "513521121600.00", "country": "United States", "ipoyear": "1986", "industry": "Computer Software: Prepackaged Software", @@ -26154,11 +26168,11 @@ { "symbol": "ORI", "name": "Old Republic International Corporation Common Stock", - "lastsale": "$36.30", - "netchange": "0.56", - "pctchange": "1.567%", - "volume": "1661564", - "marketCap": "9204126360.00", + "lastsale": "$36.22", + "netchange": "-0.08", + "pctchange": "-0.22%", + "volume": "1560574", + "marketCap": "9183841784.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -26168,11 +26182,11 @@ { "symbol": "ORN", "name": "Orion Group Holdings Inc. Common", - "lastsale": "$8.47", - "netchange": "0.15", - "pctchange": "1.803%", - "volume": "263824", - "marketCap": "329494519.00", + "lastsale": "$8.19", + "netchange": "-0.28", + "pctchange": "-3.306%", + "volume": "252694", + "marketCap": "318602138.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -26182,11 +26196,11 @@ { "symbol": "OSCR", "name": "Oscar Health Inc. Class A Common Stock", - "lastsale": "$16.47", - "netchange": "0.21", - "pctchange": "1.292%", - "volume": "2580660", - "marketCap": "4072520710.00", + "lastsale": "$16.65", + "netchange": "0.18", + "pctchange": "1.093%", + "volume": "3266976", + "marketCap": "4117029133.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -26196,11 +26210,11 @@ { "symbol": "OSK", "name": "Oshkosh Corporation (Holding Company)Common Stock", - "lastsale": "$96.20", - "netchange": "0.17", - "pctchange": "0.177%", - "volume": "407516", - "marketCap": "6259252711.00", + "lastsale": "$97.50", + "netchange": "1.30", + "pctchange": "1.351%", + "volume": "518654", + "marketCap": "6343837208.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -26210,11 +26224,11 @@ { "symbol": "OTIS", "name": "Otis Worldwide Corporation Common Stock ", - "lastsale": "$96.20", - "netchange": "0.81", - "pctchange": "0.849%", - "volume": "2471505", - "marketCap": "38428102409.00", + "lastsale": "$96.67", + "netchange": "0.47", + "pctchange": "0.489%", + "volume": "1557481", + "marketCap": "38615848855.00", "country": "United States", "ipoyear": "2020", "industry": "Consumer Electronics/Appliances", @@ -26224,11 +26238,11 @@ { "symbol": "OUT", "name": "OUTFRONT Media Inc. Common Stock", - "lastsale": "$18.56", - "netchange": "-0.25", - "pctchange": "-1.329%", - "volume": "1600958", - "marketCap": "3080698118.00", + "lastsale": "$18.70", + "netchange": "0.14", + "pctchange": "0.754%", + "volume": "1458111", + "marketCap": "3103936143.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -26238,11 +26252,11 @@ { "symbol": "OVV", "name": "Ovintiv Inc. (DE)", - "lastsale": "$45.75", - "netchange": "0.50", - "pctchange": "1.105%", - "volume": "2640130", - "marketCap": "11913300000.00", + "lastsale": "$44.89", + "netchange": "-0.86", + "pctchange": "-1.88%", + "volume": "2309399", + "marketCap": "11689356000.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26252,11 +26266,11 @@ { "symbol": "OWL", "name": "Blue Owl Capital Inc. Class A Common Stock", - "lastsale": "$26.03", - "netchange": "0.50", - "pctchange": "1.958%", - "volume": "10943214", - "marketCap": "38876333045.00", + "lastsale": "$26.68", + "netchange": "0.65", + "pctchange": "2.497%", + "volume": "7556836", + "marketCap": "39847121230.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -26266,11 +26280,11 @@ { "symbol": "OWLT", "name": "Owlet Inc. Class A Common Stock", - "lastsale": "$4.47", - "netchange": "-0.01", - "pctchange": "-0.223%", - "volume": "13317", - "marketCap": "71681300.00", + "lastsale": "$4.53", + "netchange": "0.06", + "pctchange": "1.342%", + "volume": "6398", + "marketCap": "72643465.00", "country": "", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -26280,11 +26294,11 @@ { "symbol": "OXM", "name": "Oxford Industries Inc. Common Stock", - "lastsale": "$82.31", - "netchange": "-2.66", - "pctchange": "-3.131%", - "volume": "343995", - "marketCap": "1292352026.00", + "lastsale": "$82.22", + "netchange": "-0.09", + "pctchange": "-0.109%", + "volume": "245155", + "marketCap": "1290938933.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -26294,11 +26308,11 @@ { "symbol": "OXY", "name": "Occidental Petroleum Corporation Common Stock", - "lastsale": "$50.34", - "netchange": "0.14", - "pctchange": "0.279%", - "volume": "8256834", - "marketCap": "47236188734.00", + "lastsale": "$49.29", + "netchange": "-1.05", + "pctchange": "-2.086%", + "volume": "12587176", + "marketCap": "46250928540.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26308,11 +26322,11 @@ { "symbol": "PAAS", "name": "Pan American Silver Corp. Common Stock", - "lastsale": "$21.82", - "netchange": "-0.02", - "pctchange": "-0.092%", - "volume": "2477719", - "marketCap": "7952080800.00", + "lastsale": "$22.42", + "netchange": "0.60", + "pctchange": "2.75%", + "volume": "3025021", + "marketCap": "8170744800.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -26322,11 +26336,11 @@ { "symbol": "PAC", "name": "Grupo Aeroportuario Del Pacifico S.A. B. de C.V. Grupo Aeroportuario Del Pacifico S.A. de C.V. (each representing 10 Series B shares)", - "lastsale": "$189.37", - "netchange": "-0.16", - "pctchange": "-0.084%", - "volume": "139897", - "marketCap": "9568439260.00", + "lastsale": "$189.40", + "netchange": "0.03", + "pctchange": "0.016%", + "volume": "131028", + "marketCap": "9569955092.00", "country": "Mexico", "ipoyear": "2006", "industry": "Aerospace", @@ -26336,11 +26350,11 @@ { "symbol": "PACK", "name": "Ranpak Holdings Corp Class A Common Stock", - "lastsale": "$6.15", - "netchange": "-0.07", - "pctchange": "-1.125%", - "volume": "219496", - "marketCap": "512032807.00", + "lastsale": "$6.09", + "netchange": "-0.06", + "pctchange": "-0.976%", + "volume": "389944", + "marketCap": "507037365.00", "country": "United States", "ipoyear": "2018", "industry": "Containers/Packaging", @@ -26350,11 +26364,11 @@ { "symbol": "PACS", "name": "PACS Group Inc. Common Stock", - "lastsale": "$14.37", - "netchange": "0.28", - "pctchange": "1.987%", - "volume": "566150", - "marketCap": "2189984163.00", + "lastsale": "$14.25", + "netchange": "-0.12", + "pctchange": "-0.835%", + "volume": "370616", + "marketCap": "2171696195.00", "country": "United States", "ipoyear": "2024", "industry": "Hospital/Nursing Management", @@ -26364,11 +26378,11 @@ { "symbol": "PAG", "name": "Penske Automotive Group Inc. Common Stock", - "lastsale": "$162.35", - "netchange": "1.85", - "pctchange": "1.153%", - "volume": "158759", - "marketCap": "10839973288.00", + "lastsale": "$160.97", + "netchange": "-1.38", + "pctchange": "-0.85%", + "volume": "119334", + "marketCap": "10747831846.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -26378,11 +26392,11 @@ { "symbol": "PAGS", "name": "PagSeguro Digital Ltd. Class A Common Shares", - "lastsale": "$6.63", - "netchange": "-0.02", - "pctchange": "-0.301%", - "volume": "3920598", - "marketCap": "2094211510.00", + "lastsale": "$6.70", + "netchange": "0.07", + "pctchange": "1.056%", + "volume": "5350065", + "marketCap": "2116322340.00", "country": "Cayman Islands", "ipoyear": "2018", "industry": "EDP Services", @@ -26392,10 +26406,10 @@ { "symbol": "PAI", "name": "Western Asset Investment Grade Income Fund Inc.", - "lastsale": "$12.34", - "netchange": "-0.05", - "pctchange": "-0.404%", - "volume": "53247", + "lastsale": "$12.31", + "netchange": "-0.03", + "pctchange": "-0.243%", + "volume": "11255", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -26406,11 +26420,11 @@ { "symbol": "PAM", "name": "Pampa Energia S.A.", - "lastsale": "$86.84", - "netchange": "-1.11", - "pctchange": "-1.262%", - "volume": "251317", - "marketCap": "4722850541.00", + "lastsale": "$85.64", + "netchange": "-1.20", + "pctchange": "-1.382%", + "volume": "289373", + "marketCap": "4657587751.00", "country": "Argentina", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -26420,11 +26434,11 @@ { "symbol": "PAR", "name": "PAR Technology Corporation Common Stock", - "lastsale": "$71.31", - "netchange": "-0.70", - "pctchange": "-0.972%", - "volume": "557075", - "marketCap": "2588915754.00", + "lastsale": "$71.80", + "netchange": "0.49", + "pctchange": "0.687%", + "volume": "334233", + "marketCap": "2606705247.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -26434,11 +26448,11 @@ { "symbol": "PARR", "name": "Par Pacific Holdings Inc. Common Stock", - "lastsale": "$17.68", - "netchange": "0.59", - "pctchange": "3.452%", - "volume": "811387", - "marketCap": "989233552.00", + "lastsale": "$17.50", + "netchange": "-0.18", + "pctchange": "-1.018%", + "volume": "844582", + "marketCap": "979162170.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26448,11 +26462,11 @@ { "symbol": "PATH", "name": "UiPath Inc. Class A Common Stock", - "lastsale": "$13.79", - "netchange": "0.34", - "pctchange": "2.528%", - "volume": "5661153", - "marketCap": "7578969231.00", + "lastsale": "$13.92", + "netchange": "0.13", + "pctchange": "0.943%", + "volume": "6216705", + "marketCap": "7650417092.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -26462,10 +26476,10 @@ { "symbol": "PAXS", "name": "PIMCO Access Income Fund Common Shares of Beneficial Interest", - "lastsale": "$15.85", + "lastsale": "$15.90", "netchange": "0.05", - "pctchange": "0.316%", - "volume": "126456", + "pctchange": "0.315%", + "volume": "276341", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -26476,11 +26490,11 @@ { "symbol": "PAY", "name": "Paymentus Holdings Inc. Class A Common Stock", - "lastsale": "$30.62", - "netchange": "-0.62", - "pctchange": "-1.985%", - "volume": "303489", - "marketCap": "3816280097.00", + "lastsale": "$30.39", + "netchange": "-0.23", + "pctchange": "-0.751%", + "volume": "207009", + "marketCap": "3787614375.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -26490,11 +26504,11 @@ { "symbol": "PAYC", "name": "Paycom Software Inc. Common Stock", - "lastsale": "$205.25", - "netchange": "-2.32", - "pctchange": "-1.118%", - "volume": "708343", - "marketCap": "11835134326.00", + "lastsale": "$207.50", + "netchange": "2.25", + "pctchange": "1.096%", + "volume": "305283", + "marketCap": "11964873923.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -26504,11 +26518,11 @@ { "symbol": "PB", "name": "Prosperity Bancshares Inc. Common Stock", - "lastsale": "$78.39", - "netchange": "-0.40", - "pctchange": "-0.508%", - "volume": "506707", - "marketCap": "7467797168.00", + "lastsale": "$79.25", + "netchange": "0.86", + "pctchange": "1.097%", + "volume": "538969", + "marketCap": "7549724781.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -26518,11 +26532,11 @@ { "symbol": "PBA", "name": "Pembina Pipeline Corp. Ordinary Shares (Canada)", - "lastsale": "$37.19", - "netchange": "-0.07", - "pctchange": "-0.188%", - "volume": "853092", - "marketCap": "21578158660.00", + "lastsale": "$37.11", + "netchange": "-0.08", + "pctchange": "-0.215%", + "volume": "1130949", + "marketCap": "21531741540.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26532,11 +26546,11 @@ { "symbol": "PBF", "name": "PBF Energy Inc. Class A Common Stock", - "lastsale": "$30.45", - "netchange": "1.12", - "pctchange": "3.819%", - "volume": "1917730", - "marketCap": "3505509662.00", + "lastsale": "$29.92", + "netchange": "-0.53", + "pctchange": "-1.741%", + "volume": "1273149", + "marketCap": "3444494222.00", "country": "United States", "ipoyear": "2012", "industry": "Integrated oil Companies", @@ -26546,11 +26560,11 @@ { "symbol": "PBH", "name": "Prestige Consumer Healthcare Inc. Common Stock", - "lastsale": "$76.73", - "netchange": "-0.66", - "pctchange": "-0.853%", - "volume": "291096", - "marketCap": "3790880485.00", + "lastsale": "$76.68", + "netchange": "-0.05", + "pctchange": "-0.065%", + "volume": "217886", + "marketCap": "3788410213.00", "country": "United States", "ipoyear": "2005", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26560,11 +26574,11 @@ { "symbol": "PBI", "name": "Pitney Bowes Inc. Common Stock", - "lastsale": "$8.24", - "netchange": "0.92", - "pctchange": "12.568%", - "volume": "4887873", - "marketCap": "1497214765.00", + "lastsale": "$8.48", + "netchange": "0.24", + "pctchange": "2.913%", + "volume": "2589330", + "marketCap": "1540822962.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -26574,10 +26588,10 @@ { "symbol": "PBI^B", "name": "Pitney Bowes Inc 6.70% Notes Due 2043", - "lastsale": "$19.95", - "netchange": "0.65", - "pctchange": "3.368%", - "volume": "43181", + "lastsale": "$20.05", + "netchange": "0.10", + "pctchange": "0.501%", + "volume": "35999", "marketCap": "", "country": "United States", "ipoyear": "", @@ -26588,11 +26602,11 @@ { "symbol": "PBR", "name": "Petroleo Brasileiro S.A.- Petrobras Common Stock", - "lastsale": "$13.80", + "lastsale": "$13.73", "netchange": "-0.07", - "pctchange": "-0.505%", - "volume": "10521947", - "marketCap": "89286947108.00", + "pctchange": "-0.507%", + "volume": "7889956", + "marketCap": "88834042304.00", "country": "Brazil", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26602,11 +26616,11 @@ { "symbol": "PBT", "name": "Permian Basin Royalty Trust Common Stock", - "lastsale": "$11.70", - "netchange": "0.07", - "pctchange": "0.602%", - "volume": "129292", - "marketCap": "545322913.00", + "lastsale": "$11.68", + "netchange": "-0.02", + "pctchange": "-0.171%", + "volume": "181874", + "marketCap": "544390737.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26616,10 +26630,10 @@ { "symbol": "PCF", "name": "High Income Securities Fund Common Stock", - "lastsale": "$6.63", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "52193", + "lastsale": "$6.64", + "netchange": "0.01", + "pctchange": "0.151%", + "volume": "34697", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -26630,11 +26644,11 @@ { "symbol": "PCG", "name": "Pacific Gas & Electric Co. Common Stock", - "lastsale": "$16.24", - "netchange": "-0.20", - "pctchange": "-1.217%", - "volume": "18668340", - "marketCap": "46765731229.00", + "lastsale": "$16.54", + "netchange": "0.30", + "pctchange": "1.847%", + "volume": "21088901", + "marketCap": "47629630205.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -26644,10 +26658,10 @@ { "symbol": "PCG^X", "name": "PG&E Corp 6.000% Series A Mandatory Convertible Preferred Stock", - "lastsale": "$42.40", - "netchange": "-0.28", - "pctchange": "-0.656%", - "volume": "33363", + "lastsale": "$42.99", + "netchange": "0.59", + "pctchange": "1.392%", + "volume": "595648", "marketCap": "", "country": "United States", "ipoyear": "", @@ -26659,9 +26673,9 @@ "symbol": "PCK", "name": "Pimco California Municipal Income Fund II Common Shares of Beneficial Interest", "lastsale": "$5.655", - "netchange": "-0.025", - "pctchange": "-0.44%", - "volume": "69537", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "54053", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -26672,10 +26686,10 @@ { "symbol": "PCM", "name": "PCM Fund Inc. Common Stock", - "lastsale": "$6.67", - "netchange": "-0.03", - "pctchange": "-0.448%", - "volume": "86392", + "lastsale": "$6.72", + "netchange": "0.05", + "pctchange": "0.75%", + "volume": "54928", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -26686,10 +26700,10 @@ { "symbol": "PCN", "name": "Pimco Corporate & Income Strategy Fund Common Stock", - "lastsale": "$13.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "204666", + "lastsale": "$13.49", + "netchange": "-0.01", + "pctchange": "-0.074%", + "volume": "222849", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -26700,11 +26714,11 @@ { "symbol": "PCOR", "name": "Procore Technologies Inc. Common Stock", - "lastsale": "$78.42", - "netchange": "-0.57", - "pctchange": "-0.722%", - "volume": "796927", - "marketCap": "11658223509.00", + "lastsale": "$77.99", + "netchange": "-0.43", + "pctchange": "-0.548%", + "volume": "634973", + "marketCap": "11594298029.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -26714,10 +26728,10 @@ { "symbol": "PCQ", "name": "PIMCO California Municipal Income Fund Common Stock", - "lastsale": "$8.92", - "netchange": "-0.03", - "pctchange": "-0.335%", - "volume": "107160", + "lastsale": "$8.91", + "netchange": "-0.01", + "pctchange": "-0.112%", + "volume": "96934", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -26728,11 +26742,11 @@ { "symbol": "PD", "name": "PagerDuty Inc. Common Stock", - "lastsale": "$18.66", - "netchange": "0.13", - "pctchange": "0.702%", - "volume": "792985", - "marketCap": "1682293644.00", + "lastsale": "$18.88", + "netchange": "0.22", + "pctchange": "1.179%", + "volume": "745015", + "marketCap": "1702127759.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -26742,10 +26756,10 @@ { "symbol": "PDCC", "name": "Pearl Diver Credit Company Inc. Common Stock", - "lastsale": "$20.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "22", + "lastsale": "$20.42", + "netchange": "0.02", + "pctchange": "0.098%", + "volume": "299", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -26756,11 +26770,11 @@ { "symbol": "PDI", "name": "PIMCO Dynamic Income Fund Common Stock", - "lastsale": "$19.01", - "netchange": "-0.10", - "pctchange": "-0.523%", - "volume": "1866724", - "marketCap": "4621140900.00", + "lastsale": "$19.03", + "netchange": "0.02", + "pctchange": "0.105%", + "volume": "1064628", + "marketCap": "4626002700.00", "country": "United States", "ipoyear": "2012", "industry": "Trusts Except Educational Religious and Charitable", @@ -26770,11 +26784,11 @@ { "symbol": "PDM", "name": "Piedmont Office Realty Trust Inc. Class A Common Stock", - "lastsale": "$8.70", + "lastsale": "$8.64", "netchange": "-0.06", - "pctchange": "-0.685%", - "volume": "659037", - "marketCap": "1078799548.00", + "pctchange": "-0.69%", + "volume": "718958", + "marketCap": "1071359551.00", "country": "United States", "ipoyear": "", "industry": "Building operators", @@ -26784,11 +26798,11 @@ { "symbol": "PDO", "name": "PIMCO Dynamic Income Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$13.71", - "netchange": "0.01", - "pctchange": "0.073%", - "volume": "354857", - "marketCap": "1512461850.00", + "lastsale": "$13.7164", + "netchange": "0.0064", + "pctchange": "0.047%", + "volume": "307633", + "marketCap": "1513167886.00", "country": "United States", "ipoyear": "2021", "industry": "Trusts Except Educational Religious and Charitable", @@ -26798,10 +26812,10 @@ { "symbol": "PDPA", "name": "Pearl Diver Credit Company Inc. 8.00% Series A Preferred Stock Due 2029", - "lastsale": "$25.1256", - "netchange": "-0.0844", - "pctchange": "-0.335%", - "volume": "2410", + "lastsale": "$25.10", + "netchange": "-0.0256", + "pctchange": "-0.102%", + "volume": "1220", "marketCap": "0.00", "country": "", "ipoyear": "", @@ -26812,11 +26826,11 @@ { "symbol": "PDS", "name": "Precision Drilling Corporation Common Stock", - "lastsale": "$63.66", - "netchange": "-1.98", - "pctchange": "-3.016%", - "volume": "83248", - "marketCap": "906361987.00", + "lastsale": "$63.30", + "netchange": "-0.36", + "pctchange": "-0.566%", + "volume": "71549", + "marketCap": "901236472.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26826,10 +26840,10 @@ { "symbol": "PDT", "name": "John Hancock Premium Dividend Fund", - "lastsale": "$12.82", - "netchange": "-0.02", - "pctchange": "-0.156%", - "volume": "95663", + "lastsale": "$12.84", + "netchange": "0.02", + "pctchange": "0.156%", + "volume": "73282", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -26840,11 +26854,11 @@ { "symbol": "PDX", "name": "PIMCO Dynamic Income Strategy Fund Common Shares of Beneficial Interest", - "lastsale": "$28.15", - "netchange": "0.53", - "pctchange": "1.919%", - "volume": "322900", - "marketCap": "1258502050.00", + "lastsale": "$27.19", + "netchange": "-0.96", + "pctchange": "-3.41%", + "volume": "449380", + "marketCap": "1215583330.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -26854,11 +26868,11 @@ { "symbol": "PEB", "name": "Pebblebrook Hotel Trust Common Shares of Beneficial Interest", - "lastsale": "$14.00", - "netchange": "-0.01", - "pctchange": "-0.071%", - "volume": "2622879", - "marketCap": "1675708188.00", + "lastsale": "$13.92", + "netchange": "-0.08", + "pctchange": "-0.571%", + "volume": "1709823", + "marketCap": "1666132713.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -26868,10 +26882,10 @@ { "symbol": "PEB^E", "name": "Pebblebrook Hotel Trust 6.375% Series E Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$19.85", - "netchange": "0.0326", - "pctchange": "0.165%", - "volume": "2586", + "lastsale": "$19.90", + "netchange": "0.05", + "pctchange": "0.252%", + "volume": "7920", "marketCap": "", "country": "United States", "ipoyear": "", @@ -26882,10 +26896,10 @@ { "symbol": "PEB^F", "name": "Pebblebrook Hotel Trust 6.3% Series F Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$20.08", - "netchange": "0.0038", - "pctchange": "0.019%", - "volume": "2177", + "lastsale": "$20.00", + "netchange": "-0.08", + "pctchange": "-0.398%", + "volume": "8510", "marketCap": "", "country": "United States", "ipoyear": "", @@ -26896,10 +26910,10 @@ { "symbol": "PEB^G", "name": "Pebblebrook Hotel Trust 6.375% Series G Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$19.62", - "netchange": "-0.21", - "pctchange": "-1.059%", - "volume": "34419", + "lastsale": "$19.85", + "netchange": "0.23", + "pctchange": "1.172%", + "volume": "7095", "marketCap": "", "country": "United States", "ipoyear": "", @@ -26910,10 +26924,10 @@ { "symbol": "PEB^H", "name": "Pebblebrook Hotel Trust 5.700% Series H Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$18.52", - "netchange": "-0.52", - "pctchange": "-2.731%", - "volume": "2760", + "lastsale": "$18.57", + "netchange": "0.05", + "pctchange": "0.27%", + "volume": "9223", "marketCap": "", "country": "United States", "ipoyear": "", @@ -26924,11 +26938,11 @@ { "symbol": "PEG", "name": "Public Service Enterprise Group Incorporated Common Stock", - "lastsale": "$88.17", - "netchange": "-0.04", - "pctchange": "-0.045%", - "volume": "1593229", - "marketCap": "43928535370.00", + "lastsale": "$88.05", + "netchange": "-0.12", + "pctchange": "-0.136%", + "volume": "2211343", + "marketCap": "43868748319.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -26938,11 +26952,11 @@ { "symbol": "PEN", "name": "Penumbra Inc. Common Stock", - "lastsale": "$273.78", - "netchange": "-2.06", - "pctchange": "-0.747%", - "volume": "639072", - "marketCap": "10507457102.00", + "lastsale": "$274.06", + "netchange": "0.28", + "pctchange": "0.102%", + "volume": "409593", + "marketCap": "10518203278.00", "country": "United States", "ipoyear": "2015", "industry": "Medical/Dental Instruments", @@ -26952,10 +26966,10 @@ { "symbol": "PEO", "name": "Adams Natural Resources Fund Inc. Common Stock", - "lastsale": "$23.08", - "netchange": "0.02", - "pctchange": "0.087%", - "volume": "76557", + "lastsale": "$23.11", + "netchange": "0.03", + "pctchange": "0.13%", + "volume": "69374", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -26966,11 +26980,11 @@ { "symbol": "PERF", "name": "Perfect Corp. Class A Ordinary Share", - "lastsale": "$2.47", - "netchange": "-0.34", - "pctchange": "-12.10%", - "volume": "431640", - "marketCap": "251566217.00", + "lastsale": "$2.38", + "netchange": "-0.09", + "pctchange": "-3.644%", + "volume": "293903", + "marketCap": "242399837.00", "country": "Taiwan", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -26980,10 +26994,10 @@ { "symbol": "PFD", "name": "Flaherty & Crumrine Preferred and Income Fund Incorporated", - "lastsale": "$11.29", - "netchange": "-0.03", - "pctchange": "-0.265%", - "volume": "18650", + "lastsale": "$11.25", + "netchange": "-0.04", + "pctchange": "-0.354%", + "volume": "17224", "marketCap": "0.00", "country": "United States", "ipoyear": "1991", @@ -26994,11 +27008,11 @@ { "symbol": "PFE", "name": "Pfizer Inc. Common Stock", - "lastsale": "$26.44", - "netchange": "0.43", - "pctchange": "1.653%", - "volume": "40945663", - "marketCap": "149835216525.00", + "lastsale": "$26.09", + "netchange": "-0.35", + "pctchange": "-1.324%", + "volume": "31279580", + "marketCap": "147851770013.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27008,11 +27022,11 @@ { "symbol": "PFGC", "name": "Performance Food Group Company Common Stock", - "lastsale": "$88.72", - "netchange": "-0.38", - "pctchange": "-0.426%", - "volume": "1283340", - "marketCap": "13823026520.00", + "lastsale": "$88.85", + "netchange": "0.13", + "pctchange": "0.147%", + "volume": "1176648", + "marketCap": "13843281180.00", "country": "United States", "ipoyear": "2015", "industry": "Food Distributors", @@ -27022,11 +27036,11 @@ { "symbol": "PFH", "name": "Prudential Financial Inc. 4.125% Junior Subordinated Notes due 2060", - "lastsale": "$18.71", - "netchange": "-0.13", - "pctchange": "-0.69%", - "volume": "32503", - "marketCap": "6679470000.00", + "lastsale": "$18.80", + "netchange": "0.09", + "pctchange": "0.481%", + "volume": "31623", + "marketCap": "6711600000.00", "country": "United States", "ipoyear": "2020", "industry": "Life Insurance", @@ -27036,10 +27050,10 @@ { "symbol": "PFL", "name": "PIMCO Income Strategy Fund Shares of Beneficial Interest", - "lastsale": "$8.42", + "lastsale": "$8.41", "netchange": "-0.01", "pctchange": "-0.119%", - "volume": "132008", + "volume": "92336", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -27051,9 +27065,9 @@ "symbol": "PFLT", "name": "PennantPark Floating Rate Capital Ltd. Common Stock", "lastsale": "$11.27", - "netchange": "0.01", - "pctchange": "0.089%", - "volume": "441074", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "423719", "marketCap": "938000928.00", "country": "United States", "ipoyear": "2022", @@ -27064,10 +27078,10 @@ { "symbol": "PFN", "name": "PIMCO Income Strategy Fund II", - "lastsale": "$7.44", - "netchange": "0.01", - "pctchange": "0.135%", - "volume": "149154", + "lastsale": "$7.42", + "netchange": "-0.02", + "pctchange": "-0.269%", + "volume": "222970", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -27078,10 +27092,10 @@ { "symbol": "PFO", "name": "Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated", - "lastsale": "$9.18", - "netchange": "0.0372", - "pctchange": "0.407%", - "volume": "11964", + "lastsale": "$9.14", + "netchange": "-0.04", + "pctchange": "-0.436%", + "volume": "19970", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -27092,11 +27106,11 @@ { "symbol": "PFS", "name": "Provident Financial Services Inc Common Stock", - "lastsale": "$18.97", - "netchange": "-0.02", - "pctchange": "-0.105%", - "volume": "473425", - "marketCap": "2475363563.00", + "lastsale": "$18.96", + "netchange": "-0.01", + "pctchange": "-0.053%", + "volume": "414572", + "marketCap": "2474058680.00", "country": "United States", "ipoyear": "2003", "industry": "Savings Institutions", @@ -27106,11 +27120,11 @@ { "symbol": "PFSI", "name": "PennyMac Financial Services Inc. Common Stock", - "lastsale": "$109.24", - "netchange": "-0.42", - "pctchange": "-0.383%", - "volume": "260316", - "marketCap": "5599402946.00", + "lastsale": "$109.36", + "netchange": "0.12", + "pctchange": "0.11%", + "volume": "202616", + "marketCap": "5605553883.00", "country": "United States", "ipoyear": "2013", "industry": "Finance: Consumer Services", @@ -27120,11 +27134,11 @@ { "symbol": "PG", "name": "Procter & Gamble Company (The) Common Stock", - "lastsale": "$166.15", - "netchange": "1.41", - "pctchange": "0.856%", - "volume": "7610657", - "marketCap": "391290183273.00", + "lastsale": "$164.12", + "netchange": "-2.03", + "pctchange": "-1.222%", + "volume": "6199830", + "marketCap": "384837079714.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -27134,10 +27148,10 @@ { "symbol": "PGP", "name": "Pimco Global StocksPlus & Income Fund Common Shares of Beneficial Interest", - "lastsale": "$7.90", - "netchange": "-0.09", - "pctchange": "-1.126%", - "volume": "37066", + "lastsale": "$7.94", + "netchange": "0.04", + "pctchange": "0.506%", + "volume": "12257", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -27148,11 +27162,11 @@ { "symbol": "PGR", "name": "Progressive Corporation (The) Common Stock", - "lastsale": "$239.51", - "netchange": "0.34", - "pctchange": "0.142%", - "volume": "2589987", - "marketCap": "140307713084.00", + "lastsale": "$238.82", + "netchange": "-0.69", + "pctchange": "-0.288%", + "volume": "2324217", + "marketCap": "139903503146.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -27163,9 +27177,9 @@ "symbol": "PGRE", "name": "Paramount Group Inc. Common Stock", "lastsale": "$4.60", - "netchange": "-0.04", - "pctchange": "-0.862%", - "volume": "1253790", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "754982", "marketCap": "1000585500.00", "country": "United States", "ipoyear": "2014", @@ -27176,10 +27190,10 @@ { "symbol": "PGZ", "name": "Principal Real Estate Income Fund Common Shares of Beneficial Interest", - "lastsale": "$10.12", - "netchange": "-0.03", - "pctchange": "-0.296%", - "volume": "50099", + "lastsale": "$10.15", + "netchange": "0.03", + "pctchange": "0.296%", + "volume": "20620", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -27190,11 +27204,11 @@ { "symbol": "PH", "name": "Parker-Hannifin Corporation Common Stock", - "lastsale": "$680.09", - "netchange": "5.60", - "pctchange": "0.83%", - "volume": "476868", - "marketCap": "87541479279.00", + "lastsale": "$679.34", + "netchange": "-0.75", + "pctchange": "-0.11%", + "volume": "493365", + "marketCap": "87444938954.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -27204,10 +27218,10 @@ { "symbol": "PHD", "name": "Pioneer Floating Rate Fund Inc.", - "lastsale": "$9.61", - "netchange": "0.01", - "pctchange": "0.104%", - "volume": "40777", + "lastsale": "$9.615", + "netchange": "0.005", + "pctchange": "0.052%", + "volume": "51836", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -27218,11 +27232,11 @@ { "symbol": "PHG", "name": "Koninklijke Philips N.V. NY Registry Shares", - "lastsale": "$26.82", - "netchange": "0.55", - "pctchange": "2.094%", - "volume": "678207", - "marketCap": "24309732644.00", + "lastsale": "$26.87", + "netchange": "0.05", + "pctchange": "0.186%", + "volume": "419377", + "marketCap": "24355052802.00", "country": "Netherlands", "ipoyear": "", "industry": "Medical Electronics", @@ -27233,9 +27247,9 @@ "symbol": "PHI", "name": "PLDT Inc. Sponsored ADR", "lastsale": "$22.62", - "netchange": "0.11", - "pctchange": "0.489%", - "volume": "64588", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "51697", "marketCap": "4887181631.00", "country": "Philippines", "ipoyear": "", @@ -27246,11 +27260,11 @@ { "symbol": "PHIN", "name": "PHINIA Inc. Common Stock", - "lastsale": "$50.31", - "netchange": "-0.67", - "pctchange": "-1.314%", - "volume": "463144", - "marketCap": "2115947740.00", + "lastsale": "$50.70", + "netchange": "0.39", + "pctchange": "0.775%", + "volume": "358692", + "marketCap": "2132350436.00", "country": "United States", "ipoyear": "2023", "industry": "Auto Parts:O.E.M.", @@ -27261,9 +27275,9 @@ "symbol": "PHK", "name": "Pimco High Income Fund", "lastsale": "$4.92", - "netchange": "0.01", - "pctchange": "0.204%", - "volume": "408109", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "627323", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -27274,11 +27288,11 @@ { "symbol": "PHM", "name": "PulteGroup Inc. Common Stock", - "lastsale": "$116.52", - "netchange": "-0.37", - "pctchange": "-0.317%", - "volume": "2159134", - "marketCap": "23896175730.00", + "lastsale": "$115.69", + "netchange": "-0.83", + "pctchange": "-0.712%", + "volume": "1510526", + "marketCap": "23725957520.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -27288,11 +27302,11 @@ { "symbol": "PHR", "name": "Phreesia Inc. Common Stock", - "lastsale": "$27.28", - "netchange": "0.06", - "pctchange": "0.22%", - "volume": "316510", - "marketCap": "1585624957.00", + "lastsale": "$27.89", + "netchange": "0.61", + "pctchange": "2.236%", + "volume": "289016", + "marketCap": "1621080647.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -27302,10 +27316,10 @@ { "symbol": "PHT", "name": "Pioneer High Income Fund Inc.", - "lastsale": "$7.85", - "netchange": "0.01", - "pctchange": "0.128%", - "volume": "50169", + "lastsale": "$7.88", + "netchange": "0.03", + "pctchange": "0.382%", + "volume": "34891", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -27316,11 +27330,11 @@ { "symbol": "PHX", "name": "PHX Minerals Inc. Common Stock", - "lastsale": "$4.03", - "netchange": "0.04", - "pctchange": "1.003%", - "volume": "122373", - "marketCap": "151047584.00", + "lastsale": "$4.01", + "netchange": "-0.02", + "pctchange": "-0.496%", + "volume": "69560", + "marketCap": "150297968.00", "country": "United States", "ipoyear": "2003", "industry": "Oil & Gas Production", @@ -27330,11 +27344,11 @@ { "symbol": "PII", "name": "Polaris Inc. Common Stock", - "lastsale": "$54.23", - "netchange": "0.47", - "pctchange": "0.874%", - "volume": "1225326", - "marketCap": "3024423803.00", + "lastsale": "$53.83", + "netchange": "-0.40", + "pctchange": "-0.738%", + "volume": "1490094", + "marketCap": "3002115680.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -27344,11 +27358,11 @@ { "symbol": "PIM", "name": "Putnam Master Intermediate Income Trust Common Stock", - "lastsale": "$3.30", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "27381", - "marketCap": "165836200.00", + "lastsale": "$3.285", + "netchange": "-0.015", + "pctchange": "-0.455%", + "volume": "37725", + "marketCap": "165082399.00", "country": "United States", "ipoyear": "1988", "industry": "Finance Companies", @@ -27358,11 +27372,11 @@ { "symbol": "PINE", "name": "Alpine Income Property Trust Inc. Common Stock", - "lastsale": "$16.21", - "netchange": "-0.19", - "pctchange": "-1.159%", - "volume": "102598", - "marketCap": "231364973.00", + "lastsale": "$16.26", + "netchange": "0.05", + "pctchange": "0.308%", + "volume": "187236", + "marketCap": "232078622.00", "country": "United States", "ipoyear": "2019", "industry": "Real Estate Investment Trusts", @@ -27372,11 +27386,11 @@ { "symbol": "PINS", "name": "Pinterest Inc. Class A Common Stock", - "lastsale": "$32.83", - "netchange": "1.19", - "pctchange": "3.761%", - "volume": "12712666", - "marketCap": "22187375032.00", + "lastsale": "$32.90", + "netchange": "0.07", + "pctchange": "0.213%", + "volume": "12531265", + "marketCap": "22234682868.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -27386,11 +27400,11 @@ { "symbol": "PIPR", "name": "Piper Sandler Companies Common Stock", - "lastsale": "$305.12", - "netchange": "-2.87", - "pctchange": "-0.932%", - "volume": "68963", - "marketCap": "5424886532.00", + "lastsale": "$306.29", + "netchange": "1.17", + "pctchange": "0.383%", + "volume": "79539", + "marketCap": "5445688568.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -27400,11 +27414,11 @@ { "symbol": "PJT", "name": "PJT Partners Inc. Class A Common Stock", - "lastsale": "$161.74", - "netchange": "-1.29", - "pctchange": "-0.791%", - "volume": "140582", - "marketCap": "3833573934.00", + "lastsale": "$164.49", + "netchange": "2.75", + "pctchange": "1.70%", + "volume": "161336", + "marketCap": "3898754646.00", "country": "United States", "ipoyear": "2015", "industry": "Investment Managers", @@ -27414,11 +27428,11 @@ { "symbol": "PK", "name": "Park Hotels & Resorts Inc. Common Stock ", - "lastsale": "$13.78", - "netchange": "0.05", - "pctchange": "0.364%", - "volume": "2221081", - "marketCap": "2844255650.00", + "lastsale": "$13.48", + "netchange": "-0.30", + "pctchange": "-2.177%", + "volume": "3218654", + "marketCap": "2782334264.00", "country": "United States", "ipoyear": "2016", "industry": "Hotels/Resorts", @@ -27429,9 +27443,9 @@ "symbol": "PKE", "name": "Park Aerospace Corp. Common Stock", "lastsale": "$14.87", - "netchange": "0.32", - "pctchange": "2.199%", - "volume": "78436", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "51133", "marketCap": "296288363.00", "country": "United States", "ipoyear": "", @@ -27442,11 +27456,11 @@ { "symbol": "PKG", "name": "Packaging Corporation of America Common Stock", - "lastsale": "$239.24", - "netchange": "-0.56", - "pctchange": "-0.234%", - "volume": "826582", - "marketCap": "21484934324.00", + "lastsale": "$240.27", + "netchange": "1.03", + "pctchange": "0.431%", + "volume": "546175", + "marketCap": "21577433414.00", "country": "United States", "ipoyear": "2000", "industry": "Containers/Packaging", @@ -27456,11 +27470,11 @@ { "symbol": "PKST", "name": "Peakstone Realty Trust Common Shares", - "lastsale": "$10.88", + "lastsale": "$10.81", "netchange": "-0.07", - "pctchange": "-0.639%", - "volume": "166847", - "marketCap": "395838891.00", + "pctchange": "-0.643%", + "volume": "124775", + "marketCap": "393292133.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate Investment Trusts", @@ -27470,11 +27484,11 @@ { "symbol": "PKX", "name": "POSCO HOLDINGS INC. American Depositary Shares (Each representing 1/4th of a share of Common Stock)", - "lastsale": "$45.32", - "netchange": "-0.15", - "pctchange": "-0.33%", - "volume": "101254", - "marketCap": "13754838805.00", + "lastsale": "$45.61", + "netchange": "0.29", + "pctchange": "0.64%", + "volume": "142757", + "marketCap": "13842855205.00", "country": "South Korea", "ipoyear": "1994", "industry": "Steel/Iron Ore", @@ -27484,11 +27498,11 @@ { "symbol": "PL", "name": "Planet Labs PBC Class A Common Stock", - "lastsale": "$4.74", - "netchange": "0.30", - "pctchange": "6.757%", - "volume": "6702068", - "marketCap": "1406399849.00", + "lastsale": "$5.44", + "netchange": "0.70", + "pctchange": "14.768%", + "volume": "14430837", + "marketCap": "1614096030.00", "country": "United States", "ipoyear": "2021", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -27498,11 +27512,11 @@ { "symbol": "PLD", "name": "Prologis Inc. Common Stock", - "lastsale": "$118.54", - "netchange": "3.41", - "pctchange": "2.962%", - "volume": "4788195", - "marketCap": "109788784500.00", + "lastsale": "$118.93", + "netchange": "0.39", + "pctchange": "0.329%", + "volume": "4165837", + "marketCap": "110149992750.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -27512,11 +27526,11 @@ { "symbol": "PLNT", "name": "Planet Fitness Inc. Common Stock", - "lastsale": "$105.54", - "netchange": "-0.92", - "pctchange": "-0.864%", - "volume": "1265500", - "marketCap": "8928032818.00", + "lastsale": "$104.89", + "netchange": "-0.65", + "pctchange": "-0.616%", + "volume": "1559427", + "marketCap": "8873046829.00", "country": "United States", "ipoyear": "2015", "industry": "Hotels/Resorts", @@ -27526,11 +27540,11 @@ { "symbol": "PLOW", "name": "Douglas Dynamics Inc. Common Stock", - "lastsale": "$25.98", - "netchange": "0.49", - "pctchange": "1.922%", - "volume": "107854", - "marketCap": "599983341.00", + "lastsale": "$25.78", + "netchange": "-0.20", + "pctchange": "-0.77%", + "volume": "126243", + "marketCap": "595364532.00", "country": "United States", "ipoyear": "2010", "industry": "Construction/Ag Equipment/Trucks", @@ -27540,11 +27554,11 @@ { "symbol": "PLYM", "name": "Plymouth Industrial REIT Inc. Common Stock", - "lastsale": "$16.68", - "netchange": "-0.07", - "pctchange": "-0.418%", - "volume": "437395", - "marketCap": "757091622.00", + "lastsale": "$16.62", + "netchange": "-0.06", + "pctchange": "-0.36%", + "volume": "475406", + "marketCap": "754368271.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -27554,11 +27568,11 @@ { "symbol": "PM", "name": "Philip Morris International Inc Common Stock", - "lastsale": "$125.43", - "netchange": "2.54", - "pctchange": "2.067%", - "volume": "5372836", - "marketCap": "195022754616.00", + "lastsale": "$127.28", + "netchange": "1.85", + "pctchange": "1.475%", + "volume": "3685728", + "marketCap": "197899196425.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -27568,10 +27582,10 @@ { "symbol": "PMF", "name": "PIMCO Municipal Income Fund Common Stock", - "lastsale": "$8.83", - "netchange": "-0.03", - "pctchange": "-0.339%", - "volume": "97089", + "lastsale": "$8.85", + "netchange": "0.02", + "pctchange": "0.227%", + "volume": "67199", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -27582,10 +27596,10 @@ { "symbol": "PML", "name": "Pimco Municipal Income Fund II Common Shares of Beneficial Interest", - "lastsale": "$8.21", - "netchange": "-0.03", - "pctchange": "-0.364%", - "volume": "267430", + "lastsale": "$8.24", + "netchange": "0.03", + "pctchange": "0.365%", + "volume": "103415", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -27596,11 +27610,11 @@ { "symbol": "PMM", "name": "Putnam Managed Municipal Income Trust Common Stock", - "lastsale": "$6.13", - "netchange": "-0.04", - "pctchange": "-0.648%", - "volume": "254637", - "marketCap": "298768899.00", + "lastsale": "$6.15", + "netchange": "0.02", + "pctchange": "0.326%", + "volume": "117590", + "marketCap": "299743675.00", "country": "United States", "ipoyear": "1989", "industry": "Investment Managers", @@ -27610,11 +27624,11 @@ { "symbol": "PMO", "name": "Putnam Municipal Opportunities Trust Common Stock", - "lastsale": "$10.24", - "netchange": "-0.13", - "pctchange": "-1.254%", - "volume": "138575", - "marketCap": "347971246.00", + "lastsale": "$10.30", + "netchange": "0.06", + "pctchange": "0.586%", + "volume": "83942", + "marketCap": "350010140.00", "country": "United States", "ipoyear": "1993", "industry": "Finance Companies", @@ -27624,11 +27638,11 @@ { "symbol": "PMT", "name": "PennyMac Mortgage Investment Trust Common Shares of Beneficial Interest", - "lastsale": "$12.56", - "netchange": "-0.04", - "pctchange": "-0.317%", - "volume": "755809", - "marketCap": "1090973658.00", + "lastsale": "$12.61", + "netchange": "0.05", + "pctchange": "0.398%", + "volume": "760000", + "marketCap": "1095316706.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -27638,10 +27652,10 @@ { "symbol": "PMT^A", "name": "PennyMac Mortgage Investment Trust 8.125% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$24.06", - "netchange": "-0.26", - "pctchange": "-1.069%", - "volume": "24619", + "lastsale": "$24.21", + "netchange": "0.15", + "pctchange": "0.623%", + "volume": "55913", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27652,10 +27666,10 @@ { "symbol": "PMT^B", "name": "PennyMac Mortgage Investment Trust 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$23.72", - "netchange": "-0.2097", - "pctchange": "-0.876%", - "volume": "32595", + "lastsale": "$23.5383", + "netchange": "-0.1817", + "pctchange": "-0.766%", + "volume": "68341", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27666,10 +27680,10 @@ { "symbol": "PMT^C", "name": "PennyMac Mortgage Investment Trust 6.75% Series C Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$19.85", - "netchange": "0.055", - "pctchange": "0.278%", - "volume": "35264", + "lastsale": "$19.64", + "netchange": "-0.21", + "pctchange": "-1.058%", + "volume": "37928", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27680,11 +27694,11 @@ { "symbol": "PMTU", "name": "PennyMac Mortgage Investment Trust 8.50% Senior Notes due 2028", - "lastsale": "$25.8768", - "netchange": "0.1768", - "pctchange": "0.688%", - "volume": "910", - "marketCap": "2247683690.00", + "lastsale": "$25.6299", + "netchange": "-0.2469", + "pctchange": "-0.954%", + "volume": "1530", + "marketCap": "2226237719.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate Investment Trusts", @@ -27695,9 +27709,9 @@ "symbol": "PMX", "name": "PIMCO Municipal Income Fund III Common Shares of Beneficial Interest", "lastsale": "$7.32", - "netchange": "-0.03", - "pctchange": "-0.408%", - "volume": "97017", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "97886", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -27708,11 +27722,11 @@ { "symbol": "PNC", "name": "PNC Financial Services Group Inc. (The) Common Stock", - "lastsale": "$197.65", - "netchange": "1.35", - "pctchange": "0.688%", - "volume": "2716369", - "marketCap": "78424244544.00", + "lastsale": "$199.53", + "netchange": "1.88", + "pctchange": "0.951%", + "volume": "2083087", + "marketCap": "79170197389.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -27722,10 +27736,10 @@ { "symbol": "PNF", "name": "PIMCO New York Municipal Income Fund Common Stock", - "lastsale": "$7.53", - "netchange": "0.02", - "pctchange": "0.266%", - "volume": "44263", + "lastsale": "$7.54", + "netchange": "0.01", + "pctchange": "0.133%", + "volume": "22132", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -27736,10 +27750,10 @@ { "symbol": "PNI", "name": "Pimco New York Municipal Income Fund II Common Shares of Beneficial Interest", - "lastsale": "$7.15", - "netchange": "-0.06", - "pctchange": "-0.832%", - "volume": "36883", + "lastsale": "$7.13", + "netchange": "-0.02", + "pctchange": "-0.28%", + "volume": "87587", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -27751,9 +27765,9 @@ "symbol": "PNNT", "name": "PennantPark Investment Corporation Common Stock", "lastsale": "$6.99", - "netchange": "0.07", - "pctchange": "1.012%", - "volume": "391106", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "599952", "marketCap": "456419697.00", "country": "United States", "ipoyear": "2022", @@ -27764,11 +27778,11 @@ { "symbol": "PNR", "name": "Pentair plc. Ordinary Share", - "lastsale": "$104.35", - "netchange": "-0.34", - "pctchange": "-0.325%", - "volume": "1036261", - "marketCap": "17241871337.00", + "lastsale": "$103.01", + "netchange": "-1.34", + "pctchange": "-1.284%", + "volume": "996814", + "marketCap": "17020461586.00", "country": "Switzerland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -27778,11 +27792,11 @@ { "symbol": "PNST", "name": "Pinstripes Holdings Inc. Class A Common Stock", - "lastsale": "$0.381", - "netchange": "-0.033", - "pctchange": "-7.971%", - "volume": "54089", - "marketCap": "15273446.00", + "lastsale": "$0.38", + "netchange": "-0.001", + "pctchange": "-0.262%", + "volume": "47187", + "marketCap": "15233358.00", "country": "", "ipoyear": "2022", "industry": "Restaurants", @@ -27792,11 +27806,11 @@ { "symbol": "PNW", "name": "Pinnacle West Capital Corporation Common Stock", - "lastsale": "$85.37", - "netchange": "-0.59", - "pctchange": "-0.686%", - "volume": "1229772", - "marketCap": "9706553633.00", + "lastsale": "$85.74", + "netchange": "0.37", + "pctchange": "0.433%", + "volume": "1751708", + "marketCap": "9748622567.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -27806,11 +27820,11 @@ { "symbol": "POR", "name": "Portland General Electric Co Common Stock", - "lastsale": "$41.00", - "netchange": "-0.26", - "pctchange": "-0.63%", - "volume": "736493", - "marketCap": "4323679190.00", + "lastsale": "$41.22", + "netchange": "0.22", + "pctchange": "0.537%", + "volume": "970992", + "marketCap": "4346879420.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -27820,11 +27834,11 @@ { "symbol": "POST", "name": "Post Holdings Inc. Common Stock", - "lastsale": "$107.09", - "netchange": "0.89", - "pctchange": "0.838%", - "volume": "431786", - "marketCap": "6259761434.00", + "lastsale": "$106.72", + "netchange": "-0.37", + "pctchange": "-0.346%", + "volume": "460343", + "marketCap": "6238133721.00", "country": "United States", "ipoyear": "2012", "industry": "Packaged Foods", @@ -27834,11 +27848,11 @@ { "symbol": "PPG", "name": "PPG Industries Inc. Common Stock", - "lastsale": "$123.48", - "netchange": "0.61", - "pctchange": "0.496%", - "volume": "1433960", - "marketCap": "28647360000.00", + "lastsale": "$122.78", + "netchange": "-0.70", + "pctchange": "-0.567%", + "volume": "1731363", + "marketCap": "28484960000.00", "country": "United States", "ipoyear": "", "industry": "Paints/Coatings", @@ -27848,11 +27862,11 @@ { "symbol": "PPL", "name": "PPL Corporation Common Stock", - "lastsale": "$32.74", - "netchange": "0.08", - "pctchange": "0.245%", - "volume": "2960521", - "marketCap": "24161137964.00", + "lastsale": "$32.88", + "netchange": "0.14", + "pctchange": "0.428%", + "volume": "2702827", + "marketCap": "24264453764.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -27862,11 +27876,11 @@ { "symbol": "PPT", "name": "Putnam Premier Income Trust Common Stock", - "lastsale": "$3.60", - "netchange": "0.02", - "pctchange": "0.559%", - "volume": "257028", - "marketCap": "358301747.00", + "lastsale": "$3.59", + "netchange": "-0.01", + "pctchange": "-0.278%", + "volume": "81859", + "marketCap": "357306464.00", "country": "United States", "ipoyear": "1988", "industry": "Finance Companies", @@ -27876,11 +27890,11 @@ { "symbol": "PR", "name": "Permian Resources Corporation Class A Common Stock", - "lastsale": "$15.58", - "netchange": "-0.06", - "pctchange": "-0.384%", - "volume": "5490631", - "marketCap": "12516415031.00", + "lastsale": "$15.22", + "netchange": "-0.36", + "pctchange": "-2.311%", + "volume": "8530447", + "marketCap": "12227203900.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -27891,9 +27905,9 @@ "symbol": "PRA", "name": "ProAssurance Corporation Common Stock", "lastsale": "$14.77", - "netchange": "0.20", - "pctchange": "1.373%", - "volume": "218477", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "126989", "marketCap": "755578595.00", "country": "United States", "ipoyear": "", @@ -27904,11 +27918,11 @@ { "symbol": "PRG", "name": "PROG Holdings Inc. Common Stock", - "lastsale": "$42.16", - "netchange": "-1.04", - "pctchange": "-2.407%", - "volume": "367435", - "marketCap": "1751469997.00", + "lastsale": "$42.26", + "netchange": "0.10", + "pctchange": "0.237%", + "volume": "185715", + "marketCap": "1755624338.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -27918,11 +27932,11 @@ { "symbol": "PRGO", "name": "Perrigo Company plc Ordinary Shares", - "lastsale": "$24.75", - "netchange": "0.70", - "pctchange": "2.911%", - "volume": "1214129", - "marketCap": "3376588149.00", + "lastsale": "$24.71", + "netchange": "-0.04", + "pctchange": "-0.162%", + "volume": "1085691", + "marketCap": "3371131037.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27932,11 +27946,11 @@ { "symbol": "PRH", "name": "Prudential Financial Inc. 5.950% Junior Subordinated Notes due 2062", - "lastsale": "$25.31", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "30335", - "marketCap": "9010360000.00", + "lastsale": "$25.30", + "netchange": "-0.01", + "pctchange": "-0.04%", + "volume": "15285", + "marketCap": "9006800000.00", "country": "United States", "ipoyear": "2022", "industry": "Life Insurance", @@ -27946,11 +27960,11 @@ { "symbol": "PRI", "name": "Primerica Inc. Common Stock", - "lastsale": "$291.76", - "netchange": "-1.36", - "pctchange": "-0.464%", - "volume": "112749", - "marketCap": "9736439664.00", + "lastsale": "$290.21", + "netchange": "-1.55", + "pctchange": "-0.531%", + "volume": "134919", + "marketCap": "9684713994.00", "country": "United States", "ipoyear": "2010", "industry": "Life Insurance", @@ -27960,10 +27974,10 @@ { "symbol": "PRIF^D", "name": "Priority Income Fund Inc. 7.00% Series D Term Preferred Stock due 2029", - "lastsale": "$24.40", - "netchange": "-0.0591", - "pctchange": "-0.242%", - "volume": "400", + "lastsale": "$24.10", + "netchange": "-0.30", + "pctchange": "-1.23%", + "volume": "383", "marketCap": "", "country": "", "ipoyear": "", @@ -27977,7 +27991,7 @@ "lastsale": "$24.4499", "netchange": "0.00", "pctchange": "0.00%", - "volume": "20", + "volume": "10", "marketCap": "", "country": "", "ipoyear": "", @@ -27988,10 +28002,10 @@ { "symbol": "PRIF^H", "name": "Priority Income Fund Inc. 6.00% Series H Term Preferred Stock due 2026", - "lastsale": "$24.2499", - "netchange": "0.0899", - "pctchange": "0.372%", - "volume": "617", + "lastsale": "$24.10", + "netchange": "-0.1499", + "pctchange": "-0.618%", + "volume": "1121", "marketCap": "", "country": "", "ipoyear": "", @@ -28003,9 +28017,9 @@ "symbol": "PRIF^I", "name": "Priority Income Fund Inc. 6.125% Series I Term Preferred Stock due 2028", "lastsale": "$23.35", - "netchange": "-0.11", - "pctchange": "-0.469%", - "volume": "104", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "34", "marketCap": "", "country": "", "ipoyear": "", @@ -28016,10 +28030,10 @@ { "symbol": "PRIF^J", "name": "Priority Income Fund Inc. 6.000% Series J Term Preferred Stock due 2028", - "lastsale": "$22.9999", - "netchange": "-0.2901", - "pctchange": "-1.246%", - "volume": "9751", + "lastsale": "$23.00", + "netchange": "0.0001", + "pctchange": "0.00%", + "volume": "3330", "marketCap": "", "country": "", "ipoyear": "", @@ -28030,10 +28044,10 @@ { "symbol": "PRIF^K", "name": "Priority Income Fund Inc. 7.000% Series K Cumulative Preferred Stock", - "lastsale": "$22.06", - "netchange": "-0.05", - "pctchange": "-0.226%", - "volume": "397", + "lastsale": "$22.07", + "netchange": "0.01", + "pctchange": "0.045%", + "volume": "739", "marketCap": "", "country": "", "ipoyear": "", @@ -28044,10 +28058,10 @@ { "symbol": "PRIF^L", "name": "Priority Income Fund Inc. 6.375% Series L Term Preferred Stock Due 2029", - "lastsale": "$23.58", - "netchange": "-0.32", - "pctchange": "-1.339%", - "volume": "4692", + "lastsale": "$23.74", + "netchange": "0.16", + "pctchange": "0.679%", + "volume": "1334", "marketCap": "", "country": "", "ipoyear": "", @@ -28058,11 +28072,11 @@ { "symbol": "PRIM", "name": "Primoris Services Corporation Common Stock", - "lastsale": "$87.92", - "netchange": "-0.05", - "pctchange": "-0.057%", - "volume": "670573", - "marketCap": "4722454345.00", + "lastsale": "$86.43", + "netchange": "-1.49", + "pctchange": "-1.695%", + "volume": "518403", + "marketCap": "4642421850.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -28072,11 +28086,11 @@ { "symbol": "PRKS", "name": "United Parks & Resorts Inc. Common Stock", - "lastsale": "$53.39", - "netchange": "1.41", - "pctchange": "2.713%", - "volume": "1710172", - "marketCap": "2936637399.00", + "lastsale": "$51.81", + "netchange": "-1.58", + "pctchange": "-2.959%", + "volume": "1123200", + "marketCap": "2849731853.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -28086,11 +28100,11 @@ { "symbol": "PRLB", "name": "Proto Labs Inc. Common stock", - "lastsale": "$40.04", - "netchange": "0.18", - "pctchange": "0.452%", - "volume": "165853", - "marketCap": "981383443.00", + "lastsale": "$40.95", + "netchange": "0.91", + "pctchange": "2.273%", + "volume": "113870", + "marketCap": "1003687612.00", "country": "United States", "ipoyear": "2012", "industry": "Metal Fabrications", @@ -28100,11 +28114,11 @@ { "symbol": "PRM", "name": "Perimeter Solutions SA Common Stock", - "lastsale": "$13.53", - "netchange": "-0.38", - "pctchange": "-2.732%", - "volume": "1405659", - "marketCap": "1978464461.00", + "lastsale": "$13.41", + "netchange": "-0.12", + "pctchange": "-0.887%", + "volume": "862520", + "marketCap": "1960917105.00", "country": "Luxembourg", "ipoyear": "", "industry": "Major Chemicals", @@ -28114,11 +28128,11 @@ { "symbol": "PRMB", "name": "Primo Brands Corporation Class A Common Stock", - "lastsale": "$32.57", - "netchange": "-0.08", - "pctchange": "-0.245%", - "volume": "927980", - "marketCap": "5224091923.00", + "lastsale": "$32.72", + "netchange": "0.15", + "pctchange": "0.461%", + "volume": "1178445", + "marketCap": "5248151296.00", "country": "United States", "ipoyear": "2024", "industry": "", @@ -28128,11 +28142,11 @@ { "symbol": "PRO", "name": "PROS Holdings Inc. Common Stock", - "lastsale": "$24.30", - "netchange": "0.37", - "pctchange": "1.546%", - "volume": "410480", - "marketCap": "1149534950.00", + "lastsale": "$24.24", + "netchange": "-0.06", + "pctchange": "-0.247%", + "volume": "203280", + "marketCap": "1146696592.00", "country": "United States", "ipoyear": "2007", "industry": "EDP Services", @@ -28142,11 +28156,11 @@ { "symbol": "PRS", "name": "Prudential Financial Inc. 5.625% Junior Subordinated Notes due 2058", - "lastsale": "$23.95", - "netchange": "-0.04", - "pctchange": "-0.167%", - "volume": "27015", - "marketCap": "8526200000.00", + "lastsale": "$24.05", + "netchange": "0.10", + "pctchange": "0.418%", + "volume": "22762", + "marketCap": "8561800000.00", "country": "United States", "ipoyear": "2018", "industry": "Life Insurance", @@ -28156,11 +28170,11 @@ { "symbol": "PRSU", "name": "Pursuit Attractions and Hospitality Inc. Common Stock", - "lastsale": "$38.87", - "netchange": "-0.60", - "pctchange": "-1.52%", - "volume": "283366", - "marketCap": "824118086.00", + "lastsale": "$38.76", + "netchange": "-0.11", + "pctchange": "-0.283%", + "volume": "323108", + "marketCap": "821785877.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -28170,11 +28184,11 @@ { "symbol": "PRT", "name": "PermRock Royalty Trust Trust Units", - "lastsale": "$4.18", - "netchange": "0.07", - "pctchange": "1.703%", - "volume": "41020", - "marketCap": "50852760.00", + "lastsale": "$4.19", + "netchange": "0.01", + "pctchange": "0.239%", + "volume": "24491", + "marketCap": "50974417.00", "country": "United States", "ipoyear": "2018", "industry": "Oil & Gas Production", @@ -28184,11 +28198,11 @@ { "symbol": "PRU", "name": "Prudential Financial Inc. Common Stock", - "lastsale": "$116.89", - "netchange": "-0.46", - "pctchange": "-0.392%", - "volume": "1662399", - "marketCap": "41612840000.00", + "lastsale": "$117.31", + "netchange": "0.42", + "pctchange": "0.359%", + "volume": "2305679", + "marketCap": "41762360000.00", "country": "United States", "ipoyear": "2001", "industry": "Life Insurance", @@ -28198,11 +28212,11 @@ { "symbol": "PSA", "name": "Public Storage Common Stock", - "lastsale": "$291.59", - "netchange": "0.84", - "pctchange": "0.289%", - "volume": "904925", - "marketCap": "51059931545.00", + "lastsale": "$292.19", + "netchange": "0.60", + "pctchange": "0.206%", + "volume": "637536", + "marketCap": "51164996736.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -28212,10 +28226,10 @@ { "symbol": "PSA^F", "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 5.15% Cumulative Preferred Share of Beneficial Interest Series F par value $0.01 per share", - "lastsale": "$22.07", - "netchange": "-0.05", - "pctchange": "-0.226%", - "volume": "29832", + "lastsale": "$22.19", + "netchange": "0.12", + "pctchange": "0.544%", + "volume": "24941", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28226,10 +28240,10 @@ { "symbol": "PSA^G", "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 5.05% Cumulative Preferred Share of Beneficial Interest Series G", - "lastsale": "$21.96", - "netchange": "-0.11", - "pctchange": "-0.498%", - "volume": "33891", + "lastsale": "$22.0599", + "netchange": "0.0999", + "pctchange": "0.455%", + "volume": "7944", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28240,10 +28254,10 @@ { "symbol": "PSA^H", "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 5.60% Cumulative Preferred Share of Beneficial Interest Series H", - "lastsale": "$23.89", - "netchange": "0.015", - "pctchange": "0.063%", - "volume": "19277", + "lastsale": "$24.05", + "netchange": "0.16", + "pctchange": "0.67%", + "volume": "23061", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28254,10 +28268,10 @@ { "symbol": "PSA^I", "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 4.875% Cumulative Preferred Share of Beneficial Interest Series I par value $0.01 per share", - "lastsale": "$21.02", - "netchange": "-0.17", - "pctchange": "-0.802%", - "volume": "18689", + "lastsale": "$21.0726", + "netchange": "0.0526", + "pctchange": "0.25%", + "volume": "11917", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28268,10 +28282,10 @@ { "symbol": "PSA^J", "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 4.700% Cumulative Preferred Share of Beneficial Interest Series J par value $0.01 per share", - "lastsale": "$20.09", - "netchange": "-0.08", - "pctchange": "-0.397%", - "volume": "17214", + "lastsale": "$20.21", + "netchange": "0.12", + "pctchange": "0.597%", + "volume": "45619", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28282,10 +28296,10 @@ { "symbol": "PSA^K", "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 4.75% Cumulative Preferred Share of Beneficial Interest Series K", - "lastsale": "$20.2945", - "netchange": "-0.0055", - "pctchange": "-0.027%", - "volume": "10509", + "lastsale": "$20.41", + "netchange": "0.1155", + "pctchange": "0.569%", + "volume": "13358", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28296,10 +28310,10 @@ { "symbol": "PSA^L", "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 4.625% Cumulative Preferred Share of Beneficial Interest Series L par value $0.01 per share", - "lastsale": "$19.83", - "netchange": "-0.21", - "pctchange": "-1.048%", - "volume": "28470", + "lastsale": "$19.94", + "netchange": "0.11", + "pctchange": "0.555%", + "volume": "22861", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28310,10 +28324,10 @@ { "symbol": "PSA^M", "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 4.125% Cumulative Preferred Share of Beneficial Interest Series M", - "lastsale": "$17.8908", - "netchange": "-0.1113", - "pctchange": "-0.618%", - "volume": "8851", + "lastsale": "$17.975", + "netchange": "0.0842", + "pctchange": "0.471%", + "volume": "4926", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28324,10 +28338,10 @@ { "symbol": "PSA^N", "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 3.875% Cumulative Preferred Share of Beneficial Interest Series N", - "lastsale": "$16.55", - "netchange": "-0.06", - "pctchange": "-0.361%", - "volume": "27777", + "lastsale": "$16.62", + "netchange": "0.07", + "pctchange": "0.423%", + "volume": "8373", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28338,10 +28352,10 @@ { "symbol": "PSA^O", "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 3.900% Cumulative Preferred Share of Beneficial Interest Series O", - "lastsale": "$16.62", - "netchange": "-0.15", - "pctchange": "-0.894%", - "volume": "11477", + "lastsale": "$16.75", + "netchange": "0.13", + "pctchange": "0.782%", + "volume": "34045", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28352,10 +28366,10 @@ { "symbol": "PSA^P", "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 4.000% Cumulative Preferred Share of Bene cial Interest Series P", - "lastsale": "$17.17", - "netchange": "-0.17", - "pctchange": "-0.98%", - "volume": "44139", + "lastsale": "$17.29", + "netchange": "0.12", + "pctchange": "0.699%", + "volume": "35880", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28366,10 +28380,10 @@ { "symbol": "PSA^Q", "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 3.950% Cumulative Preferred Share of Beneficial Interest Series Q par value $0.01 per share", - "lastsale": "$16.885", - "netchange": "-0.015", - "pctchange": "-0.089%", - "volume": "14903", + "lastsale": "$16.9273", + "netchange": "0.0423", + "pctchange": "0.251%", + "volume": "6753", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28380,10 +28394,10 @@ { "symbol": "PSA^R", "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 4.00% Cumulative Preferred Share of Bene cial Interest Series R", - "lastsale": "$17.10", - "netchange": "-0.06", - "pctchange": "-0.35%", - "volume": "61056", + "lastsale": "$17.18", + "netchange": "0.08", + "pctchange": "0.468%", + "volume": "38976", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28394,10 +28408,10 @@ { "symbol": "PSA^S", "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 4.100% Cumulative Preferred Share of Beneficial Interest Series S", - "lastsale": "$17.65", - "netchange": "-0.12", - "pctchange": "-0.675%", - "volume": "26642", + "lastsale": "$17.75", + "netchange": "0.10", + "pctchange": "0.567%", + "volume": "8325", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28408,10 +28422,10 @@ { "symbol": "PSBD", "name": "Palmer Square Capital BDC Inc. Common Stock", - "lastsale": "$15.80", - "netchange": "0.11", - "pctchange": "0.701%", - "volume": "39445", + "lastsale": "$15.94", + "netchange": "0.14", + "pctchange": "0.886%", + "volume": "49208", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -28422,10 +28436,10 @@ { "symbol": "PSEC^A", "name": "Prospect Capital Corporation 5.35% Series A Fixed Rate Cumulative Perpetual Preferred Stock", - "lastsale": "$16.39", - "netchange": "-0.15", - "pctchange": "-0.907%", - "volume": "23272", + "lastsale": "$16.36", + "netchange": "-0.03", + "pctchange": "-0.183%", + "volume": "17083", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28436,11 +28450,11 @@ { "symbol": "PSF", "name": "Cohen & Steers Select Preferred and Income Fund Inc. Common Stock", - "lastsale": "$20.04", - "netchange": "-0.06", - "pctchange": "-0.299%", - "volume": "25941", - "marketCap": "984738105.00", + "lastsale": "$20.10", + "netchange": "0.06", + "pctchange": "0.299%", + "volume": "19514", + "marketCap": "987686423.00", "country": "", "ipoyear": "2010", "industry": "Investment Managers", @@ -28451,9 +28465,9 @@ "symbol": "PSFE", "name": "Paysafe Limited Common Shares", "lastsale": "$18.15", - "netchange": "-0.54", - "pctchange": "-2.889%", - "volume": "241780", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "162343", "marketCap": "1120207890.00", "country": "", "ipoyear": "2021", @@ -28464,11 +28478,11 @@ { "symbol": "PSN", "name": "Parsons Corporation Common Stock", - "lastsale": "$85.33", - "netchange": "-9.53", - "pctchange": "-10.046%", - "volume": "5646903", - "marketCap": "9061188348.00", + "lastsale": "$83.79", + "netchange": "-1.54", + "pctchange": "-1.805%", + "volume": "2200496", + "marketCap": "8897655827.00", "country": "United States", "ipoyear": "2019", "industry": "EDP Services", @@ -28478,11 +28492,11 @@ { "symbol": "PSO", "name": "Pearson Plc Common Stock", - "lastsale": "$15.95", - "netchange": "0.10", - "pctchange": "0.631%", - "volume": "324323", - "marketCap": "10626924054.00", + "lastsale": "$15.96", + "netchange": "0.01", + "pctchange": "0.063%", + "volume": "309040", + "marketCap": "10633586703.00", "country": "United Kingdom", "ipoyear": "", "industry": "Books", @@ -28492,11 +28506,11 @@ { "symbol": "PSQH", "name": "PSQ Holdings Inc. Class A Common Stock", - "lastsale": "$4.36", - "netchange": "0.04", - "pctchange": "0.926%", - "volume": "1215649", - "marketCap": "151563288.00", + "lastsale": "$4.18", + "netchange": "-0.18", + "pctchange": "-4.128%", + "volume": "1127079", + "marketCap": "145306088.00", "country": "", "ipoyear": "2021", "industry": "Advertising", @@ -28506,11 +28520,11 @@ { "symbol": "PSTG", "name": "Pure Storage Inc. Class A Common Stock", - "lastsale": "$72.37", - "netchange": "0.06", - "pctchange": "0.083%", - "volume": "2087878", - "marketCap": "23609769664.00", + "lastsale": "$72.15", + "netchange": "-0.22", + "pctchange": "-0.304%", + "volume": "2097778", + "marketCap": "23537997530.00", "country": "United States", "ipoyear": "2015", "industry": "Electronic Components", @@ -28521,9 +28535,9 @@ "symbol": "PSTL", "name": "Postal Realty Trust Inc. Class A Common Stock", "lastsale": "$12.99", - "netchange": "0.04", - "pctchange": "0.309%", - "volume": "118784", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "103966", "marketCap": "304659198.00", "country": "United States", "ipoyear": "2019", @@ -28534,11 +28548,11 @@ { "symbol": "PSX", "name": "Phillips 66 Common Stock", - "lastsale": "$122.62", - "netchange": "4.07", - "pctchange": "3.433%", - "volume": "2231862", - "marketCap": "50640739015.00", + "lastsale": "$121.86", + "netchange": "-0.76", + "pctchange": "-0.62%", + "volume": "2196688", + "marketCap": "50326867202.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -28549,9 +28563,9 @@ "symbol": "PTA", "name": "Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund Common Shares of Beneficial Interest", "lastsale": "$19.66", - "netchange": "-0.01", - "pctchange": "-0.051%", - "volume": "84900", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "135736", "marketCap": "1086676165.00", "country": "United States", "ipoyear": "2020", @@ -28562,10 +28576,10 @@ { "symbol": "PTY", "name": "Pimco Corporate & Income Opportunity Fund", - "lastsale": "$14.54", - "netchange": "0.02", - "pctchange": "0.138%", - "volume": "955123", + "lastsale": "$14.58", + "netchange": "0.04", + "pctchange": "0.275%", + "volume": "632119", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -28576,11 +28590,11 @@ { "symbol": "PUK", "name": "Prudential Public Limited Company Common Stock", - "lastsale": "$16.10", - "netchange": "0.15", - "pctchange": "0.94%", - "volume": "1251594", - "marketCap": "21393051198.00", + "lastsale": "$16.29", + "netchange": "0.19", + "pctchange": "1.18%", + "volume": "1320209", + "marketCap": "21645515778.00", "country": "United Kingdom", "ipoyear": "", "industry": "Life Insurance", @@ -28590,11 +28604,11 @@ { "symbol": "PUMP", "name": "ProPetro Holding Corp. Common Stock", - "lastsale": "$10.69", - "netchange": "-0.10", - "pctchange": "-0.927%", - "volume": "2241244", - "marketCap": "1100318985.00", + "lastsale": "$10.51", + "netchange": "-0.18", + "pctchange": "-1.684%", + "volume": "1511568", + "marketCap": "1081791630.00", "country": "United States", "ipoyear": "2017", "industry": "Oilfield Services/Equipment", @@ -28604,11 +28618,11 @@ { "symbol": "PVH", "name": "PVH Corp. Common Stock", - "lastsale": "$96.32", - "netchange": "0.11", - "pctchange": "0.114%", - "volume": "762505", - "marketCap": "5358589631.00", + "lastsale": "$90.30", + "netchange": "-6.02", + "pctchange": "-6.25%", + "volume": "2077821", + "marketCap": "5023677779.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -28618,11 +28632,11 @@ { "symbol": "PVL", "name": "Permianville Royalty Trust Trust Units ", - "lastsale": "$1.47", - "netchange": "-0.05", - "pctchange": "-3.289%", - "volume": "93412", - "marketCap": "48510000.00", + "lastsale": "$1.51", + "netchange": "0.04", + "pctchange": "2.721%", + "volume": "36734", + "marketCap": "49830000.00", "country": "United States", "ipoyear": "2011", "industry": "Oil & Gas Production", @@ -28632,11 +28646,11 @@ { "symbol": "PWR", "name": "Quanta Services Inc. Common Stock", - "lastsale": "$354.75", - "netchange": "-2.58", - "pctchange": "-0.722%", - "volume": "1061596", - "marketCap": "52365213326.00", + "lastsale": "$358.03", + "netchange": "3.28", + "pctchange": "0.925%", + "volume": "1150106", + "marketCap": "52849379358.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -28646,11 +28660,11 @@ { "symbol": "PX", "name": "P10 Inc. Class A Common Stock", - "lastsale": "$13.76", - "netchange": "0.31", - "pctchange": "2.305%", - "volume": "607406", - "marketCap": "1535929109.00", + "lastsale": "$13.77", + "netchange": "0.01", + "pctchange": "0.073%", + "volume": "318634", + "marketCap": "1537045336.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -28660,10 +28674,10 @@ { "symbol": "PYN", "name": "PIMCO New York Municipal Income Fund III Common Shares of Beneficial Interest", - "lastsale": "$5.73", - "netchange": "-0.025", - "pctchange": "-0.434%", - "volume": "14368", + "lastsale": "$5.70", + "netchange": "-0.03", + "pctchange": "-0.524%", + "volume": "23394", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -28674,10 +28688,10 @@ { "symbol": "PYT", "name": "PPlus Tr GSC-2 Tr Ctf Fltg Rate", - "lastsale": "$22.8001", - "netchange": "-0.1549", - "pctchange": "-0.675%", - "volume": "1315", + "lastsale": "$22.81", + "netchange": "0.0099", + "pctchange": "0.043%", + "volume": "1143", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -28688,10 +28702,10 @@ { "symbol": "PZC", "name": "PIMCO California Municipal Income Fund III Common Shares of Beneficial Interest", - "lastsale": "$6.69", - "netchange": "-0.03", - "pctchange": "-0.446%", - "volume": "152354", + "lastsale": "$6.68", + "netchange": "-0.01", + "pctchange": "-0.149%", + "volume": "79948", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -28702,11 +28716,11 @@ { "symbol": "QBTS", "name": "D-Wave Quantum Inc. Common Shares", - "lastsale": "$6.03", - "netchange": "-0.22", - "pctchange": "-3.52%", - "volume": "86890837", - "marketCap": "1350809419.00", + "lastsale": "$6.09", + "netchange": "0.06", + "pctchange": "0.995%", + "volume": "138635419", + "marketCap": "1364250309.00", "country": "", "ipoyear": "2022", "industry": "EDP Services", @@ -28717,9 +28731,9 @@ "symbol": "QD", "name": "Qudian Inc. American Depositary Shares each representing one Class A Ordinary Share", "lastsale": "$2.93", - "netchange": "-0.02", - "pctchange": "-0.678%", - "volume": "325131", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "225900", "marketCap": "554953283.00", "country": "China", "ipoyear": "2017", @@ -28730,11 +28744,11 @@ { "symbol": "QGEN", "name": "Qiagen N.V. Common Shares", - "lastsale": "$45.83", - "netchange": "-1.42", - "pctchange": "-3.005%", - "volume": "3189841", - "marketCap": "10458532262.00", + "lastsale": "$45.63", + "netchange": "-0.20", + "pctchange": "-0.436%", + "volume": "1555840", + "marketCap": "10412891711.00", "country": "Netherlands", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -28744,11 +28758,11 @@ { "symbol": "QS", "name": "QuantumScape Corporation Class A Common Stock", - "lastsale": "$5.17", - "netchange": "0.14", - "pctchange": "2.783%", - "volume": "11013355", - "marketCap": "2649476228.00", + "lastsale": "$5.16", + "netchange": "-0.01", + "pctchange": "-0.193%", + "volume": "10471518", + "marketCap": "2644351516.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -28758,11 +28772,11 @@ { "symbol": "QSR", "name": "Restaurant Brands International Inc. Common Shares", - "lastsale": "$61.53", - "netchange": "0.99", - "pctchange": "1.635%", - "volume": "6945845", - "marketCap": "19917722475.00", + "lastsale": "$62.08", + "netchange": "0.55", + "pctchange": "0.894%", + "volume": "2330441", + "marketCap": "20095761600.00", "country": "Canada", "ipoyear": "2014", "industry": "Restaurants", @@ -28772,11 +28786,11 @@ { "symbol": "QTWO", "name": "Q2 Holdings Inc. Common Stock", - "lastsale": "$94.70", - "netchange": "0.66", - "pctchange": "0.702%", - "volume": "605662", - "marketCap": "5719979246.00", + "lastsale": "$94.14", + "netchange": "-0.56", + "pctchange": "-0.591%", + "volume": "503890", + "marketCap": "5686154659.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -28786,11 +28800,11 @@ { "symbol": "QUAD", "name": "Quad Graphics Inc Class A Common Stock", - "lastsale": "$6.95", - "netchange": "0.21", - "pctchange": "3.116%", - "volume": "196613", - "marketCap": "362226404.00", + "lastsale": "$6.81", + "netchange": "-0.14", + "pctchange": "-2.014%", + "volume": "186349", + "marketCap": "354929757.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -28800,10 +28814,10 @@ { "symbol": "QVCC", "name": "QVC Inc. 6.250% Senior Secured Notes due 2068", - "lastsale": "$12.37", - "netchange": "0.01", - "pctchange": "0.081%", - "volume": "14055", + "lastsale": "$12.35", + "netchange": "-0.02", + "pctchange": "-0.162%", + "volume": "25132", "marketCap": "12.00", "country": "United States", "ipoyear": "2019", @@ -28814,11 +28828,11 @@ { "symbol": "QVCD", "name": "QVC Inc. 6.375% Senior Secured Notes due 2067", - "lastsale": "$12.55", - "netchange": "0.056", - "pctchange": "0.448%", - "volume": "3928", - "marketCap": "13.00", + "lastsale": "$12.4501", + "netchange": "-0.0999", + "pctchange": "-0.796%", + "volume": "14497", + "marketCap": "12.00", "country": "United States", "ipoyear": "2018", "industry": "Catalog/Specialty Distribution", @@ -28828,11 +28842,11 @@ { "symbol": "QXO", "name": "QXO Inc. Common Stock", - "lastsale": "$13.98", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1240150", - "marketCap": "5723834126.00", + "lastsale": "$13.73", + "netchange": "-0.25", + "pctchange": "-1.788%", + "volume": "2146114", + "marketCap": "5621476577.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -28842,11 +28856,11 @@ { "symbol": "R", "name": "Ryder System Inc. Common Stock", - "lastsale": "$165.53", - "netchange": "0.39", - "pctchange": "0.236%", - "volume": "242531", - "marketCap": "7000298958.00", + "lastsale": "$163.95", + "netchange": "-1.58", + "pctchange": "-0.955%", + "volume": "330092", + "marketCap": "6933480421.00", "country": "United States", "ipoyear": "", "industry": "Rental/Leasing Companies", @@ -28856,10 +28870,10 @@ { "symbol": "RA", "name": "Brookfield Real Assets Income Fund Inc. Common Stock", - "lastsale": "$13.41", - "netchange": "-0.03", - "pctchange": "-0.223%", - "volume": "238533", + "lastsale": "$13.50", + "netchange": "0.09", + "pctchange": "0.671%", + "volume": "217844", "marketCap": "0.00", "country": "United States", "ipoyear": "2016", @@ -28870,11 +28884,11 @@ { "symbol": "RACE", "name": "Ferrari N.V. Common Shares", - "lastsale": "$429.98", - "netchange": "-2.52", - "pctchange": "-0.583%", - "volume": "341679", - "marketCap": "104808038641.00", + "lastsale": "$432.37", + "netchange": "2.39", + "pctchange": "0.556%", + "volume": "349112", + "marketCap": "105390603440.00", "country": "Italy", "ipoyear": "2015", "industry": "Auto Manufacturing", @@ -28884,11 +28898,11 @@ { "symbol": "RAMP", "name": "LiveRamp Holdings Inc. Common Stock", - "lastsale": "$33.43", - "netchange": "0.32", - "pctchange": "0.966%", - "volume": "415090", - "marketCap": "2181785883.00", + "lastsale": "$33.56", + "netchange": "0.13", + "pctchange": "0.389%", + "volume": "524441", + "marketCap": "2190270244.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -28898,11 +28912,11 @@ { "symbol": "RBA", "name": "RB Global Inc. Common Stock", - "lastsale": "$89.88", - "netchange": "-0.04", - "pctchange": "-0.044%", - "volume": "646392", - "marketCap": "16560749969.00", + "lastsale": "$90.39", + "netchange": "0.51", + "pctchange": "0.567%", + "volume": "694688", + "marketCap": "16654719512.00", "country": "Canada", "ipoyear": "", "industry": "Business Services", @@ -28912,11 +28926,11 @@ { "symbol": "RBC", "name": "RBC Bearings Incorporated Common Stock", - "lastsale": "$315.33", - "netchange": "-7.83", - "pctchange": "-2.423%", - "volume": "156135", - "marketCap": "9904313489.00", + "lastsale": "$314.23", + "netchange": "-1.10", + "pctchange": "-0.349%", + "volume": "200319", + "marketCap": "9869763193.00", "country": "United States", "ipoyear": "2022", "industry": "Metal Fabrications", @@ -28926,11 +28940,11 @@ { "symbol": "RBLX", "name": "Roblox Corporation Class A Common Stock", - "lastsale": "$67.11", - "netchange": "1.11", - "pctchange": "1.682%", - "volume": "6110157", - "marketCap": "44039210894.00", + "lastsale": "$67.07", + "netchange": "-0.04", + "pctchange": "-0.06%", + "volume": "3649976", + "marketCap": "44012961923.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -28940,11 +28954,11 @@ { "symbol": "RBOT", "name": "Vicarious Surgical Inc. Class A Common Stock", - "lastsale": "$13.92", - "netchange": "-0.11", - "pctchange": "-0.784%", - "volume": "34222", - "marketCap": "82242408.00", + "lastsale": "$14.39", + "netchange": "0.47", + "pctchange": "3.376%", + "volume": "20144", + "marketCap": "85019271.00", "country": "Hong Kong", "ipoyear": "2020", "industry": "Industrial Specialties", @@ -28954,11 +28968,11 @@ { "symbol": "RBRK", "name": "Rubrik Inc. Class A Common Stock", - "lastsale": "$70.31", - "netchange": "-1.04", - "pctchange": "-1.458%", - "volume": "1735218", - "marketCap": "13024486797.00", + "lastsale": "$70.99", + "netchange": "0.68", + "pctchange": "0.967%", + "volume": "1189339", + "marketCap": "13150452535.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -28968,11 +28982,11 @@ { "symbol": "RC", "name": "Ready Capital Corporation Common Stock", - "lastsale": "$6.82", - "netchange": "-0.03", - "pctchange": "-0.438%", - "volume": "1452263", - "marketCap": "1149379401.00", + "lastsale": "$6.81", + "netchange": "-0.01", + "pctchange": "-0.147%", + "volume": "1170678", + "marketCap": "1147694094.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -28996,10 +29010,10 @@ { "symbol": "RC^E", "name": "Ready Capital Corporation 6.50% Series E Cumulative Redeemable Preferred Stock", - "lastsale": "$18.235", - "netchange": "-0.025", - "pctchange": "-0.137%", - "volume": "2823", + "lastsale": "$18.29", + "netchange": "0.055", + "pctchange": "0.302%", + "volume": "4627", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29010,11 +29024,11 @@ { "symbol": "RCB", "name": "Ready Capital Corporation 6.20% Senior Notes due 2026", - "lastsale": "$24.19", - "netchange": "0.0393", - "pctchange": "0.163%", - "volume": "5319", - "marketCap": "4076757730.00", + "lastsale": "$24.14", + "netchange": "-0.05", + "pctchange": "-0.207%", + "volume": "1013", + "marketCap": "4068331195.00", "country": "United States", "ipoyear": "2019", "industry": "Real Estate Investment Trusts", @@ -29024,11 +29038,11 @@ { "symbol": "RCC", "name": "Ready Capital Corporation 5.75% Senior Notes due 2026", - "lastsale": "$24.4443", - "netchange": "-0.0457", - "pctchange": "-0.187%", - "volume": "2216", - "marketCap": "4119615088.00", + "lastsale": "$24.45", + "netchange": "0.0057", + "pctchange": "0.023%", + "volume": "1407", + "marketCap": "4120575713.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -29039,9 +29053,9 @@ "symbol": "RCD", "name": "Ready Capital Corporation 9.00% Senior Notes due 2029", "lastsale": "$25.10", - "netchange": "-0.0599", - "pctchange": "-0.238%", - "volume": "36804", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "42150", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -29052,11 +29066,11 @@ { "symbol": "RCI", "name": "Rogers Communication Inc. Common Stock", - "lastsale": "$28.30", - "netchange": "0.20", - "pctchange": "0.712%", - "volume": "718768", - "marketCap": "15125434354.00", + "lastsale": "$28.47", + "netchange": "0.17", + "pctchange": "0.601%", + "volume": "637898", + "marketCap": "15216293853.00", "country": "Canada", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -29066,11 +29080,11 @@ { "symbol": "RCL", "name": "Royal Caribbean Cruises Ltd. Common Stock", - "lastsale": "$238.15", - "netchange": "1.99", - "pctchange": "0.843%", - "volume": "1775927", - "marketCap": "64032638406.00", + "lastsale": "$232.10", + "netchange": "-6.05", + "pctchange": "-2.54%", + "volume": "2722070", + "marketCap": "62405943204.00", "country": "United States", "ipoyear": "1993", "industry": "Marine Transportation", @@ -29080,10 +29094,10 @@ { "symbol": "RCS", "name": "PIMCO Strategic Income Fund Inc.", - "lastsale": "$6.37", - "netchange": "-0.06", - "pctchange": "-0.933%", - "volume": "199541", + "lastsale": "$6.48", + "netchange": "0.11", + "pctchange": "1.727%", + "volume": "150854", "marketCap": "0.00", "country": "United States", "ipoyear": "1994", @@ -29094,11 +29108,11 @@ { "symbol": "RCUS", "name": "Arcus Biosciences Inc. Common Stock", - "lastsale": "$13.33", - "netchange": "-0.07", - "pctchange": "-0.522%", - "volume": "1067350", - "marketCap": "1219849748.00", + "lastsale": "$13.16", + "netchange": "-0.17", + "pctchange": "-1.275%", + "volume": "877669", + "marketCap": "1204292774.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29108,11 +29122,11 @@ { "symbol": "RDDT", "name": "Reddit Inc. Class A Common Stock", - "lastsale": "$181.99", - "netchange": "-1.75", - "pctchange": "-0.952%", - "volume": "3564307", - "marketCap": "31953488447.00", + "lastsale": "$182.40", + "netchange": "0.41", + "pctchange": "0.225%", + "volume": "3920966", + "marketCap": "32025475536.00", "country": "United States", "ipoyear": "2024", "industry": "EDP Services", @@ -29122,11 +29136,11 @@ { "symbol": "RDN", "name": "Radian Group Inc. Common Stock", - "lastsale": "$33.34", - "netchange": "0.12", - "pctchange": "0.361%", - "volume": "613486", - "marketCap": "4965411750.00", + "lastsale": "$33.38", + "netchange": "0.04", + "pctchange": "0.12%", + "volume": "701565", + "marketCap": "4971369053.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -29136,11 +29150,11 @@ { "symbol": "RDW", "name": "Redwire Corporation Common Stock", - "lastsale": "$22.05", - "netchange": "0.40", - "pctchange": "1.848%", - "volume": "2369119", - "marketCap": "1467226206.00", + "lastsale": "$21.24", + "netchange": "-0.81", + "pctchange": "-3.673%", + "volume": "1602073", + "marketCap": "1413328100.00", "country": "United States", "ipoyear": "2021", "industry": "Military/Government/Technical", @@ -29150,11 +29164,11 @@ { "symbol": "RDY", "name": "Dr. Reddy's Laboratories Ltd Common Stock", - "lastsale": "$14.15", - "netchange": "-0.94", - "pctchange": "-6.229%", - "volume": "1881594", - "marketCap": "11806558080.00", + "lastsale": "$14.01", + "netchange": "-0.14", + "pctchange": "-0.989%", + "volume": "1781387", + "marketCap": "11689744077.00", "country": "India", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29164,11 +29178,11 @@ { "symbol": "RELX", "name": "RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share)", - "lastsale": "$49.39", - "netchange": "0.13", - "pctchange": "0.264%", - "volume": "462287", - "marketCap": "91925870251.00", + "lastsale": "$48.85", + "netchange": "-0.54", + "pctchange": "-1.093%", + "volume": "788883", + "marketCap": "90920809107.00", "country": "United Kingdom", "ipoyear": "2015", "industry": "Business Services", @@ -29178,11 +29192,11 @@ { "symbol": "RERE", "name": "ATRenew Inc. American Depositary Shares (every three of which representing two Class A ordinary shares)", - "lastsale": "$2.62", - "netchange": "-0.05", - "pctchange": "-1.873%", - "volume": "451530", - "marketCap": "580854000.00", + "lastsale": "$2.61", + "netchange": "-0.01", + "pctchange": "-0.382%", + "volume": "582864", + "marketCap": "578637000.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Other Specialty Stores", @@ -29192,11 +29206,11 @@ { "symbol": "RES", "name": "RPC Inc. Common Stock", - "lastsale": "$6.86", - "netchange": "0.16", - "pctchange": "2.388%", - "volume": "2189292", - "marketCap": "1474710328.00", + "lastsale": "$6.77", + "netchange": "-0.09", + "pctchange": "-1.312%", + "volume": "1298608", + "marketCap": "1455362816.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -29206,11 +29220,11 @@ { "symbol": "REVG", "name": "REV Group Inc. Common Stock", - "lastsale": "$35.39", - "netchange": "0.24", - "pctchange": "0.683%", - "volume": "426556", - "marketCap": "1844937324.00", + "lastsale": "$34.77", + "netchange": "-0.62", + "pctchange": "-1.752%", + "volume": "427953", + "marketCap": "1812615732.00", "country": "United States", "ipoyear": "2017", "industry": "Auto Manufacturing", @@ -29220,11 +29234,11 @@ { "symbol": "REX", "name": "REX American Resources Corporation", - "lastsale": "$41.20", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "154096", - "marketCap": "723766662.00", + "lastsale": "$41.04", + "netchange": "-0.16", + "pctchange": "-0.388%", + "volume": "150120", + "marketCap": "720955918.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -29234,11 +29248,11 @@ { "symbol": "REXR", "name": "Rexford Industrial Realty Inc. Common Stock", - "lastsale": "$40.16", - "netchange": "0.49", - "pctchange": "1.235%", - "volume": "1667217", - "marketCap": "8931251676.00", + "lastsale": "$40.88", + "netchange": "0.72", + "pctchange": "1.793%", + "volume": "1654531", + "marketCap": "9091373718.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -29249,9 +29263,9 @@ "symbol": "REXR^B", "name": "Rexford Industrial Realty Inc. 5.875% Series B Cumulative Redeemable Preferred Stock", "lastsale": "$22.89", - "netchange": "-0.005", - "pctchange": "-0.022%", - "volume": "532", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2854", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29262,10 +29276,10 @@ { "symbol": "REXR^C", "name": "Rexford Industrial Realty Inc. 5.625% Series C Cumulative Redeemable Preferred Stock par value $0.01 per share", - "lastsale": "$21.5501", - "netchange": "-0.1399", - "pctchange": "-0.645%", - "volume": "4601", + "lastsale": "$21.75", + "netchange": "0.1999", + "pctchange": "0.928%", + "volume": "2133", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29276,11 +29290,11 @@ { "symbol": "REZI", "name": "Resideo Technologies Inc. Common Stock ", - "lastsale": "$23.77", - "netchange": "0.58", - "pctchange": "2.501%", - "volume": "704563", - "marketCap": "3493513720.00", + "lastsale": "$23.16", + "netchange": "-0.61", + "pctchange": "-2.566%", + "volume": "538735", + "marketCap": "3403861075.00", "country": "United States", "ipoyear": "2018", "industry": "Wholesale Distributors", @@ -29290,11 +29304,11 @@ { "symbol": "RF", "name": "Regions Financial Corporation Common Stock", - "lastsale": "$24.26", - "netchange": "-0.06", - "pctchange": "-0.247%", - "volume": "5116157", - "marketCap": "22049034939.00", + "lastsale": "$24.47", + "netchange": "0.21", + "pctchange": "0.866%", + "volume": "5209577", + "marketCap": "22239896330.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -29304,10 +29318,10 @@ { "symbol": "RF^C", "name": "Regions Financial Corporation Depositary Shares each Representing a 1/40th Interest in a Share of 5.700% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series C", - "lastsale": "$24.73", - "netchange": "0.02", - "pctchange": "0.081%", - "volume": "40534", + "lastsale": "$24.79", + "netchange": "0.06", + "pctchange": "0.243%", + "volume": "50937", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29318,10 +29332,10 @@ { "symbol": "RF^E", "name": "Regions Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 4.45% Non-Cumulative Perpetual Preferred Stock Series E", - "lastsale": "$18.35", - "netchange": "-0.08", - "pctchange": "-0.434%", - "volume": "34620", + "lastsale": "$18.26", + "netchange": "-0.09", + "pctchange": "-0.49%", + "volume": "97463", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29332,10 +29346,10 @@ { "symbol": "RF^F", "name": "Regions Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Non-Cumulative Perpetual Preferred Stock Series F", - "lastsale": "$25.40", - "netchange": "-0.17", - "pctchange": "-0.665%", - "volume": "90994", + "lastsale": "$25.45", + "netchange": "0.05", + "pctchange": "0.197%", + "volume": "52936", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29346,11 +29360,11 @@ { "symbol": "RFI", "name": "Cohen & Steers Total Return Realty Fund Inc. Common Stock", - "lastsale": "$11.84", - "netchange": "-0.10", - "pctchange": "-0.838%", - "volume": "68004", - "marketCap": "581801356.00", + "lastsale": "$11.87", + "netchange": "0.03", + "pctchange": "0.253%", + "volume": "80184", + "marketCap": "583275514.00", "country": "United States", "ipoyear": "1993", "industry": "Investment Managers", @@ -29360,11 +29374,11 @@ { "symbol": "RFL", "name": "Rafael Holdings Inc. Class B Common Stock", - "lastsale": "$2.16", - "netchange": "0.09", - "pctchange": "4.348%", - "volume": "124534", - "marketCap": "53296164.00", + "lastsale": "$2.10", + "netchange": "-0.06", + "pctchange": "-2.778%", + "volume": "22520", + "marketCap": "51815715.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate", @@ -29374,11 +29388,11 @@ { "symbol": "RFM", "name": "RiverNorth Flexible Municipal Income Fund Inc. Common Stock", - "lastsale": "$15.27", - "netchange": "-0.0674", - "pctchange": "-0.439%", - "volume": "14065", - "marketCap": "93371454.00", + "lastsale": "$15.2504", + "netchange": "-0.0196", + "pctchange": "-0.128%", + "volume": "7205", + "marketCap": "93251606.00", "country": "", "ipoyear": "2020", "industry": "Finance/Investors Services", @@ -29388,11 +29402,11 @@ { "symbol": "RFMZ", "name": "RiverNorth Flexible Municipal Income Fund II Inc. Common Stock", - "lastsale": "$13.88", - "netchange": "-0.09", - "pctchange": "-0.644%", - "volume": "97798", - "marketCap": "338002373.00", + "lastsale": "$13.87", + "netchange": "-0.01", + "pctchange": "-0.072%", + "volume": "77364", + "marketCap": "337758856.00", "country": "", "ipoyear": "2021", "industry": "Trusts Except Educational Religious and Charitable", @@ -29402,11 +29416,11 @@ { "symbol": "RGA", "name": "Reinsurance Group of America Incorporated Common Stock", - "lastsale": "$224.28", - "netchange": "0.42", - "pctchange": "0.188%", - "volume": "289992", - "marketCap": "14772051932.00", + "lastsale": "$224.84", + "netchange": "0.56", + "pctchange": "0.25%", + "volume": "353979", + "marketCap": "14808935957.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -29416,11 +29430,11 @@ { "symbol": "RGR", "name": "Sturm Ruger & Company Inc. Common Stock", - "lastsale": "$36.05", - "netchange": "0.34", - "pctchange": "0.952%", - "volume": "114207", - "marketCap": "605309205.00", + "lastsale": "$36.11", + "netchange": "0.06", + "pctchange": "0.166%", + "volume": "93218", + "marketCap": "606316655.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -29430,11 +29444,11 @@ { "symbol": "RGT", "name": "Royce Global Trust Inc. Common Stock", - "lastsale": "$11.12", + "lastsale": "$11.13", "netchange": "0.01", "pctchange": "0.09%", - "volume": "7334", - "marketCap": "69688406.00", + "volume": "8392", + "marketCap": "69751076.00", "country": "", "ipoyear": "2013", "industry": "Trusts Except Educational Religious and Charitable", @@ -29444,11 +29458,11 @@ { "symbol": "RH", "name": "RH Common Stock", - "lastsale": "$434.46", - "netchange": "-8.35", - "pctchange": "-1.886%", - "volume": "509121", - "marketCap": "8082193342.00", + "lastsale": "$418.74", + "netchange": "-15.72", + "pctchange": "-3.618%", + "volume": "1012796", + "marketCap": "7789756572.00", "country": "United States", "ipoyear": "2012", "industry": "Other Specialty Stores", @@ -29458,11 +29472,11 @@ { "symbol": "RHI", "name": "Robert Half Inc. Common Stock", - "lastsale": "$70.50", + "lastsale": "$69.88", "netchange": "-0.62", - "pctchange": "-0.872%", - "volume": "922353", - "marketCap": "7279187322.00", + "pctchange": "-0.879%", + "volume": "921024", + "marketCap": "7215171774.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -29472,11 +29486,11 @@ { "symbol": "RHP", "name": "Ryman Hospitality Properties Inc. (REIT)", - "lastsale": "$105.47", - "netchange": "1.66", - "pctchange": "1.599%", - "volume": "380960", - "marketCap": "6317776294.00", + "lastsale": "$103.66", + "netchange": "-1.81", + "pctchange": "-1.716%", + "volume": "324960", + "marketCap": "6209355179.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -29486,11 +29500,11 @@ { "symbol": "RIG", "name": "Transocean Ltd (Switzerland) Common Stock", - "lastsale": "$3.86", + "lastsale": "$3.85", "netchange": "-0.01", - "pctchange": "-0.258%", - "volume": "21803975", - "marketCap": "3380601877.00", + "pctchange": "-0.259%", + "volume": "20087824", + "marketCap": "3371843841.00", "country": "Switzerland", "ipoyear": "", "industry": "Oil & Gas Production", @@ -29500,11 +29514,11 @@ { "symbol": "RIO", "name": "Rio Tinto Plc Common Stock", - "lastsale": "$61.56", - "netchange": "0.44", - "pctchange": "0.72%", - "volume": "2814519", - "marketCap": "77129874934.00", + "lastsale": "$62.09", + "netchange": "0.53", + "pctchange": "0.861%", + "volume": "3055297", + "marketCap": "77793923565.00", "country": "Australia", "ipoyear": "2002", "industry": "Metal Mining", @@ -29514,11 +29528,11 @@ { "symbol": "RITM", "name": "Rithm Capital Corp. Common Stock", - "lastsale": "$11.28", + "lastsale": "$11.30", "netchange": "0.02", - "pctchange": "0.178%", - "volume": "2303243", - "marketCap": "5862581720.00", + "pctchange": "0.177%", + "volume": "2921520", + "marketCap": "5872976369.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -29528,10 +29542,10 @@ { "symbol": "RITM^A", "name": "Rithm Capital Corp. 7.50% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.98", - "netchange": "0.13", - "pctchange": "0.503%", - "volume": "19363", + "lastsale": "$25.9438", + "netchange": "-0.0362", + "pctchange": "-0.139%", + "volume": "12475", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29543,9 +29557,9 @@ "symbol": "RITM^B", "name": "Rithm Capital Corp. 7.125% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", "lastsale": "$25.63", - "netchange": "-0.0075", - "pctchange": "-0.029%", - "volume": "40615", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "43412", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29556,10 +29570,10 @@ { "symbol": "RITM^C", "name": "Rithm Capital Corp. 6.375% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.93", - "netchange": "-0.10", - "pctchange": "-0.40%", - "volume": "48682", + "lastsale": "$24.9047", + "netchange": "-0.0253", + "pctchange": "-0.101%", + "volume": "64043", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29570,10 +29584,10 @@ { "symbol": "RITM^D", "name": "Rithm Capital Corp. 7.00% Fixed-Rate Reset Series D Cumulative Redeemable Preferred Stock", - "lastsale": "$24.2299", - "netchange": "-0.0101", - "pctchange": "-0.042%", - "volume": "41930", + "lastsale": "$24.26", + "netchange": "0.0301", + "pctchange": "0.124%", + "volume": "21046", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29584,10 +29598,10 @@ { "symbol": "RIV", "name": "RiverNorth Opportunities Fund Inc. Common Stock", - "lastsale": "$12.15", - "netchange": "0.045", - "pctchange": "0.372%", - "volume": "67717", + "lastsale": "$12.11", + "netchange": "-0.04", + "pctchange": "-0.329%", + "volume": "59459", "marketCap": "0.00", "country": "United States", "ipoyear": "2015", @@ -29598,10 +29612,10 @@ { "symbol": "RIV^A", "name": "RiverNorth Opportunities Fund Inc. 6.00% Series A Perpetual Preferred Stock", - "lastsale": "$22.90", - "netchange": "-0.05", - "pctchange": "-0.218%", - "volume": "1567", + "lastsale": "$23.05", + "netchange": "0.15", + "pctchange": "0.655%", + "volume": "5551", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29612,11 +29626,11 @@ { "symbol": "RJF", "name": "Raymond James Financial Inc. Common Stock", - "lastsale": "$171.55", - "netchange": "1.05", - "pctchange": "0.616%", - "volume": "1481566", - "marketCap": "35003891616.00", + "lastsale": "$172.64", + "netchange": "1.09", + "pctchange": "0.635%", + "volume": "1313485", + "marketCap": "35226300487.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -29626,10 +29640,10 @@ { "symbol": "RJF^B", "name": "Raymond James Financial Inc. Depositary Shares each representing a 1/40th interest in a share of 6.375% Fixed-to-Floating Rate Series B Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$25.26", - "netchange": "0.017", - "pctchange": "0.067%", - "volume": "9516", + "lastsale": "$25.28", + "netchange": "0.02", + "pctchange": "0.079%", + "volume": "4992", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29640,11 +29654,11 @@ { "symbol": "RKT", "name": "Rocket Companies Inc. Class A Common Stock", - "lastsale": "$11.90", - "netchange": "-0.05", - "pctchange": "-0.418%", - "volume": "2339905", - "marketCap": "23737105144.00", + "lastsale": "$12.02", + "netchange": "0.12", + "pctchange": "1.008%", + "volume": "3022773", + "marketCap": "23976470910.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -29654,11 +29668,11 @@ { "symbol": "RL", "name": "Ralph Lauren Corporation Common Stock", - "lastsale": "$256.52", - "netchange": "6.10", - "pctchange": "2.436%", - "volume": "752941", - "marketCap": "15929467203.00", + "lastsale": "$256.00", + "netchange": "-0.52", + "pctchange": "-0.203%", + "volume": "512949", + "marketCap": "15897176064.00", "country": "United States", "ipoyear": "1997", "industry": "Apparel", @@ -29668,11 +29682,11 @@ { "symbol": "RLI", "name": "RLI Corp. Common Stock (DE)", - "lastsale": "$71.75", - "netchange": "-6.32", - "pctchange": "-8.095%", - "volume": "1666293", - "marketCap": "6575380371.00", + "lastsale": "$72.48", + "netchange": "0.73", + "pctchange": "1.017%", + "volume": "1030088", + "marketCap": "6642279711.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -29682,11 +29696,11 @@ { "symbol": "RLJ", "name": "RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value", - "lastsale": "$9.90", - "netchange": "0.03", - "pctchange": "0.304%", - "volume": "1432062", - "marketCap": "1517748081.00", + "lastsale": "$9.78", + "netchange": "-0.12", + "pctchange": "-1.212%", + "volume": "662946", + "marketCap": "1499351135.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -29696,10 +29710,10 @@ { "symbol": "RLJ^A", "name": "RLJ Lodging Trust $1.95 Series A Cumulative Convertible Preferred Shares", - "lastsale": "$25.17", - "netchange": "-0.03", - "pctchange": "-0.119%", - "volume": "17037", + "lastsale": "$25.34", + "netchange": "0.17", + "pctchange": "0.675%", + "volume": "8563", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29710,10 +29724,10 @@ { "symbol": "RLTY", "name": "Cohen & Steers Real Estate Opportunities and Income Fund Common Shares of Beneficial Interest", - "lastsale": "$15.30", - "netchange": "-0.19", - "pctchange": "-1.227%", - "volume": "57845", + "lastsale": "$15.42", + "netchange": "0.12", + "pctchange": "0.784%", + "volume": "53580", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -29724,11 +29738,11 @@ { "symbol": "RLX", "name": "RLX Technology Inc. American Depositary Shares each representing the right to receive one (1) Class A ordinary share", - "lastsale": "$2.16", - "netchange": "-0.08", - "pctchange": "-3.571%", - "volume": "4056327", - "marketCap": "2746659767.00", + "lastsale": "$2.17", + "netchange": "0.01", + "pctchange": "0.463%", + "volume": "5877830", + "marketCap": "2759375784.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -29738,11 +29752,11 @@ { "symbol": "RM", "name": "Regional Management Corp. Common Stock", - "lastsale": "$36.02", - "netchange": "-0.01", - "pctchange": "-0.028%", - "volume": "68319", - "marketCap": "366078896.00", + "lastsale": "$36.33", + "netchange": "0.31", + "pctchange": "0.861%", + "volume": "57554", + "marketCap": "369229492.00", "country": "United States", "ipoyear": "2012", "industry": "Finance: Consumer Services", @@ -29752,11 +29766,11 @@ { "symbol": "RMAX", "name": "RE/MAX Holdings Inc. Class A Common Stock", - "lastsale": "$10.41", - "netchange": "0.14", - "pctchange": "1.363%", - "volume": "90781", - "marketCap": "196458072.00", + "lastsale": "$10.20", + "netchange": "-0.21", + "pctchange": "-2.017%", + "volume": "106899", + "marketCap": "192494941.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate", @@ -29766,11 +29780,11 @@ { "symbol": "RMD", "name": "ResMed Inc. Common Stock", - "lastsale": "$248.88", - "netchange": "1.55", - "pctchange": "0.627%", - "volume": "643831", - "marketCap": "36534525264.00", + "lastsale": "$250.51", + "netchange": "1.63", + "pctchange": "0.655%", + "volume": "778456", + "marketCap": "36773802330.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -29780,11 +29794,11 @@ { "symbol": "RMI", "name": "RiverNorth Opportunistic Municipal Income Fund Inc. Common Stock", - "lastsale": "$15.5357", - "netchange": "-0.1593", - "pctchange": "-1.015%", - "volume": "10327", - "marketCap": "99013180.00", + "lastsale": "$15.46", + "netchange": "-0.0757", + "pctchange": "-0.487%", + "volume": "10379", + "marketCap": "98530723.00", "country": "", "ipoyear": "2018", "industry": "Finance/Investors Services", @@ -29794,11 +29808,11 @@ { "symbol": "RMM", "name": "RiverNorth Managed Duration Municipal Income Fund Inc. Common Stock", - "lastsale": "$14.784", - "netchange": "-0.196", - "pctchange": "-1.308%", - "volume": "69778", - "marketCap": "291830660.00", + "lastsale": "$14.8583", + "netchange": "0.0743", + "pctchange": "0.503%", + "volume": "34420", + "marketCap": "293297315.00", "country": "", "ipoyear": "2019", "industry": "Trusts Except Educational Religious and Charitable", @@ -29808,11 +29822,11 @@ { "symbol": "RMMZ", "name": "RiverNorth Managed Duration Municipal Income Fund II Inc. Common Stock", - "lastsale": "$15.344", - "netchange": "-0.326", - "pctchange": "-2.08%", - "volume": "46791", - "marketCap": "302884852.00", + "lastsale": "$15.38", + "netchange": "0.036", + "pctchange": "0.235%", + "volume": "14201", + "marketCap": "303595479.00", "country": "", "ipoyear": "2022", "industry": "Investment Managers", @@ -29822,11 +29836,11 @@ { "symbol": "RMT", "name": "Royce Micro-Cap Trust Inc. Common Stock", - "lastsale": "$10.20", - "netchange": "0.03", - "pctchange": "0.295%", - "volume": "119174", - "marketCap": "471944891.00", + "lastsale": "$10.21", + "netchange": "0.01", + "pctchange": "0.098%", + "volume": "90798", + "marketCap": "472407582.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -29836,11 +29850,11 @@ { "symbol": "RNG", "name": "RingCentral Inc. Class A Common Stock", - "lastsale": "$34.39", - "netchange": "0.31", - "pctchange": "0.91%", - "volume": "1303671", - "marketCap": "3109907612.00", + "lastsale": "$34.65", + "netchange": "0.26", + "pctchange": "0.756%", + "volume": "807868", + "marketCap": "3133419562.00", "country": "United States", "ipoyear": "2013", "industry": "EDP Services", @@ -29850,11 +29864,11 @@ { "symbol": "RNGR", "name": "Ranger Energy Services Inc. Class A Common Stock", - "lastsale": "$17.60", - "netchange": "-0.13", - "pctchange": "-0.733%", - "volume": "115050", - "marketCap": "391515731.00", + "lastsale": "$17.68", + "netchange": "0.08", + "pctchange": "0.455%", + "volume": "101143", + "marketCap": "393295348.00", "country": "United States", "ipoyear": "2017", "industry": "Oilfield Services/Equipment", @@ -29864,11 +29878,11 @@ { "symbol": "RNP", "name": "Cohen & Steers REIT and Preferred and Income Fund Inc. Common Shares", - "lastsale": "$21.34", - "netchange": "-0.03", - "pctchange": "-0.14%", - "volume": "80641", - "marketCap": "1048618322.00", + "lastsale": "$21.41", + "netchange": "0.07", + "pctchange": "0.328%", + "volume": "84776", + "marketCap": "1052058025.00", "country": "United States", "ipoyear": "2003", "industry": "Investment Managers", @@ -29878,11 +29892,11 @@ { "symbol": "RNR", "name": "RenaissanceRe Holdings Ltd. Common Stock", - "lastsale": "$251.97", - "netchange": "-4.19", - "pctchange": "-1.636%", - "volume": "298174", - "marketCap": "13087310461.00", + "lastsale": "$256.02", + "netchange": "4.05", + "pctchange": "1.607%", + "volume": "363742", + "marketCap": "13297667279.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -29892,10 +29906,10 @@ { "symbol": "RNR^F", "name": "RenaissanceRe Holdings Ltd. Depositary Shares each Representing a 1/1000th Interest in a 5.750% Series F Preference Share", - "lastsale": "$22.93", - "netchange": "-0.12", - "pctchange": "-0.521%", - "volume": "7484", + "lastsale": "$23.10", + "netchange": "0.17", + "pctchange": "0.741%", + "volume": "7003", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -29906,10 +29920,10 @@ { "symbol": "RNR^G", "name": "RenaissanceRe Holdings Ltd. Depositary Shares each representing a 1/1000th interest in a share of 4.20% Series G Preference Shares", - "lastsale": "$16.75", - "netchange": "0.06", - "pctchange": "0.359%", - "volume": "18602", + "lastsale": "$16.89", + "netchange": "0.14", + "pctchange": "0.836%", + "volume": "27633", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -29920,11 +29934,11 @@ { "symbol": "RNST", "name": "Renasant Corporation Common Stock", - "lastsale": "$36.38", - "netchange": "-0.14", - "pctchange": "-0.383%", - "volume": "636852", - "marketCap": "2312519802.00", + "lastsale": "$36.57", + "netchange": "0.19", + "pctchange": "0.522%", + "volume": "473174", + "marketCap": "2324597283.00", "country": "United States", "ipoyear": "2023", "industry": "Major Banks", @@ -29934,11 +29948,11 @@ { "symbol": "ROG", "name": "Rogers Corporation Common Stock", - "lastsale": "$97.40", - "netchange": "-1.12", - "pctchange": "-1.137%", - "volume": "138088", - "marketCap": "1817538252.00", + "lastsale": "$99.86", + "netchange": "2.46", + "pctchange": "2.526%", + "volume": "100074", + "marketCap": "1863443222.00", "country": "United States", "ipoyear": "1960", "industry": "Major Chemicals", @@ -29948,11 +29962,11 @@ { "symbol": "ROK", "name": "Rockwell Automation Inc. Common Stock", - "lastsale": "$290.70", - "netchange": "1.75", - "pctchange": "0.606%", - "volume": "659307", - "marketCap": "32819102376.00", + "lastsale": "$288.43", + "netchange": "-2.27", + "pctchange": "-0.781%", + "volume": "720291", + "marketCap": "32562826620.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -29962,11 +29976,11 @@ { "symbol": "ROL", "name": "Rollins Inc. Common Stock", - "lastsale": "$48.62", - "netchange": "0.16", - "pctchange": "0.33%", - "volume": "1132475", - "marketCap": "23546909878.00", + "lastsale": "$48.37", + "netchange": "-0.25", + "pctchange": "-0.514%", + "volume": "1085919", + "marketCap": "23425833624.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -29976,11 +29990,11 @@ { "symbol": "RPM", "name": "RPM International Inc. Common Stock", - "lastsale": "$126.94", - "netchange": "-0.15", - "pctchange": "-0.118%", - "volume": "595718", - "marketCap": "16320457463.00", + "lastsale": "$126.45", + "netchange": "-0.49", + "pctchange": "-0.386%", + "volume": "436899", + "marketCap": "16257459006.00", "country": "United States", "ipoyear": "", "industry": "Paints/Coatings", @@ -29990,11 +30004,11 @@ { "symbol": "RPT", "name": "Rithm Property Trust Inc. Common stock", - "lastsale": "$2.87", - "netchange": "0.06", - "pctchange": "2.135%", - "volume": "94158", - "marketCap": "130357558.00", + "lastsale": "$2.80", + "netchange": "-0.07", + "pctchange": "-2.439%", + "volume": "111982", + "marketCap": "127178106.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -30004,11 +30018,11 @@ { "symbol": "RQI", "name": "Cohen & Steers Quality Income Realty Fund Inc Common Shares", - "lastsale": "$12.84", - "netchange": "0.04", - "pctchange": "0.313%", - "volume": "359055", - "marketCap": "1724417239.00", + "lastsale": "$12.82", + "netchange": "-0.02", + "pctchange": "-0.156%", + "volume": "344272", + "marketCap": "1721731231.00", "country": "United States", "ipoyear": "2002", "industry": "Trusts Except Educational Religious and Charitable", @@ -30018,11 +30032,11 @@ { "symbol": "RRC", "name": "Range Resources Corporation Common Stock", - "lastsale": "$40.56", - "netchange": "-0.44", - "pctchange": "-1.073%", - "volume": "3130721", - "marketCap": "9787519282.00", + "lastsale": "$40.17", + "netchange": "-0.39", + "pctchange": "-0.962%", + "volume": "1947625", + "marketCap": "9693408520.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -30032,11 +30046,11 @@ { "symbol": "RRX", "name": "Regal Rexnord Corporation Common Stock", - "lastsale": "$167.10", - "netchange": "4.95", - "pctchange": "3.053%", - "volume": "463053", - "marketCap": "11066712502.00", + "lastsale": "$165.44", + "netchange": "-1.66", + "pctchange": "-0.993%", + "volume": "338470", + "marketCap": "10956773886.00", "country": "United States", "ipoyear": "1976", "industry": "Metal Fabrications", @@ -30046,11 +30060,11 @@ { "symbol": "RS", "name": "Reliance Inc. Common Stock", - "lastsale": "$287.82", - "netchange": "0.28", - "pctchange": "0.097%", - "volume": "431722", - "marketCap": "15576894384.00", + "lastsale": "$290.72", + "netchange": "2.90", + "pctchange": "1.008%", + "volume": "328322", + "marketCap": "15733843150.00", "country": "United States", "ipoyear": "1994", "industry": "Metal Fabrications", @@ -30060,11 +30074,11 @@ { "symbol": "RSF", "name": "RiverNorth Capital and Income Fund Common Stock", - "lastsale": "$15.1063", - "netchange": "-0.0537", - "pctchange": "-0.354%", - "volume": "4205", - "marketCap": "50478865.00", + "lastsale": "$15.0863", + "netchange": "-0.02", + "pctchange": "-0.132%", + "volume": "8781", + "marketCap": "50412033.00", "country": "", "ipoyear": "2019", "industry": "Investment Managers", @@ -30074,11 +30088,11 @@ { "symbol": "RSG", "name": "Republic Services Inc. Common Stock", - "lastsale": "$212.27", - "netchange": "-0.21", - "pctchange": "-0.099%", - "volume": "655633", - "marketCap": "66472796692.00", + "lastsale": "$211.83", + "netchange": "-0.44", + "pctchange": "-0.207%", + "volume": "736507", + "marketCap": "66335009767.00", "country": "United States", "ipoyear": "1998", "industry": "Environmental Services", @@ -30088,11 +30102,11 @@ { "symbol": "RSI", "name": "Rush Street Interactive Inc. Class A Common Stock", - "lastsale": "$14.39", - "netchange": "-0.26", - "pctchange": "-1.775%", - "volume": "1272287", - "marketCap": "3247764893.00", + "lastsale": "$13.90", + "netchange": "-0.49", + "pctchange": "-3.405%", + "volume": "2439166", + "marketCap": "3137173872.00", "country": "United States", "ipoyear": "2020", "industry": "Services-Misc. Amusement & Recreation", @@ -30102,11 +30116,11 @@ { "symbol": "RSKD", "name": "Riskified Ltd. Class A Ordinary Shares", - "lastsale": "$5.12", - "netchange": "-0.03", - "pctchange": "-0.583%", - "volume": "401192", - "marketCap": "914195052.00", + "lastsale": "$5.25", + "netchange": "0.13", + "pctchange": "2.539%", + "volume": "417669", + "marketCap": "937407035.00", "country": "", "ipoyear": "2021", "industry": "Business Services", @@ -30116,11 +30130,11 @@ { "symbol": "RTO", "name": "Rentokil Initial plc American Depositary Shares (each representing five (5) Ordinary Shares)", - "lastsale": "$23.92", - "netchange": "0.29", - "pctchange": "1.227%", - "volume": "361934", - "marketCap": "12077398810.00", + "lastsale": "$24.17", + "netchange": "0.25", + "pctchange": "1.045%", + "volume": "388458", + "marketCap": "12203625804.00", "country": "United States", "ipoyear": "2022", "industry": "Other Consumer Services", @@ -30130,11 +30144,11 @@ { "symbol": "RTX", "name": "RTX Corporation Common Stock", - "lastsale": "$126.29", - "netchange": "1.91", - "pctchange": "1.536%", - "volume": "5501328", - "marketCap": "168094060777.00", + "lastsale": "$125.31", + "netchange": "-0.98", + "pctchange": "-0.776%", + "volume": "3482913", + "marketCap": "166789664708.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -30144,11 +30158,11 @@ { "symbol": "RVLV", "name": "Revolve Group Inc. Class A Common Stock", - "lastsale": "$31.44", - "netchange": "0.23", - "pctchange": "0.737%", - "volume": "1472108", - "marketCap": "2224701631.00", + "lastsale": "$31.51", + "netchange": "0.07", + "pctchange": "0.223%", + "volume": "1210369", + "marketCap": "2229654847.00", "country": "United States", "ipoyear": "2019", "industry": "Catalog/Specialty Distribution", @@ -30158,11 +30172,11 @@ { "symbol": "RVT", "name": "Royce Small-Cap Trust Inc. Common Stock", - "lastsale": "$16.68", - "netchange": "0.07", - "pctchange": "0.421%", - "volume": "224856", - "marketCap": "1800718006.00", + "lastsale": "$16.61", + "netchange": "-0.07", + "pctchange": "-0.42%", + "volume": "205796", + "marketCap": "1793161036.00", "country": "United States", "ipoyear": "1986", "industry": "Trusts Except Educational Religious and Charitable", @@ -30172,11 +30186,11 @@ { "symbol": "RVTY", "name": "Revvity Inc. Common Stock", - "lastsale": "$123.03", - "netchange": "0.25", - "pctchange": "0.204%", - "volume": "994692", - "marketCap": "14973014899.00", + "lastsale": "$123.15", + "netchange": "0.12", + "pctchange": "0.098%", + "volume": "726761", + "marketCap": "14987619157.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -30186,11 +30200,11 @@ { "symbol": "RWT", "name": "Redwood Trust Inc. Common Stock", - "lastsale": "$6.32", - "netchange": "-0.02", - "pctchange": "-0.315%", - "volume": "622242", - "marketCap": "835925430.00", + "lastsale": "$6.33", + "netchange": "0.01", + "pctchange": "0.158%", + "volume": "586023", + "marketCap": "837248097.00", "country": "United States", "ipoyear": "1995", "industry": "Real Estate Investment Trusts", @@ -30200,10 +30214,10 @@ { "symbol": "RWT^A", "name": "Redwood Trust Inc. 10.00% Series A Fixed-Rate Reset Cumulative Redeemable Preferred Stock", - "lastsale": "$25.6699", - "netchange": "0.1099", - "pctchange": "0.43%", - "volume": "934", + "lastsale": "$25.46", + "netchange": "-0.2099", + "pctchange": "-0.818%", + "volume": "11459", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30214,11 +30228,11 @@ { "symbol": "RWTN", "name": "Redwood Trust Inc. 9.125% Senior Notes Due 2029", - "lastsale": "$25.05", - "netchange": "-0.02", - "pctchange": "-0.08%", - "volume": "22152", - "marketCap": "3313280384.00", + "lastsale": "$25.14", + "netchange": "0.09", + "pctchange": "0.359%", + "volume": "2461", + "marketCap": "3325184385.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -30229,9 +30243,9 @@ "symbol": "RWTO", "name": "Redwood Trust Inc. 9.00% Senior Notes Due 2029", "lastsale": "$25.04", - "netchange": "-0.06", - "pctchange": "-0.239%", - "volume": "23733", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "7958", "marketCap": "3311957717.00", "country": "United States", "ipoyear": "2024", @@ -30242,11 +30256,11 @@ { "symbol": "RXO", "name": "RXO Inc. Common Stock", - "lastsale": "$26.19", - "netchange": "0.36", - "pctchange": "1.394%", - "volume": "912551", - "marketCap": "4211091567.00", + "lastsale": "$25.86", + "netchange": "-0.33", + "pctchange": "-1.26%", + "volume": "859399", + "marketCap": "4158030848.00", "country": "United States", "ipoyear": "2022", "industry": "Transportation Services", @@ -30256,11 +30270,11 @@ { "symbol": "RY", "name": "Royal Bank Of Canada Common Stock", - "lastsale": "$122.08", - "netchange": "1.06", - "pctchange": "0.876%", - "volume": "2672619", - "marketCap": "172743201587.00", + "lastsale": "$122.61", + "netchange": "0.53", + "pctchange": "0.434%", + "volume": "2615716", + "marketCap": "173493151594.00", "country": "Canada", "ipoyear": "", "industry": "Commercial Banks", @@ -30270,11 +30284,11 @@ { "symbol": "RYAM", "name": "Rayonier Advanced Materials Inc. Common Stock", - "lastsale": "$8.09", - "netchange": "0.18", - "pctchange": "2.276%", - "volume": "304035", - "marketCap": "533259129.00", + "lastsale": "$8.08", + "netchange": "-0.01", + "pctchange": "-0.124%", + "volume": "204995", + "marketCap": "532599971.00", "country": "United States", "ipoyear": "2014", "industry": "Paper", @@ -30284,11 +30298,11 @@ { "symbol": "RYAN", "name": "Ryan Specialty Holdings Inc. Class A Common Stock", - "lastsale": "$64.25", - "netchange": "-1.41", - "pctchange": "-2.147%", - "volume": "898257", - "marketCap": "16823336871.00", + "lastsale": "$63.23", + "netchange": "-1.02", + "pctchange": "-1.588%", + "volume": "1379301", + "marketCap": "16556258215.00", "country": "United States", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -30298,11 +30312,11 @@ { "symbol": "RYI", "name": "Ryerson Holding Corporation Common Stock", - "lastsale": "$20.53", - "netchange": "0.38", - "pctchange": "1.886%", - "volume": "150928", - "marketCap": "653821312.00", + "lastsale": "$21.65", + "netchange": "1.12", + "pctchange": "5.455%", + "volume": "209292", + "marketCap": "689490083.00", "country": "United States", "ipoyear": "2014", "industry": "Metal Fabrications", @@ -30312,11 +30326,11 @@ { "symbol": "RYN", "name": "Rayonier Inc. REIT Common Stock", - "lastsale": "$26.28", - "netchange": "0.08", - "pctchange": "0.305%", - "volume": "586817", - "marketCap": "3915751825.00", + "lastsale": "$26.30", + "netchange": "0.02", + "pctchange": "0.076%", + "volume": "474617", + "marketCap": "3918731849.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -30326,11 +30340,11 @@ { "symbol": "RZB", "name": "Reinsurance Group of America Incorporated 5.75% Fixed-To-Floating Rate Subordinated Debentures due 2056", - "lastsale": "$24.66", - "netchange": "-0.07", - "pctchange": "-0.283%", - "volume": "28569", - "marketCap": "1624214378.00", + "lastsale": "$24.75", + "netchange": "0.09", + "pctchange": "0.365%", + "volume": "13569", + "marketCap": "1630142168.00", "country": "United States", "ipoyear": "2016", "industry": "Life Insurance", @@ -30340,11 +30354,11 @@ { "symbol": "RZC", "name": "Reinsurance Group of America Incorporated 7.125% Fixed-Rate Reset Subordinated Debentures due 2052", - "lastsale": "$26.02", - "netchange": "-0.075", - "pctchange": "-0.287%", - "volume": "13707", - "marketCap": "1713789867.00", + "lastsale": "$26.14", + "netchange": "0.12", + "pctchange": "0.461%", + "volume": "62543", + "marketCap": "1721693586.00", "country": "United States", "ipoyear": "2022", "industry": "Life Insurance", @@ -30354,11 +30368,11 @@ { "symbol": "S", "name": "SentinelOne Inc. Class A Common Stock", - "lastsale": "$23.13", - "netchange": "-0.09", - "pctchange": "-0.388%", - "volume": "2817312", - "marketCap": "7432628756.00", + "lastsale": "$23.16", + "netchange": "0.03", + "pctchange": "0.13%", + "volume": "3663023", + "marketCap": "7442269001.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -30368,11 +30382,11 @@ { "symbol": "SA", "name": "Seabridge Gold Inc. Ordinary Shares (Canada)", - "lastsale": "$12.24", - "netchange": "0.03", - "pctchange": "0.246%", - "volume": "1545069", - "marketCap": "1095316070.00", + "lastsale": "$12.26", + "netchange": "0.02", + "pctchange": "0.163%", + "volume": "469719", + "marketCap": "1097105802.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -30382,10 +30396,10 @@ { "symbol": "SABA", "name": "Saba Capital Income & Opportunities Fund II Shares of Beneficial Interest", - "lastsale": "$9.00", - "netchange": "-0.04", - "pctchange": "-0.442%", - "volume": "120710", + "lastsale": "$9.09", + "netchange": "0.09", + "pctchange": "1.00%", + "volume": "164281", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -30396,11 +30410,11 @@ { "symbol": "SAFE", "name": "Safehold Inc. New Common Stock ", - "lastsale": "$16.04", - "netchange": "-0.08", - "pctchange": "-0.496%", - "volume": "1374620", - "marketCap": "1145836327.00", + "lastsale": "$16.21", + "netchange": "0.17", + "pctchange": "1.06%", + "volume": "423338", + "marketCap": "1157980478.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate Investment Trusts", @@ -30410,11 +30424,11 @@ { "symbol": "SAH", "name": "Sonic Automotive Inc. Common Stock", - "lastsale": "$69.12", - "netchange": "0.82", - "pctchange": "1.201%", - "volume": "93987", - "marketCap": "2363217085.00", + "lastsale": "$71.10", + "netchange": "1.98", + "pctchange": "2.865%", + "volume": "126757", + "marketCap": "2430913408.00", "country": "United States", "ipoyear": "1997", "industry": "Retail-Auto Dealers and Gas Stations", @@ -30424,11 +30438,11 @@ { "symbol": "SAJ", "name": "Saratoga Investment Corp 8.00% Notes due 2027", - "lastsale": "$25.44", - "netchange": "0.0273", - "pctchange": "0.107%", - "volume": "3156", - "marketCap": "364971729.00", + "lastsale": "$25.37", + "netchange": "-0.07", + "pctchange": "-0.275%", + "volume": "1901", + "marketCap": "363967483.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Managers", @@ -30438,11 +30452,11 @@ { "symbol": "SAM", "name": "Boston Beer Company Inc. (The) Common Stock", - "lastsale": "$244.68", - "netchange": "-5.51", - "pctchange": "-2.202%", - "volume": "278675", - "marketCap": "2810088875.00", + "lastsale": "$248.42", + "netchange": "3.74", + "pctchange": "1.529%", + "volume": "190646", + "marketCap": "2853041843.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -30452,11 +30466,11 @@ { "symbol": "SAN", "name": "Banco Santander S.A. Sponsored ADR (Spain)", - "lastsale": "$5.05", - "netchange": "0.19", - "pctchange": "3.909%", - "volume": "4933541", - "marketCap": "74738361295.00", + "lastsale": "$5.08", + "netchange": "0.03", + "pctchange": "0.594%", + "volume": "2502004", + "marketCap": "75182351560.00", "country": "Spain", "ipoyear": "", "industry": "Commercial Banks", @@ -30466,11 +30480,11 @@ { "symbol": "SAND ", "name": "Sandstorm Gold Ltd. Ordinary Shares (Canada)", - "lastsale": "$5.75", - "netchange": "0.04", - "pctchange": "0.701%", - "volume": "4743367", - "marketCap": "1709979735.00", + "lastsale": "$5.76", + "netchange": "0.01", + "pctchange": "0.174%", + "volume": "6659392", + "marketCap": "1712953613.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -30480,11 +30494,11 @@ { "symbol": "SAP", "name": "SAP SE ADS", - "lastsale": "$275.37", - "netchange": "2.37", - "pctchange": "0.868%", - "volume": "1091070", - "marketCap": "321419865151.00", + "lastsale": "$276.29", + "netchange": "0.92", + "pctchange": "0.334%", + "volume": "870592", + "marketCap": "322493715882.00", "country": "Germany", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -30494,11 +30508,11 @@ { "symbol": "SAR", "name": "Saratoga Investment Corp New", - "lastsale": "$25.25", - "netchange": "0.31", - "pctchange": "1.243%", - "volume": "56757", - "marketCap": "362245918.00", + "lastsale": "$25.40", + "netchange": "0.15", + "pctchange": "0.594%", + "volume": "64542", + "marketCap": "364397874.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -30508,11 +30522,11 @@ { "symbol": "SARO", "name": "StandardAero Inc. Common Stock", - "lastsale": "$26.90", - "netchange": "2.00", - "pctchange": "8.032%", - "volume": "2117862", - "marketCap": "8997017847.00", + "lastsale": "$26.04", + "netchange": "-0.86", + "pctchange": "-3.197%", + "volume": "1317947", + "marketCap": "8709380845.00", "country": "", "ipoyear": "2024", "industry": "Aerospace", @@ -30522,11 +30536,11 @@ { "symbol": "SAT", "name": "Saratoga Investment Corp 6.00% Notes due 2027", - "lastsale": "$24.63", - "netchange": "-0.02", - "pctchange": "-0.081%", - "volume": "2345", - "marketCap": "353351167.00", + "lastsale": "$24.65", + "netchange": "0.02", + "pctchange": "0.081%", + "volume": "3421", + "marketCap": "353638094.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Managers", @@ -30536,11 +30550,11 @@ { "symbol": "SAY", "name": "Saratoga Investment Corp 8.125% Notes due 2027", - "lastsale": "$25.40", - "netchange": "-0.0381", - "pctchange": "-0.15%", - "volume": "4005", - "marketCap": "364397874.00", + "lastsale": "$25.44", + "netchange": "0.04", + "pctchange": "0.157%", + "volume": "2284", + "marketCap": "364971729.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Managers", @@ -30550,11 +30564,11 @@ { "symbol": "SAZ", "name": "Saratoga Investment Corp 8.50% Notes due 2028", - "lastsale": "$25.61", - "netchange": "0.0764", - "pctchange": "0.299%", - "volume": "5592", - "marketCap": "367410613.00", + "lastsale": "$25.5523", + "netchange": "-0.0577", + "pctchange": "-0.225%", + "volume": "1961", + "marketCap": "366582827.00", "country": "United States", "ipoyear": "2023", "industry": "Investment Managers", @@ -30564,11 +30578,11 @@ { "symbol": "SB", "name": "Safe Bulkers Inc Common Stock ($0.001 par value)", - "lastsale": "$3.41", - "netchange": "0.10", - "pctchange": "3.021%", - "volume": "511023", - "marketCap": "364087132.00", + "lastsale": "$3.38", + "netchange": "-0.03", + "pctchange": "-0.88%", + "volume": "564253", + "marketCap": "360884020.00", "country": "Monaco", "ipoyear": "2008", "industry": "Marine Transportation", @@ -30578,10 +30592,10 @@ { "symbol": "SB^C", "name": "Safe Bulkers Inc Cumulative Redeemable Perpetual Preferred Series C (Marshall Islands)", - "lastsale": "$25.30", - "netchange": "0.15", - "pctchange": "0.596%", - "volume": "1299", + "lastsale": "$25.35", + "netchange": "0.05", + "pctchange": "0.198%", + "volume": "2498", "marketCap": "", "country": "Monaco", "ipoyear": "", @@ -30592,10 +30606,10 @@ { "symbol": "SB^D", "name": "Safe Bulkers Inc Perpetual Preferred Series D (Marshall Islands)", - "lastsale": "$25.38", - "netchange": "0.0937", - "pctchange": "0.371%", - "volume": "1315", + "lastsale": "$25.4147", + "netchange": "0.0347", + "pctchange": "0.137%", + "volume": "846", "marketCap": "", "country": "Monaco", "ipoyear": "", @@ -30606,11 +30620,11 @@ { "symbol": "SBBA", "name": "Scorpio Tankers Inc. 7.00% Senior Notes due 2025", - "lastsale": "$25.07", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5986", - "marketCap": "1331411669.00", + "lastsale": "$25.09", + "netchange": "0.02", + "pctchange": "0.08%", + "volume": "8737", + "marketCap": "1332473824.00", "country": "Monaco", "ipoyear": "2020", "industry": "Marine Transportation", @@ -30620,11 +30634,11 @@ { "symbol": "SBH", "name": "Sally Beauty Holdings Inc. (Name to be changed from Sally Holdings Inc.) Common Stock", - "lastsale": "$11.29", - "netchange": "0.18", - "pctchange": "1.62%", - "volume": "1310441", - "marketCap": "1150236095.00", + "lastsale": "$11.01", + "netchange": "-0.28", + "pctchange": "-2.48%", + "volume": "1842634", + "marketCap": "1121709425.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -30634,10 +30648,10 @@ { "symbol": "SBI", "name": "Western Asset Intermediate Muni Fund Inc Common Stock", - "lastsale": "$7.80", + "lastsale": "$7.75", "netchange": "-0.05", - "pctchange": "-0.637%", - "volume": "86874", + "pctchange": "-0.641%", + "volume": "80634", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -30648,11 +30662,11 @@ { "symbol": "SBR", "name": "Sabine Royalty Trust Common Stock", - "lastsale": "$65.67", - "netchange": "0.05", - "pctchange": "0.076%", - "volume": "23294", - "marketCap": "957425586.00", + "lastsale": "$65.61", + "netchange": "-0.06", + "pctchange": "-0.091%", + "volume": "22618", + "marketCap": "956550825.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -30662,11 +30676,11 @@ { "symbol": "SBS", "name": "Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250 Common Shares)", - "lastsale": "$15.68", - "netchange": "-0.11", - "pctchange": "-0.697%", - "volume": "531694", - "marketCap": "10717434746.00", + "lastsale": "$15.67", + "netchange": "-0.01", + "pctchange": "-0.064%", + "volume": "479612", + "marketCap": "10710599647.00", "country": "Brazil", "ipoyear": "2002", "industry": "Water Supply", @@ -30676,11 +30690,11 @@ { "symbol": "SBSI", "name": "Southside Bancshares Inc. Common Stock", - "lastsale": "$31.70", - "netchange": "-0.12", - "pctchange": "-0.377%", - "volume": "123757", - "marketCap": "960776724.00", + "lastsale": "$32.08", + "netchange": "0.38", + "pctchange": "1.199%", + "volume": "75780", + "marketCap": "972293921.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -30690,11 +30704,11 @@ { "symbol": "SBSW", "name": "D/B/A Sibanye-Stillwater Limited ADS", - "lastsale": "$3.66", - "netchange": "0.02", - "pctchange": "0.549%", - "volume": "4411574", - "marketCap": "2589788781.00", + "lastsale": "$3.76", + "netchange": "0.10", + "pctchange": "2.732%", + "volume": "5198042", + "marketCap": "2660548037.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -30707,7 +30721,7 @@ "lastsale": "$10.09", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1033", + "volume": "720", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -30718,11 +30732,11 @@ { "symbol": "SCCO", "name": "Southern Copper Corporation Common Stock", - "lastsale": "$97.18", - "netchange": "0.83", - "pctchange": "0.861%", - "volume": "1145371", - "marketCap": "76338794595.00", + "lastsale": "$96.50", + "netchange": "-0.68", + "pctchange": "-0.70%", + "volume": "952946", + "marketCap": "75804627274.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -30732,10 +30746,10 @@ { "symbol": "SCD", "name": "LMP Capital and Income Fund Inc. Common Stock", - "lastsale": "$17.67", - "netchange": "0.16", - "pctchange": "0.914%", - "volume": "38652", + "lastsale": "$17.60", + "netchange": "-0.07", + "pctchange": "-0.396%", + "volume": "22197", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -30746,10 +30760,10 @@ { "symbol": "SCE^G", "name": "SCE Trust II Trust Preferred Securities", - "lastsale": "$18.3684", - "netchange": "-0.1416", - "pctchange": "-0.765%", - "volume": "24047", + "lastsale": "$17.91", + "netchange": "-0.4584", + "pctchange": "-2.496%", + "volume": "46307", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30760,10 +30774,10 @@ { "symbol": "SCE^J", "name": "Southern California Edison Company 5.375% Fixed-to-Floating Rate Trust Preference Securities", - "lastsale": "$23.25", - "netchange": "-0.12", - "pctchange": "-0.513%", - "volume": "73002", + "lastsale": "$23.43", + "netchange": "0.18", + "pctchange": "0.774%", + "volume": "18709", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30774,10 +30788,10 @@ { "symbol": "SCE^K", "name": "Southern California Edison Company 5.45% Fixed-to-Floating Rate Trust Preference Securities", - "lastsale": "$23.34", - "netchange": "0.04", - "pctchange": "0.172%", - "volume": "104187", + "lastsale": "$23.60", + "netchange": "0.26", + "pctchange": "1.114%", + "volume": "208155", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30788,10 +30802,10 @@ { "symbol": "SCE^L", "name": "SCE TRUST VI", - "lastsale": "$17.73", - "netchange": "-0.06", - "pctchange": "-0.337%", - "volume": "40413", + "lastsale": "$17.65", + "netchange": "-0.08", + "pctchange": "-0.451%", + "volume": "50560", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30802,10 +30816,10 @@ { "symbol": "SCE^M", "name": "SCE Trust VII 7.50% Trust Preference Securities", - "lastsale": "$24.18", - "netchange": "0.04", - "pctchange": "0.166%", - "volume": "51683", + "lastsale": "$24.25", + "netchange": "0.07", + "pctchange": "0.289%", + "volume": "37088", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30816,10 +30830,10 @@ { "symbol": "SCE^N", "name": "SCE Trust VIII 6.95% Trust Preference Securities", - "lastsale": "$23.30", - "netchange": "0.02", - "pctchange": "0.086%", - "volume": "124199", + "lastsale": "$23.40", + "netchange": "0.10", + "pctchange": "0.429%", + "volume": "92651", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30830,11 +30844,11 @@ { "symbol": "SCHW", "name": "Charles Schwab Corporation (The) Common Stock", - "lastsale": "$82.08", - "netchange": "1.48", - "pctchange": "1.836%", - "volume": "8860565", - "marketCap": "150252018669.00", + "lastsale": "$81.83", + "netchange": "-0.25", + "pctchange": "-0.305%", + "volume": "6665470", + "marketCap": "149794379723.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -30844,10 +30858,10 @@ { "symbol": "SCHW^D", "name": "The Charles Schwab Corporation Depositary Shares each representing 1/40th interest in a share of 5.95% Non-Cumulative Perpetual Preferred Stock Series D", - "lastsale": "$25.27", - "netchange": "-0.04", - "pctchange": "-0.158%", - "volume": "28808", + "lastsale": "$25.30", + "netchange": "0.03", + "pctchange": "0.119%", + "volume": "16825", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30858,10 +30872,10 @@ { "symbol": "SCHW^J", "name": "The Charles Schwab Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 4.450% Non-Cumulative Perpetual Preferred Stock Series J", - "lastsale": "$19.84", - "netchange": "-0.06", - "pctchange": "-0.302%", - "volume": "64041", + "lastsale": "$19.89", + "netchange": "0.05", + "pctchange": "0.252%", + "volume": "71093", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30872,11 +30886,11 @@ { "symbol": "SCI", "name": "Service Corporation International Common Stock", - "lastsale": "$77.49", - "netchange": "0.46", - "pctchange": "0.597%", - "volume": "1170312", - "marketCap": "11207297955.00", + "lastsale": "$77.82", + "netchange": "0.33", + "pctchange": "0.426%", + "volume": "860884", + "marketCap": "11255025512.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -30886,11 +30900,11 @@ { "symbol": "SCL", "name": "Stepan Company Common Stock", - "lastsale": "$63.63", - "netchange": "0.39", - "pctchange": "0.617%", - "volume": "112598", - "marketCap": "1431339543.00", + "lastsale": "$62.80", + "netchange": "-0.83", + "pctchange": "-1.304%", + "volume": "84010", + "marketCap": "1412668918.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -30900,11 +30914,11 @@ { "symbol": "SCM", "name": "Stellus Capital Investment Corporation Common Stock", - "lastsale": "$14.76", - "netchange": "0.24", - "pctchange": "1.653%", - "volume": "125698", - "marketCap": "399372213.00", + "lastsale": "$14.83", + "netchange": "0.07", + "pctchange": "0.474%", + "volume": "115367", + "marketCap": "401266255.00", "country": "United States", "ipoyear": "2012", "industry": "Finance/Investors Services", @@ -30914,11 +30928,11 @@ { "symbol": "SCS", "name": "Steelcase Inc. Common Stock", - "lastsale": "$11.60", - "netchange": "0.02", - "pctchange": "0.173%", - "volume": "635016", - "marketCap": "1319174423.00", + "lastsale": "$11.53", + "netchange": "-0.07", + "pctchange": "-0.603%", + "volume": "476663", + "marketCap": "1311213887.00", "country": "United States", "ipoyear": "1998", "industry": "Office Equipment/Supplies/Services", @@ -30928,11 +30942,11 @@ { "symbol": "SD", "name": "SandRidge Energy Inc. Common Stock", - "lastsale": "$12.32", - "netchange": "0.07", - "pctchange": "0.571%", - "volume": "172074", - "marketCap": "458473991.00", + "lastsale": "$12.28", + "netchange": "-0.04", + "pctchange": "-0.325%", + "volume": "220600", + "marketCap": "456985439.00", "country": "United States", "ipoyear": "2016", "industry": "Oil & Gas Production", @@ -30942,11 +30956,11 @@ { "symbol": "SDHC", "name": "Smith Douglas Homes Corp. Class A Common Stock", - "lastsale": "$24.41", - "netchange": "-0.37", - "pctchange": "-1.493%", - "volume": "36802", - "marketCap": "1251794865.00", + "lastsale": "$24.31", + "netchange": "-0.10", + "pctchange": "-0.41%", + "volume": "30030", + "marketCap": "1246666660.00", "country": "United States", "ipoyear": "2024", "industry": "Homebuilding", @@ -30956,11 +30970,11 @@ { "symbol": "SDHY", "name": "PGIM Short Duration High Yield Opportunities Fund Common Shares", - "lastsale": "$16.59", - "netchange": "0.10", - "pctchange": "0.606%", - "volume": "68713", - "marketCap": "409325999.00", + "lastsale": "$16.56", + "netchange": "-0.03", + "pctchange": "-0.181%", + "volume": "35210", + "marketCap": "408585807.00", "country": "", "ipoyear": "2020", "industry": "Finance/Investors Services", @@ -30970,11 +30984,11 @@ { "symbol": "SDRL", "name": "Seadrill Limited Common Shares", - "lastsale": "$37.85", - "netchange": "0.29", - "pctchange": "0.772%", - "volume": "754930", - "marketCap": "2506805500.00", + "lastsale": "$37.75", + "netchange": "-0.10", + "pctchange": "-0.264%", + "volume": "901304", + "marketCap": "2500182500.00", "country": "", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -30984,11 +30998,11 @@ { "symbol": "SE", "name": "Sea Limited American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$116.46", - "netchange": "-1.90", - "pctchange": "-1.605%", - "volume": "2516498", - "marketCap": "66887637215.00", + "lastsale": "$117.79", + "netchange": "1.33", + "pctchange": "1.142%", + "volume": "1546324", + "marketCap": "67651509425.00", "country": "United States", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -30998,10 +31012,10 @@ { "symbol": "SEAL^A", "name": "Seapeak LLC 9.00% Series A Cumulative Redeemable Perpetual Preferred Units", - "lastsale": "$25.4283", - "netchange": "0.0687", - "pctchange": "0.271%", - "volume": "1180", + "lastsale": "$25.44", + "netchange": "0.0117", + "pctchange": "0.046%", + "volume": "6744", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -31012,10 +31026,10 @@ { "symbol": "SEAL^B", "name": "Seapeak LLC 8.50% Series B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units", - "lastsale": "$25.57", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5908", + "lastsale": "$25.64", + "netchange": "0.07", + "pctchange": "0.274%", + "volume": "2487", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -31026,11 +31040,11 @@ { "symbol": "SEE", "name": "Sealed Air Corporation Common Stock", - "lastsale": "$35.27", - "netchange": "0.10", - "pctchange": "0.284%", - "volume": "983952", - "marketCap": "5138572641.00", + "lastsale": "$35.44", + "netchange": "0.17", + "pctchange": "0.482%", + "volume": "714961", + "marketCap": "5163340357.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -31040,11 +31054,11 @@ { "symbol": "SEI", "name": "Solaris Energy Infrastructure Inc. Class A Common Stock", - "lastsale": "$33.62", - "netchange": "-0.94", - "pctchange": "-2.72%", - "volume": "943511", - "marketCap": "2037114773.00", + "lastsale": "$34.98", + "netchange": "1.36", + "pctchange": "4.045%", + "volume": "1965380", + "marketCap": "2119520368.00", "country": "United States", "ipoyear": "2017", "industry": "Metal Fabrications", @@ -31054,11 +31068,11 @@ { "symbol": "SEM", "name": "Select Medical Holdings Corporation Common Stock", - "lastsale": "$19.28", - "netchange": "-0.02", - "pctchange": "-0.104%", - "volume": "883604", - "marketCap": "2496122468.00", + "lastsale": "$19.67", + "netchange": "0.39", + "pctchange": "2.023%", + "volume": "838082", + "marketCap": "2546614572.00", "country": "United States", "ipoyear": "2009", "industry": "Hospital/Nursing Management", @@ -31068,11 +31082,11 @@ { "symbol": "SEMR", "name": "SEMrush Holdings Inc. Class A Common Stock", - "lastsale": "$16.20", - "netchange": "0.46", - "pctchange": "2.922%", - "volume": "714413", - "marketCap": "2376568512.00", + "lastsale": "$16.42", + "netchange": "0.22", + "pctchange": "1.358%", + "volume": "783278", + "marketCap": "2408842899.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -31082,11 +31096,11 @@ { "symbol": "SES", "name": "SES AI Corporation Class A Common Stock", - "lastsale": "$1.10", - "netchange": "0.2686", - "pctchange": "32.307%", - "volume": "227500287", - "marketCap": "396643013.00", + "lastsale": "$1.13", + "netchange": "0.03", + "pctchange": "2.727%", + "volume": "67098718", + "marketCap": "407460549.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -31096,11 +31110,11 @@ { "symbol": "SF", "name": "Stifel Financial Corporation Common Stock", - "lastsale": "$114.95", - "netchange": "-0.07", - "pctchange": "-0.061%", - "volume": "562248", - "marketCap": "11765423438.00", + "lastsale": "$114.28", + "netchange": "-0.67", + "pctchange": "-0.583%", + "volume": "613145", + "marketCap": "11696847243.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -31110,10 +31124,10 @@ { "symbol": "SF^B", "name": "Stifel Financial Corporation Depositary Shares Each Representing 1/1000th Interest in a Share of 6.25% Non-Cumulative Preferred Stock Series B", - "lastsale": "$24.81", - "netchange": "-0.14", - "pctchange": "-0.561%", - "volume": "12633", + "lastsale": "$24.78", + "netchange": "-0.03", + "pctchange": "-0.121%", + "volume": "15171", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31124,10 +31138,10 @@ { "symbol": "SF^C", "name": "Stifel Financial Corporation Depositary Shares Each Representing 1/1000th Interest in a Share of 6.125% Non Cumulative Preferred Stock Series C", - "lastsale": "$25.02", - "netchange": "-0.48", - "pctchange": "-1.882%", - "volume": "14452", + "lastsale": "$25.10", + "netchange": "0.08", + "pctchange": "0.32%", + "volume": "18271", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31138,10 +31152,10 @@ { "symbol": "SF^D", "name": "Stifel Financial Corporation Depositary Shares Each Representing 1/1000th Interest in a Share of 4.50% Non-Cumulative Preferred Stock Series D", - "lastsale": "$17.79", - "netchange": "-0.17", - "pctchange": "-0.947%", - "volume": "21897", + "lastsale": "$17.96", + "netchange": "0.17", + "pctchange": "0.956%", + "volume": "6331", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31152,11 +31166,11 @@ { "symbol": "SFB", "name": "Stifel Financial Corporation 5.20% Senior Notes due 2047", - "lastsale": "$20.87", - "netchange": "-0.23", - "pctchange": "-1.09%", - "volume": "11326", - "marketCap": "2136097322.00", + "lastsale": "$20.96", + "netchange": "0.09", + "pctchange": "0.431%", + "volume": "9643", + "marketCap": "2145309050.00", "country": "United States", "ipoyear": "2017", "industry": "Investment Bankers/Brokers/Service", @@ -31166,11 +31180,11 @@ { "symbol": "SFBS", "name": "ServisFirst Bancshares Inc. Common Stock", - "lastsale": "$87.40", - "netchange": "-1.74", - "pctchange": "-1.952%", - "volume": "230492", - "marketCap": "4767879148.00", + "lastsale": "$88.34", + "netchange": "0.94", + "pctchange": "1.076%", + "volume": "176211", + "marketCap": "4819158398.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -31180,11 +31194,11 @@ { "symbol": "SFL", "name": "SFL Corporation Ltd", - "lastsale": "$10.64", - "netchange": "0.16", - "pctchange": "1.527%", - "volume": "536878", - "marketCap": "1550354400.00", + "lastsale": "$10.40", + "netchange": "-0.24", + "pctchange": "-2.256%", + "volume": "578483", + "marketCap": "1515384000.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -31194,11 +31208,11 @@ { "symbol": "SG", "name": "Sweetgreen Inc. Class A Common Stock", - "lastsale": "$29.96", - "netchange": "0.83", - "pctchange": "2.849%", - "volume": "2874723", - "marketCap": "3465496928.00", + "lastsale": "$30.03", + "netchange": "0.07", + "pctchange": "0.234%", + "volume": "3023943", + "marketCap": "3473593884.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -31208,11 +31222,11 @@ { "symbol": "SGHC", "name": "Super Group (SGHC) Limited Ordinary Shares", - "lastsale": "$6.81", - "netchange": "0.08", - "pctchange": "1.189%", - "volume": "636011", - "marketCap": "3390963534.00", + "lastsale": "$7.90", + "netchange": "1.09", + "pctchange": "16.006%", + "volume": "2144700", + "marketCap": "3933716876.00", "country": "", "ipoyear": "2022", "industry": "Services-Misc. Amusement & Recreation", @@ -31222,11 +31236,11 @@ { "symbol": "SGU", "name": "Star Group L.P. Common Stock", - "lastsale": "$11.55", - "netchange": "-0.01", - "pctchange": "-0.087%", - "volume": "24810", - "marketCap": "399374225.00", + "lastsale": "$11.83", + "netchange": "0.28", + "pctchange": "2.424%", + "volume": "27349", + "marketCap": "409056025.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -31236,11 +31250,11 @@ { "symbol": "SHAK", "name": "Shake Shack Inc. Class A Common Stock", - "lastsale": "$121.28", - "netchange": "0.14", - "pctchange": "0.116%", - "volume": "991612", - "marketCap": "5152400699.00", + "lastsale": "$119.19", + "netchange": "-2.09", + "pctchange": "-1.723%", + "volume": "770359", + "marketCap": "5063610153.00", "country": "United States", "ipoyear": "2015", "industry": "Restaurants", @@ -31250,11 +31264,11 @@ { "symbol": "SHCO", "name": "Soho House & Co Inc. Class A Common Stock", - "lastsale": "$7.56", - "netchange": "-0.17", - "pctchange": "-2.199%", - "volume": "420675", - "marketCap": "1467100056.00", + "lastsale": "$7.68", + "netchange": "0.12", + "pctchange": "1.587%", + "volume": "311979", + "marketCap": "1490387359.00", "country": "", "ipoyear": "2021", "industry": "Hotels/Resorts", @@ -31264,11 +31278,11 @@ { "symbol": "SHEL", "name": "Shell PLC American Depositary Shares (each representing two (2) Ordinary Shares) ", - "lastsale": "$66.66", - "netchange": "0.71", - "pctchange": "1.077%", - "volume": "3585395", - "marketCap": "203813988496.00", + "lastsale": "$65.39", + "netchange": "-1.27", + "pctchange": "-1.905%", + "volume": "4915592", + "marketCap": "199930943711.00", "country": "Netherlands", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -31278,11 +31292,11 @@ { "symbol": "SHG", "name": "Shinhan Financial Group Co Ltd American Depositary Shares", - "lastsale": "$35.34", - "netchange": "0.12", - "pctchange": "0.341%", - "volume": "139344", - "marketCap": "18120919705.00", + "lastsale": "$35.16", + "netchange": "-0.18", + "pctchange": "-0.509%", + "volume": "152219", + "marketCap": "18028623000.00", "country": "South Korea", "ipoyear": "", "industry": "Major Banks", @@ -31292,11 +31306,11 @@ { "symbol": "SHO", "name": "Sunstone Hotel Investors Inc. Sunstone Hotel Investors Inc. Common Shares", - "lastsale": "$11.70", - "netchange": "0.17", - "pctchange": "1.474%", - "volume": "2347858", - "marketCap": "2350544602.00", + "lastsale": "$11.47", + "netchange": "-0.23", + "pctchange": "-1.966%", + "volume": "2224795", + "marketCap": "2304337315.00", "country": "United States", "ipoyear": "2004", "industry": "Hotels/Resorts", @@ -31306,10 +31320,10 @@ { "symbol": "SHO^H", "name": "Sunstone Hotel Investors Inc. 6.125% Series H Cumulative Redeemable Preferred Stock", - "lastsale": "$21.31", - "netchange": "-0.15", - "pctchange": "-0.699%", - "volume": "6678", + "lastsale": "$21.35", + "netchange": "0.04", + "pctchange": "0.188%", + "volume": "1153", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31320,10 +31334,10 @@ { "symbol": "SHO^I", "name": "Sunstone Hotel Investors Inc. 5.70% Series I Cumulative Redeemable Preferred Stock", - "lastsale": "$20.94", - "netchange": "0.06", - "pctchange": "0.287%", - "volume": "3379", + "lastsale": "$20.73", + "netchange": "-0.21", + "pctchange": "-1.003%", + "volume": "7767", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31334,11 +31348,11 @@ { "symbol": "SHOP", "name": "Shopify Inc. Class A Subordinate Voting Shares", - "lastsale": "$106.10", - "netchange": "-0.27", - "pctchange": "-0.254%", - "volume": "4357445", - "marketCap": "137091629418.00", + "lastsale": "$107.68", + "netchange": "1.58", + "pctchange": "1.489%", + "volume": "5947466", + "marketCap": "139133144729.00", "country": "Canada", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -31348,11 +31362,11 @@ { "symbol": "SHW", "name": "Sherwin-Williams Company (The) Common Stock", - "lastsale": "$361.11", - "netchange": "3.37", - "pctchange": "0.942%", - "volume": "800018", - "marketCap": "90946741913.00", + "lastsale": "$360.15", + "netchange": "-0.96", + "pctchange": "-0.266%", + "volume": "1335376", + "marketCap": "90704962754.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -31362,11 +31376,11 @@ { "symbol": "SID", "name": "Companhia Siderurgica Nacional S.A. Common Stock", - "lastsale": "$1.37", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1328758", - "marketCap": "1816748707.00", + "lastsale": "$1.47", + "netchange": "0.10", + "pctchange": "7.299%", + "volume": "2323070", + "marketCap": "1949358102.00", "country": "Brazil", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -31376,11 +31390,11 @@ { "symbol": "SIG", "name": "Signet Jewelers Limited Common Shares", - "lastsale": "$60.79", - "netchange": "1.42", - "pctchange": "2.392%", - "volume": "1493845", - "marketCap": "2643842024.00", + "lastsale": "$60.45", + "netchange": "-0.34", + "pctchange": "-0.559%", + "volume": "1090564", + "marketCap": "2629054949.00", "country": "Bermuda", "ipoyear": "", "industry": "Consumer Specialties", @@ -31390,11 +31404,11 @@ { "symbol": "SII", "name": "Sprott Inc. Common Shares", - "lastsale": "$43.31", - "netchange": "-0.17", - "pctchange": "-0.391%", - "volume": "78706", - "marketCap": "1121729000.00", + "lastsale": "$43.33", + "netchange": "0.02", + "pctchange": "0.046%", + "volume": "48867", + "marketCap": "1122247000.00", "country": "", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -31404,11 +31418,11 @@ { "symbol": "SILA", "name": "Sila Realty Trust Inc. Common Stock", - "lastsale": "$24.08", - "netchange": "0.35", - "pctchange": "1.475%", - "volume": "226573", - "marketCap": "1324844083.00", + "lastsale": "$24.30", + "netchange": "0.22", + "pctchange": "0.914%", + "volume": "218073", + "marketCap": "1336948141.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -31418,11 +31432,11 @@ { "symbol": "SITC", "name": "SITE Centers Corp. Common Stock", - "lastsale": "$15.25", - "netchange": "0.21", - "pctchange": "1.396%", - "volume": "557298", - "marketCap": "799559955.00", + "lastsale": "$15.52", + "netchange": "0.27", + "pctchange": "1.77%", + "volume": "596526", + "marketCap": "813716099.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -31432,11 +31446,11 @@ { "symbol": "SITE", "name": "SiteOne Landscape Supply Inc. Common Stock", - "lastsale": "$146.67", - "netchange": "-0.58", - "pctchange": "-0.394%", - "volume": "211186", - "marketCap": "6617880203.00", + "lastsale": "$147.58", + "netchange": "0.91", + "pctchange": "0.62%", + "volume": "282035", + "marketCap": "6658940208.00", "country": "United States", "ipoyear": "2016", "industry": "Professional and commerical equipment", @@ -31446,11 +31460,11 @@ { "symbol": "SJM", "name": "The J.M. Smucker Company Common Stock", - "lastsale": "$102.51", - "netchange": "0.36", - "pctchange": "0.352%", - "volume": "714719", - "marketCap": "10908700880.00", + "lastsale": "$103.71", + "netchange": "1.20", + "pctchange": "1.171%", + "volume": "901406", + "marketCap": "11036400041.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -31460,11 +31474,11 @@ { "symbol": "SJT", "name": "San Juan Basin Royalty Trust Common Stock", - "lastsale": "$4.39", - "netchange": "-0.07", - "pctchange": "-1.57%", - "volume": "178096", - "marketCap": "204612614.00", + "lastsale": "$4.35", + "netchange": "-0.04", + "pctchange": "-0.911%", + "volume": "123912", + "marketCap": "202748263.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -31474,11 +31488,11 @@ { "symbol": "SKE", "name": "Skeena Resources Limited Common Shares", - "lastsale": "$9.77", - "netchange": "-0.03", - "pctchange": "-0.306%", - "volume": "189359", - "marketCap": "1041966494.00", + "lastsale": "$9.92", + "netchange": "0.15", + "pctchange": "1.535%", + "volume": "183546", + "marketCap": "1057963933.00", "country": "", "ipoyear": "2021", "industry": "Precious Metals", @@ -31488,11 +31502,11 @@ { "symbol": "SKIL", "name": "Skillsoft Corp. Class A Common Stock", - "lastsale": "$31.03", - "netchange": "1.49", - "pctchange": "5.044%", - "volume": "29888", - "marketCap": "257038712.00", + "lastsale": "$30.30", + "netchange": "-0.73", + "pctchange": "-2.353%", + "volume": "83462", + "marketCap": "250991717.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -31502,11 +31516,11 @@ { "symbol": "SKLZ", "name": "Skillz Inc. Class A Common Stock", - "lastsale": "$6.46", - "netchange": "0.23", - "pctchange": "3.692%", - "volume": "103197", - "marketCap": "115430439.00", + "lastsale": "$6.62", + "netchange": "0.16", + "pctchange": "2.477%", + "volume": "90185", + "marketCap": "118289397.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -31516,11 +31530,11 @@ { "symbol": "SKM", "name": "SK Telecom Co. Ltd. Common Stock", - "lastsale": "$21.36", - "netchange": "0.25", - "pctchange": "1.184%", - "volume": "214811", - "marketCap": "8193268800.00", + "lastsale": "$21.42", + "netchange": "0.06", + "pctchange": "0.281%", + "volume": "165819", + "marketCap": "8216283600.00", "country": "South Korea", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -31530,11 +31544,11 @@ { "symbol": "SKT", "name": "Tanger Inc. Common Stock", - "lastsale": "$32.68", - "netchange": "0.03", - "pctchange": "0.092%", - "volume": "725131", - "marketCap": "3617433416.00", + "lastsale": "$32.81", + "netchange": "0.13", + "pctchange": "0.398%", + "volume": "762877", + "marketCap": "3631823451.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -31544,11 +31558,11 @@ { "symbol": "SKX", "name": "Skechers U.S.A. Inc. Common Stock", - "lastsale": "$75.61", - "netchange": "2.15", - "pctchange": "2.927%", - "volume": "2382876", - "marketCap": "11414992618.00", + "lastsale": "$75.94", + "netchange": "0.33", + "pctchange": "0.436%", + "volume": "1955090", + "marketCap": "11464813376.00", "country": "United States", "ipoyear": "1999", "industry": "Shoe Manufacturing", @@ -31558,11 +31572,11 @@ { "symbol": "SKY", "name": "Champion Homes Inc. Common Stock", - "lastsale": "$90.17", - "netchange": "0.49", - "pctchange": "0.546%", - "volume": "442114", - "marketCap": "5176051143.00", + "lastsale": "$88.91", + "netchange": "-1.26", + "pctchange": "-1.397%", + "volume": "400159", + "marketCap": "5103723046.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -31572,11 +31586,11 @@ { "symbol": "SLB", "name": "Schlumberger N.V. Common Stock", - "lastsale": "$42.03", - "netchange": "0.40", - "pctchange": "0.961%", - "volume": "19064133", - "marketCap": "59352845145.00", + "lastsale": "$42.25", + "netchange": "0.22", + "pctchange": "0.523%", + "volume": "19430290", + "marketCap": "59185930245.00", "country": "France", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -31586,11 +31600,11 @@ { "symbol": "SLF", "name": "Sun Life Financial Inc. Common Stock", - "lastsale": "$58.88", - "netchange": "0.43", - "pctchange": "0.736%", - "volume": "424446", - "marketCap": "34025794729.00", + "lastsale": "$58.58", + "netchange": "-0.30", + "pctchange": "-0.51%", + "volume": "445086", + "marketCap": "33852429606.00", "country": "Canada", "ipoyear": "", "industry": "Life Insurance", @@ -31600,11 +31614,11 @@ { "symbol": "SLG", "name": "SL Green Realty Corp Common Stock", - "lastsale": "$65.78", - "netchange": "-1.41", - "pctchange": "-2.099%", - "volume": "1588536", - "marketCap": "4336533739.00", + "lastsale": "$65.99", + "netchange": "0.21", + "pctchange": "0.319%", + "volume": "689879", + "marketCap": "4350377948.00", "country": "United States", "ipoyear": "1997", "industry": "Real Estate Investment Trusts", @@ -31614,10 +31628,10 @@ { "symbol": "SLG^I", "name": "SL Green Realty Corporation Preferred Series I", - "lastsale": "$23.07", - "netchange": "-0.04", - "pctchange": "-0.173%", - "volume": "11900", + "lastsale": "$23.20", + "netchange": "0.13", + "pctchange": "0.564%", + "volume": "12803", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31628,11 +31642,11 @@ { "symbol": "SLGN", "name": "Silgan Holdings Inc. Common Stock", - "lastsale": "$52.53", - "netchange": "0.14", - "pctchange": "0.267%", - "volume": "467068", - "marketCap": "5609922965.00", + "lastsale": "$52.54", + "netchange": "0.01", + "pctchange": "0.019%", + "volume": "414517", + "marketCap": "5610990911.00", "country": "United States", "ipoyear": "2022", "industry": "Containers/Packaging", @@ -31642,11 +31656,11 @@ { "symbol": "SLQT", "name": "SelectQuote Inc. Common Stock", - "lastsale": "$4.46", - "netchange": "-0.02", - "pctchange": "-0.446%", - "volume": "782864", - "marketCap": "764910066.00", + "lastsale": "$4.47", + "netchange": "0.01", + "pctchange": "0.224%", + "volume": "1185537", + "marketCap": "766625111.00", "country": "United States", "ipoyear": "2020", "industry": "Specialty Insurers", @@ -31656,11 +31670,11 @@ { "symbol": "SLVM", "name": "Sylvamo Corporation Common Stock", - "lastsale": "$81.39", - "netchange": "0.35", - "pctchange": "0.432%", - "volume": "213006", - "marketCap": "3337668141.00", + "lastsale": "$81.13", + "netchange": "-0.26", + "pctchange": "-0.319%", + "volume": "156086", + "marketCap": "3327005975.00", "country": "United States", "ipoyear": "2021", "industry": "Paper", @@ -31670,11 +31684,11 @@ { "symbol": "SM", "name": "SM Energy Company Common Stock", - "lastsale": "$41.22", - "netchange": "-0.56", - "pctchange": "-1.34%", - "volume": "1700229", - "marketCap": "4716326984.00", + "lastsale": "$40.09", + "netchange": "-1.13", + "pctchange": "-2.741%", + "volume": "1308709", + "marketCap": "4587034177.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -31684,11 +31698,11 @@ { "symbol": "SMBK", "name": "SmartFinancial Inc. Common Stock", - "lastsale": "$35.01", - "netchange": "0.23", - "pctchange": "0.661%", - "volume": "91770", - "marketCap": "592592354.00", + "lastsale": "$35.54", + "netchange": "0.53", + "pctchange": "1.514%", + "volume": "59767", + "marketCap": "601563332.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -31698,11 +31712,11 @@ { "symbol": "SMC", "name": "Summit Midstream Corporation Common Stock", - "lastsale": "$42.38", - "netchange": "-0.73", - "pctchange": "-1.693%", - "volume": "90666", - "marketCap": "451291270.00", + "lastsale": "$42.88", + "netchange": "0.50", + "pctchange": "1.18%", + "volume": "75346", + "marketCap": "456615613.00", "country": "United States", "ipoyear": "2012", "industry": "Natural Gas Distribution", @@ -31712,11 +31726,11 @@ { "symbol": "SMFG", "name": "Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan)", - "lastsale": "$14.65", - "netchange": "0.14", - "pctchange": "0.965%", - "volume": "1114499", - "marketCap": "287513940605.00", + "lastsale": "$14.59", + "netchange": "-0.06", + "pctchange": "-0.41%", + "volume": "901581", + "marketCap": "286336409108.00", "country": "Japan", "ipoyear": "", "industry": "Commercial Banks", @@ -31726,11 +31740,11 @@ { "symbol": "SMG", "name": "Scotts Miracle-Gro Company (The) Common Stock", - "lastsale": "$72.48", - "netchange": "1.02", - "pctchange": "1.427%", - "volume": "598229", - "marketCap": "4160791519.00", + "lastsale": "$73.73", + "netchange": "1.25", + "pctchange": "1.725%", + "volume": "664965", + "marketCap": "4232549099.00", "country": "United States", "ipoyear": "1992", "industry": "Agricultural Chemicals", @@ -31740,11 +31754,11 @@ { "symbol": "SMHI", "name": "SEACOR Marine Holdings Inc. Common Stock ", - "lastsale": "$6.79", - "netchange": "0.12", - "pctchange": "1.799%", - "volume": "82140", - "marketCap": "187711329.00", + "lastsale": "$6.76", + "netchange": "-0.03", + "pctchange": "-0.442%", + "volume": "130182", + "marketCap": "186881971.00", "country": "United States", "ipoyear": "2017", "industry": "Marine Transportation", @@ -31754,11 +31768,11 @@ { "symbol": "SMP", "name": "Standard Motor Products Inc. Common Stock", - "lastsale": "$31.13", - "netchange": "-0.64", - "pctchange": "-2.014%", - "volume": "98422", - "marketCap": "676200412.00", + "lastsale": "$31.52", + "netchange": "0.30", + "pctchange": "0.961%", + "volume": "80029", + "marketCap": "684671924.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -31768,11 +31782,11 @@ { "symbol": "SMR", "name": "NuScale Power Corporation Class A Common Stock", - "lastsale": "$25.57", - "netchange": "-0.04", - "pctchange": "-0.156%", - "volume": "10858616", - "marketCap": "6529645027.00", + "lastsale": "$27.97", + "netchange": "-1.11", + "pctchange": "-3.817%", + "volume": "14383136", + "marketCap": "7142517459.00", "country": "United States", "ipoyear": "2022", "industry": "Metal Fabrications", @@ -31782,11 +31796,11 @@ { "symbol": "SMRT", "name": "SmartRent Inc. Class A Common Stock", - "lastsale": "$1.54", - "netchange": "-0.04", - "pctchange": "-2.532%", - "volume": "946522", - "marketCap": "296556705.00", + "lastsale": "$1.58", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "769435", + "marketCap": "304259477.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -31796,11 +31810,11 @@ { "symbol": "SMWB", "name": "Similarweb Ltd. Ordinary Shares", - "lastsale": "$16.05", - "netchange": "0.42", - "pctchange": "2.687%", - "volume": "597150", - "marketCap": "1262346592.00", + "lastsale": "$16.67", + "netchange": "0.62", + "pctchange": "3.863%", + "volume": "901519", + "marketCap": "1311110136.00", "country": "", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -31810,11 +31824,11 @@ { "symbol": "SN", "name": "SharkNinja Inc. Ordinary Shares", - "lastsale": "$111.48", - "netchange": "-0.17", - "pctchange": "-0.152%", - "volume": "932868", - "marketCap": "15505013976.00", + "lastsale": "$110.62", + "netchange": "-0.86", + "pctchange": "-0.771%", + "volume": "714523", + "marketCap": "15385402279.00", "country": "United States", "ipoyear": "2023", "industry": "Consumer Electronics/Appliances", @@ -31824,11 +31838,11 @@ { "symbol": "SNA", "name": "Snap-On Incorporated Common Stock", - "lastsale": "$350.81", - "netchange": "-0.79", - "pctchange": "-0.225%", - "volume": "267774", - "marketCap": "18420121696.00", + "lastsale": "$350.48", + "netchange": "-0.33", + "pctchange": "-0.094%", + "volume": "224593", + "marketCap": "18402794253.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -31838,11 +31852,11 @@ { "symbol": "SNAP", "name": "Snap Inc. Class A Common Stock", - "lastsale": "$10.58", - "netchange": "0.12", - "pctchange": "1.147%", - "volume": "19132896", - "marketCap": "17744842633.00", + "lastsale": "$10.89", + "netchange": "0.31", + "pctchange": "2.93%", + "volume": "19593476", + "marketCap": "18264776585.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Programming Data Processing", @@ -31852,11 +31866,11 @@ { "symbol": "SNDA", "name": "Sonida Senior Living Inc. Common Stock", - "lastsale": "$23.94", - "netchange": "0.81", - "pctchange": "3.502%", - "volume": "81069", - "marketCap": "456535800.00", + "lastsale": "$23.50", + "netchange": "-0.44", + "pctchange": "-1.838%", + "volume": "24691", + "marketCap": "448145000.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -31866,11 +31880,11 @@ { "symbol": "SNDR", "name": "Schneider National Inc. Common Stock", - "lastsale": "$29.80", - "netchange": "0.01", - "pctchange": "0.034%", - "volume": "942616", - "marketCap": "5220518275.00", + "lastsale": "$29.39", + "netchange": "-0.41", + "pctchange": "-1.376%", + "volume": "630240", + "marketCap": "5148692352.00", "country": "United States", "ipoyear": "2017", "industry": "Trucking Freight/Courier Services", @@ -31880,11 +31894,11 @@ { "symbol": "SNN", "name": "Smith & Nephew SNATS Inc. Common Stock", - "lastsale": "$24.99", - "netchange": "-0.24", - "pctchange": "-0.951%", - "volume": "607772", - "marketCap": "10925474536.00", + "lastsale": "$25.08", + "netchange": "0.09", + "pctchange": "0.36%", + "volume": "452954", + "marketCap": "10964821984.00", "country": "United Kingdom", "ipoyear": "", "industry": "Industrial Specialties", @@ -31894,11 +31908,11 @@ { "symbol": "SNOW", "name": "Snowflake Inc. Class A Common Stock", - "lastsale": "$174.94", - "netchange": "-2.55", - "pctchange": "-1.437%", - "volume": "3741913", - "marketCap": "57747694000.00", + "lastsale": "$174.12", + "netchange": "-0.82", + "pctchange": "-0.469%", + "volume": "2940922", + "marketCap": "57477012000.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -31908,11 +31922,11 @@ { "symbol": "SNV", "name": "Synovus Financial Corp. Common Stock", - "lastsale": "$55.17", - "netchange": "0.04", - "pctchange": "0.073%", - "volume": "2314814", - "marketCap": "7815672725.00", + "lastsale": "$55.32", + "netchange": "0.15", + "pctchange": "0.272%", + "volume": "1133928", + "marketCap": "7836922515.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -31922,10 +31936,10 @@ { "symbol": "SNV^D", "name": "Synovus Financial Corp. Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series D Liquation Preference $25.00 per Share", - "lastsale": "$25.21", - "netchange": "0.01", - "pctchange": "0.04%", - "volume": "8466", + "lastsale": "$25.265", + "netchange": "0.055", + "pctchange": "0.218%", + "volume": "12585", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31936,10 +31950,10 @@ { "symbol": "SNV^E", "name": "Synovus Financial Corp. 5.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E", - "lastsale": "$25.93", - "netchange": "0.07", - "pctchange": "0.271%", - "volume": "23933", + "lastsale": "$25.90", + "netchange": "-0.03", + "pctchange": "-0.116%", + "volume": "15021", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31950,11 +31964,11 @@ { "symbol": "SNX", "name": "TD SYNNEX Corporation Common Stock", - "lastsale": "$143.19", - "netchange": "1.69", - "pctchange": "1.194%", - "volume": "570339", - "marketCap": "12183754300.00", + "lastsale": "$142.50", + "netchange": "-0.69", + "pctchange": "-0.482%", + "volume": "404403", + "marketCap": "12125043563.00", "country": "United States", "ipoyear": "2003", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -31964,11 +31978,11 @@ { "symbol": "SO", "name": "Southern Company (The) Common Stock", - "lastsale": "$82.26", - "netchange": "-0.26", - "pctchange": "-0.315%", - "volume": "5846736", - "marketCap": "90130980647.00", + "lastsale": "$83.48", + "netchange": "1.22", + "pctchange": "1.483%", + "volume": "6574386", + "marketCap": "91467715346.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -31978,11 +31992,11 @@ { "symbol": "SOBO", "name": "South Bow Corporation Common Shares", - "lastsale": "$24.02", - "netchange": "-0.71", - "pctchange": "-2.871%", - "volume": "739627", - "marketCap": "4985841224.00", + "lastsale": "$24.34", + "netchange": "0.32", + "pctchange": "1.332%", + "volume": "417214", + "marketCap": "5052263755.00", "country": "Canada", "ipoyear": "2024", "industry": "Natural Gas Distribution", @@ -31992,11 +32006,11 @@ { "symbol": "SOC", "name": "Sable Offshore Corp. Common Stock", - "lastsale": "$28.26", - "netchange": "0.01", - "pctchange": "0.035%", - "volume": "1719712", - "marketCap": "2517962128.00", + "lastsale": "$27.83", + "netchange": "-0.43", + "pctchange": "-1.522%", + "volume": "1370755", + "marketCap": "2479649187.00", "country": "United States", "ipoyear": "2021", "industry": "Oil & Gas Production", @@ -32006,11 +32020,11 @@ { "symbol": "SOJC", "name": "Southern Company (The) Series 2017B 5.25% Junior Subordinated Notes due December 1 2077", - "lastsale": "$22.66", - "netchange": "-0.125", - "pctchange": "-0.549%", - "volume": "20115", - "marketCap": "24828203519.00", + "lastsale": "$22.75", + "netchange": "0.09", + "pctchange": "0.397%", + "volume": "20522", + "marketCap": "24926815095.00", "country": "United States", "ipoyear": "2017", "industry": "Electric Utilities: Central", @@ -32020,11 +32034,11 @@ { "symbol": "SOJD", "name": "Southern Company (The) Series 2020A 4.95% Junior Subordinated Notes due January 30 2080", - "lastsale": "$21.42", - "netchange": "-0.06", - "pctchange": "-0.279%", - "volume": "75048", - "marketCap": "23469555136.00", + "lastsale": "$21.50", + "netchange": "0.08", + "pctchange": "0.373%", + "volume": "59677", + "marketCap": "23557209870.00", "country": "United States", "ipoyear": "2020", "industry": "Electric Utilities: Central", @@ -32034,11 +32048,11 @@ { "symbol": "SOJE", "name": "Southern Company (The) Series 2020C 4.20% Junior Subordinated Notes due October 15 2060", - "lastsale": "$18.49", - "netchange": "-0.11", - "pctchange": "-0.591%", - "volume": "63770", - "marketCap": "20238520477.00", + "lastsale": "$18.61", + "netchange": "0.12", + "pctchange": "0.649%", + "volume": "34609", + "marketCap": "20369868366.00", "country": "United States", "ipoyear": "2020", "industry": "Metal Mining", @@ -32048,10 +32062,10 @@ { "symbol": "SOJF", "name": "Southern Company (The) Series 2025A 6.50% Junior Subordinated Notes due March 15 2085", - "lastsale": "$25.79", - "netchange": "0.16", - "pctchange": "0.624%", - "volume": "487149", + "lastsale": "$26.16", + "netchange": "0.37", + "pctchange": "1.435%", + "volume": "532351", "marketCap": "0.00", "country": "United States", "ipoyear": "2025", @@ -32063,9 +32077,9 @@ "symbol": "SOL", "name": "Emeren Group Ltd American Depositary Shares each representing 10 shares", "lastsale": "$1.97", - "netchange": "-0.02", - "pctchange": "-1.005%", - "volume": "216800", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "177857", "marketCap": "100972263.00", "country": "China", "ipoyear": "2008", @@ -32076,11 +32090,11 @@ { "symbol": "SOLV", "name": "Solventum Corporation Common Stock", - "lastsale": "$73.60", - "netchange": "-0.06", - "pctchange": "-0.081%", - "volume": "723684", - "marketCap": "12714699552.00", + "lastsale": "$74.99", + "netchange": "1.39", + "pctchange": "1.889%", + "volume": "1142484", + "marketCap": "12954827709.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Dental Instruments", @@ -32090,11 +32104,11 @@ { "symbol": "SON", "name": "Sonoco Products Company Common Stock", - "lastsale": "$48.61", - "netchange": "0.14", - "pctchange": "0.289%", - "volume": "489675", - "marketCap": "4776399059.00", + "lastsale": "$48.46", + "netchange": "-0.15", + "pctchange": "-0.309%", + "volume": "513736", + "marketCap": "4761660119.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -32104,11 +32118,11 @@ { "symbol": "SONY", "name": "Sony Group Corporation American Depositary Shares ", - "lastsale": "$21.37", - "netchange": "0.45", - "pctchange": "2.151%", - "volume": "4090673", - "marketCap": "129609195209.00", + "lastsale": "$20.83", + "netchange": "-0.54", + "pctchange": "-2.527%", + "volume": "4873164", + "marketCap": "126334091540.00", "country": "Japan", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -32118,11 +32132,11 @@ { "symbol": "SOR", "name": "Source Capital Inc. Cmn Shs of BI", - "lastsale": "$42.31", - "netchange": "-0.19", - "pctchange": "-0.447%", - "volume": "19454", - "marketCap": "353055076.00", + "lastsale": "$42.10", + "netchange": "-0.21", + "pctchange": "-0.496%", + "volume": "16887", + "marketCap": "351302734.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -32132,11 +32146,11 @@ { "symbol": "SOS", "name": "SOS Limited American Depositary Shares one hundred and fifty (150) Class A Ordinary Shares", - "lastsale": "$7.53", - "netchange": "0.02", - "pctchange": "0.266%", - "volume": "11057", - "marketCap": "99193511.00", + "lastsale": "$7.58", + "netchange": "0.05", + "pctchange": "0.664%", + "volume": "17209", + "marketCap": "99852166.00", "country": "", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -32146,11 +32160,11 @@ { "symbol": "SPB", "name": "Spectrum Brands Holdings Inc. Common Stock", - "lastsale": "$85.88", - "netchange": "0.31", - "pctchange": "0.362%", - "volume": "388081", - "marketCap": "2409063765.00", + "lastsale": "$84.02", + "netchange": "-1.86", + "pctchange": "-2.166%", + "volume": "464232", + "marketCap": "2356887954.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -32160,11 +32174,11 @@ { "symbol": "SPCE", "name": "Virgin Galactic Holdings Inc. Common Stock", - "lastsale": "$5.37", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1517846", - "marketCap": "155061408.00", + "lastsale": "$5.36", + "netchange": "-0.01", + "pctchange": "-0.186%", + "volume": "2535927", + "marketCap": "154772653.00", "country": "United States", "ipoyear": "2017", "industry": "Transportation Services", @@ -32174,10 +32188,10 @@ { "symbol": "SPE", "name": "Special Opportunities Fund Inc Common Stock", - "lastsale": "$15.2332", - "netchange": "0.0632", - "pctchange": "0.417%", - "volume": "19628", + "lastsale": "$15.34", + "netchange": "0.1068", + "pctchange": "0.701%", + "volume": "64092", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -32191,7 +32205,7 @@ "lastsale": "$24.00", "netchange": "0.00", "pctchange": "0.00%", - "volume": "18", + "volume": "17", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32202,11 +32216,11 @@ { "symbol": "SPG", "name": "Simon Property Group Inc. Common Stock", - "lastsale": "$174.86", - "netchange": "1.96", - "pctchange": "1.134%", - "volume": "902095", - "marketCap": "57052995211.00", + "lastsale": "$174.25", + "netchange": "-0.61", + "pctchange": "-0.349%", + "volume": "1050746", + "marketCap": "56853965547.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -32216,10 +32230,10 @@ { "symbol": "SPG^J", "name": "Simon Property Group Inc. Simon Property Group 8 3/8% Series J Cumulative Redeemable Preferred Stock", - "lastsale": "$59.391", - "netchange": "0.1238", - "pctchange": "0.209%", - "volume": "581", + "lastsale": "$60.00", + "netchange": "0.609", + "pctchange": "1.025%", + "volume": "3036", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32230,11 +32244,11 @@ { "symbol": "SPGI", "name": "S&P Global Inc. Common Stock", - "lastsale": "$513.54", - "netchange": "2.58", - "pctchange": "0.505%", - "volume": "911072", - "marketCap": "159351462000.00", + "lastsale": "$513.75", + "netchange": "0.21", + "pctchange": "0.041%", + "volume": "950354", + "marketCap": "159416625000.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -32244,11 +32258,11 @@ { "symbol": "SPH", "name": "Suburban Propane Partners L.P. Common Stock", - "lastsale": "$19.16", - "netchange": "0.06", - "pctchange": "0.314%", - "volume": "359265", - "marketCap": "1235630239.00", + "lastsale": "$19.49", + "netchange": "0.33", + "pctchange": "1.722%", + "volume": "263760", + "marketCap": "1256911971.00", "country": "United States", "ipoyear": "1996", "industry": "Other Specialty Stores", @@ -32258,11 +32272,11 @@ { "symbol": "SPHR", "name": "Sphere Entertainment Co. Class A Common Stock", - "lastsale": "$42.95", - "netchange": "1.45", - "pctchange": "3.494%", - "volume": "897108", - "marketCap": "1537320560.00", + "lastsale": "$42.93", + "netchange": "-0.02", + "pctchange": "-0.047%", + "volume": "355826", + "marketCap": "1536604695.00", "country": "United States", "ipoyear": "2020", "industry": "Services-Misc. Amusement & Recreation", @@ -32272,11 +32286,11 @@ { "symbol": "SPIR", "name": "Spire Global Inc. Class A Common Stock", - "lastsale": "$20.23", - "netchange": "1.06", - "pctchange": "5.529%", - "volume": "600368", - "marketCap": "522437424.00", + "lastsale": "$18.82", + "netchange": "-1.41", + "pctchange": "-6.97%", + "volume": "679600", + "marketCap": "486024336.00", "country": "United States", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -32286,11 +32300,11 @@ { "symbol": "SPLP", "name": "Steel Partners Holdings LP LTD PARTNERSHIP UNIT", - "lastsale": "$40.65", - "netchange": "-0.65", - "pctchange": "-1.574%", - "volume": "1162", - "marketCap": "779888664.00", + "lastsale": "$40.20", + "netchange": "-0.45", + "pctchange": "-1.107%", + "volume": "781", + "marketCap": "771255211.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -32301,9 +32315,9 @@ "symbol": "SPLP^A", "name": "Steel Partners Holdings LP 6.0% Series A Preferred Units no par value", "lastsale": "$24.49", - "netchange": "0.01", - "pctchange": "0.041%", - "volume": "4292", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "6560", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32314,10 +32328,10 @@ { "symbol": "SPMA", "name": "Sound Point Meridian Capital Inc. 8.00% Series A Preferred Shares Due 2029", - "lastsale": "$25.04", - "netchange": "0.03", - "pctchange": "0.12%", - "volume": "5590", + "lastsale": "$25.0817", + "netchange": "0.0417", + "pctchange": "0.167%", + "volume": "1528", "marketCap": "0.00", "country": "", "ipoyear": "", @@ -32328,10 +32342,10 @@ { "symbol": "SPMC", "name": "Sound Point Meridian Capital Inc. Common Stock", - "lastsale": "$20.38", - "netchange": "0.14", - "pctchange": "0.692%", - "volume": "6284", + "lastsale": "$20.00", + "netchange": "-0.38", + "pctchange": "-1.865%", + "volume": "276958", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -32342,11 +32356,11 @@ { "symbol": "SPNT", "name": "SiriusPoint Ltd. Common Shares", - "lastsale": "$14.37", - "netchange": "-0.27", - "pctchange": "-1.844%", - "volume": "344590", - "marketCap": "2326026879.00", + "lastsale": "$14.54", + "netchange": "0.17", + "pctchange": "1.183%", + "volume": "266659", + "marketCap": "2353544246.00", "country": "Bermuda", "ipoyear": "2013", "industry": "Property-Casualty Insurers", @@ -32356,10 +32370,10 @@ { "symbol": "SPNT^B", "name": "SiriusPoint Ltd. 8.00% Resettable Fixed Rate Preference Shares Series B $25.00 liquidation preference per share", - "lastsale": "$25.59", - "netchange": "-0.01", - "pctchange": "-0.039%", - "volume": "3627", + "lastsale": "$25.60", + "netchange": "0.01", + "pctchange": "0.039%", + "volume": "7123", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -32370,11 +32384,11 @@ { "symbol": "SPOT", "name": "Spotify Technology S.A. Ordinary Shares", - "lastsale": "$501.50", - "netchange": "7.94", - "pctchange": "1.609%", - "volume": "891797", - "marketCap": "98867409584.00", + "lastsale": "$510.43", + "netchange": "8.93", + "pctchange": "1.781%", + "volume": "1777956", + "marketCap": "100627900047.00", "country": "Luxembourg", "ipoyear": "2018", "industry": "Broadcasting", @@ -32384,11 +32398,11 @@ { "symbol": "SPR", "name": "Spirit Aerosystems Holdings Inc. Common Stock", - "lastsale": "$34.25", - "netchange": "0.30", - "pctchange": "0.884%", - "volume": "578939", - "marketCap": "4004249358.00", + "lastsale": "$34.17", + "netchange": "-0.08", + "pctchange": "-0.234%", + "volume": "1152836", + "marketCap": "3994896366.00", "country": "United States", "ipoyear": "2006", "industry": "Military/Government/Technical", @@ -32398,11 +32412,11 @@ { "symbol": "SPRU", "name": "Spruce Power Holding Corporation Class A Common Stock", - "lastsale": "$2.76", - "netchange": "0.03", - "pctchange": "1.099%", - "volume": "17961", - "marketCap": "51343209.00", + "lastsale": "$2.77", + "netchange": "0.01", + "pctchange": "0.362%", + "volume": "27875", + "marketCap": "51529235.00", "country": "United States", "ipoyear": "2019", "industry": "Auto Parts:O.E.M.", @@ -32412,11 +32426,11 @@ { "symbol": "SPXC", "name": "SPX Technologies Inc. Common Stock", - "lastsale": "$154.37", - "netchange": "1.36", - "pctchange": "0.889%", - "volume": "201167", - "marketCap": "7156386499.00", + "lastsale": "$152.02", + "netchange": "-2.35", + "pctchange": "-1.522%", + "volume": "232874", + "marketCap": "7047443645.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -32426,10 +32440,10 @@ { "symbol": "SPXX", "name": "Nuveen S&P 500 Dynamic Overwrite Fund", - "lastsale": "$18.00", - "netchange": "0.01", - "pctchange": "0.056%", - "volume": "32920", + "lastsale": "$17.99", + "netchange": "-0.01", + "pctchange": "-0.056%", + "volume": "30505", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -32440,11 +32454,11 @@ { "symbol": "SQM", "name": "Sociedad Quimica y Minera S.A. Common Stock", - "lastsale": "$39.06", - "netchange": "0.58", - "pctchange": "1.507%", - "volume": "1339071", - "marketCap": "11157038091.00", + "lastsale": "$39.21", + "netchange": "0.15", + "pctchange": "0.384%", + "volume": "586868", + "marketCap": "11199883860.00", "country": "Chile", "ipoyear": "1993", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -32454,11 +32468,11 @@ { "symbol": "SQNS", "name": "Sequans Communications S.A. American Depositary Shares (each representing ten (10) Ordinary Shares)", - "lastsale": "$3.56", - "netchange": "0.16", - "pctchange": "4.706%", - "volume": "234636", - "marketCap": "88974614.00", + "lastsale": "$3.43", + "netchange": "-0.13", + "pctchange": "-3.652%", + "volume": "67861", + "marketCap": "85725541.00", "country": "France", "ipoyear": "", "industry": "Semiconductors", @@ -32468,11 +32482,11 @@ { "symbol": "SR", "name": "Spire Inc. Common Stock", - "lastsale": "$69.39", - "netchange": "-0.11", - "pctchange": "-0.158%", - "volume": "282515", - "marketCap": "4007776271.00", + "lastsale": "$69.65", + "netchange": "0.26", + "pctchange": "0.375%", + "volume": "257773", + "marketCap": "4022793159.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -32482,10 +32496,10 @@ { "symbol": "SR^A", "name": "Spire Inc. Depositary Shares each representing a 1/1000th interest in a share of 5.90% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$24.70", - "netchange": "0.04", - "pctchange": "0.162%", - "volume": "27431", + "lastsale": "$24.52", + "netchange": "-0.18", + "pctchange": "-0.729%", + "volume": "49369", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32496,11 +32510,11 @@ { "symbol": "SRE", "name": "DBA Sempra Common Stock", - "lastsale": "$82.81", - "netchange": "0.01", - "pctchange": "0.012%", - "volume": "4585990", - "marketCap": "52451793052.00", + "lastsale": "$82.71", + "netchange": "-0.10", + "pctchange": "-0.121%", + "volume": "3683560", + "marketCap": "52388453125.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -32510,11 +32524,11 @@ { "symbol": "SREA", "name": "DBA Sempra 5.750% Junior Subordinated Notes due 2079", - "lastsale": "$23.46", - "netchange": "-0.09", - "pctchange": "-0.382%", - "volume": "40713", - "marketCap": "14853602228.00", + "lastsale": "$23.555", + "netchange": "0.095", + "pctchange": "0.405%", + "volume": "28840", + "marketCap": "14913751086.00", "country": "United States", "ipoyear": "2019", "industry": "Natural Gas Distribution", @@ -32524,11 +32538,11 @@ { "symbol": "SRFM", "name": "Surf Air Mobility Inc. Common Stock", - "lastsale": "$3.74", - "netchange": "-0.09", - "pctchange": "-2.35%", - "volume": "359013", - "marketCap": "58001382.00", + "lastsale": "$4.59", + "netchange": "0.85", + "pctchange": "22.727%", + "volume": "693217", + "marketCap": "71183515.00", "country": "", "ipoyear": "2023", "industry": "Transportation Services", @@ -32538,11 +32552,11 @@ { "symbol": "SRG", "name": "Seritage Growth Properties Class A Common Stock", - "lastsale": "$3.85", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "118236", - "marketCap": "216633020.00", + "lastsale": "$3.90", + "netchange": "0.05", + "pctchange": "1.299%", + "volume": "216651", + "marketCap": "219446436.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate", @@ -32552,10 +32566,10 @@ { "symbol": "SRG^A", "name": "Seritage Growth Properties 7.00% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$22.105", - "netchange": "0.045", - "pctchange": "0.204%", - "volume": "79989", + "lastsale": "$22.06", + "netchange": "-0.045", + "pctchange": "-0.204%", + "volume": "7796", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32566,11 +32580,11 @@ { "symbol": "SRI", "name": "Stoneridge Inc. Common Stock", - "lastsale": "$5.69", - "netchange": "0.21", - "pctchange": "3.832%", - "volume": "223526", - "marketCap": "157545124.00", + "lastsale": "$5.52", + "netchange": "-0.17", + "pctchange": "-2.988%", + "volume": "241822", + "marketCap": "152838152.00", "country": "United States", "ipoyear": "1997", "industry": "Auto Parts:O.E.M.", @@ -32580,11 +32594,11 @@ { "symbol": "SRL", "name": "Scully Royalty Ltd.", - "lastsale": "$8.1699", - "netchange": "0.1699", - "pctchange": "2.124%", - "volume": "37079", - "marketCap": "121096308.00", + "lastsale": "$8.00", + "netchange": "-0.1699", + "pctchange": "-2.08%", + "volume": "11279", + "marketCap": "118578008.00", "country": "Canada", "ipoyear": "", "industry": "Commercial Banks", @@ -32594,10 +32608,10 @@ { "symbol": "SRV", "name": "NXG Cushing Midstream Energy Fund Common Shares of Beneficial Interest", - "lastsale": "$48.88", - "netchange": "-0.73", - "pctchange": "-1.471%", - "volume": "34453", + "lastsale": "$48.92", + "netchange": "0.04", + "pctchange": "0.082%", + "volume": "32985", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -32608,11 +32622,11 @@ { "symbol": "SSB", "name": "SouthState Corporation Common Stock", - "lastsale": "$98.59", - "netchange": "-0.88", - "pctchange": "-0.885%", - "volume": "1011187", - "marketCap": "7521679744.00", + "lastsale": "$103.67", + "netchange": "5.08", + "pctchange": "5.153%", + "volume": "1508873", + "marketCap": "7909245756.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32622,11 +32636,11 @@ { "symbol": "SSD", "name": "Simpson Manufacturing Company Inc. Common Stock", - "lastsale": "$166.77", - "netchange": "-0.16", - "pctchange": "-0.096%", - "volume": "224370", - "marketCap": "7031704956.00", + "lastsale": "$166.00", + "netchange": "-0.77", + "pctchange": "-0.462%", + "volume": "207014", + "marketCap": "6999238608.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -32636,11 +32650,11 @@ { "symbol": "SSL", "name": "Sasol Ltd. American Depositary Shares", - "lastsale": "$4.74", - "netchange": "-0.22", - "pctchange": "-4.435%", - "volume": "1443169", - "marketCap": "3043761408.00", + "lastsale": "$4.77", + "netchange": "0.03", + "pctchange": "0.633%", + "volume": "820904", + "marketCap": "3063025721.00", "country": "South Africa", "ipoyear": "", "industry": "Oil & Gas Production", @@ -32650,11 +32664,11 @@ { "symbol": "SST", "name": "System1 Inc. Class A Common Stock", - "lastsale": "$0.8408", - "netchange": "-0.0492", - "pctchange": "-5.528%", - "volume": "561091", - "marketCap": "77278497.00", + "lastsale": "$0.7713", + "netchange": "-0.0695", + "pctchange": "-8.266%", + "volume": "325794", + "marketCap": "70890705.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -32664,11 +32678,11 @@ { "symbol": "SSTK", "name": "Shutterstock Inc. Common Stock", - "lastsale": "$29.53", - "netchange": "-0.96", - "pctchange": "-3.149%", - "volume": "630655", - "marketCap": "1029441343.00", + "lastsale": "$29.26", + "netchange": "-0.27", + "pctchange": "-0.914%", + "volume": "624361", + "marketCap": "1020028910.00", "country": "United States", "ipoyear": "2012", "industry": "EDP Services", @@ -32678,11 +32692,11 @@ { "symbol": "ST", "name": "Sensata Technologies Holding plc Ordinary Shares", - "lastsale": "$29.08", - "netchange": "0.31", - "pctchange": "1.078%", - "volume": "1134516", - "marketCap": "4349385968.00", + "lastsale": "$28.60", + "netchange": "-0.48", + "pctchange": "-1.651%", + "volume": "1285288", + "marketCap": "4277594178.00", "country": "Netherlands", "ipoyear": "2010", "industry": "Industrial Machinery/Components", @@ -32692,11 +32706,11 @@ { "symbol": "STAG", "name": "Stag Industrial Inc. Common Stock", - "lastsale": "$34.28", - "netchange": "0.24", - "pctchange": "0.705%", - "volume": "1355061", - "marketCap": "6246237370.00", + "lastsale": "$34.41", + "netchange": "0.13", + "pctchange": "0.379%", + "volume": "1015066", + "marketCap": "6269924968.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -32706,11 +32720,11 @@ { "symbol": "STC", "name": "Stewart Information Services Corporation Common Stock", - "lastsale": "$63.96", - "netchange": "-0.57", - "pctchange": "-0.883%", - "volume": "201964", - "marketCap": "1773078269.00", + "lastsale": "$64.23", + "netchange": "0.27", + "pctchange": "0.422%", + "volume": "105691", + "marketCap": "1780563121.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -32720,11 +32734,11 @@ { "symbol": "STE", "name": "STERIS plc (Ireland) Ordinary Shares", - "lastsale": "$217.20", - "netchange": "-1.38", - "pctchange": "-0.631%", - "volume": "393216", - "marketCap": "21439231424.00", + "lastsale": "$217.01", + "netchange": "-0.19", + "pctchange": "-0.087%", + "volume": "297317", + "marketCap": "21420477032.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -32734,11 +32748,11 @@ { "symbol": "STEL", "name": "Stellar Bancorp Inc. Common Stock", - "lastsale": "$28.10", - "netchange": "0.13", - "pctchange": "0.465%", - "volume": "152043", - "marketCap": "1500622979.00", + "lastsale": "$28.24", + "netchange": "0.14", + "pctchange": "0.498%", + "volume": "116687", + "marketCap": "1508099393.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32748,13 +32762,13 @@ { "symbol": "STEM", "name": "Stem Inc. Class A Common Stock", - "lastsale": "$0.6914", - "netchange": "0.0375", - "pctchange": "5.735%", - "volume": "15106562", - "marketCap": "112528139.00", + "lastsale": "$0.7818", + "netchange": "0.0904", + "pctchange": "13.075%", + "volume": "15974111", + "marketCap": "127241104.00", "country": "United States", - "ipoyear": "2020", + "ipoyear": "1992", "industry": "Industrial Machinery/Components", "sector": "Miscellaneous", "url": "/market-activity/stocks/stem" @@ -32762,10 +32776,10 @@ { "symbol": "STEW", "name": "SRH Total Return Fund Inc. Common Stock", - "lastsale": "$16.62", - "netchange": "-0.01", - "pctchange": "-0.06%", - "volume": "73918", + "lastsale": "$16.52", + "netchange": "-0.10", + "pctchange": "-0.602%", + "volume": "42717", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -32776,11 +32790,11 @@ { "symbol": "STG", "name": "Sunlands Technology Group American Depositary Shares representing Class A ordinary shares", - "lastsale": "$6.92", - "netchange": "0.06", - "pctchange": "0.875%", - "volume": "20078", - "marketCap": "94955880.00", + "lastsale": "$7.10", + "netchange": "0.18", + "pctchange": "2.601%", + "volume": "16707", + "marketCap": "97425831.00", "country": "", "ipoyear": "2018", "industry": "Other Consumer Services", @@ -32790,10 +32804,10 @@ { "symbol": "STK", "name": "Columbia Seligman Premium Technology Growth Fund Inc", - "lastsale": "$33.90", - "netchange": "0.01", - "pctchange": "0.03%", - "volume": "36537", + "lastsale": "$33.88", + "netchange": "-0.02", + "pctchange": "-0.059%", + "volume": "31381", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -32804,11 +32818,11 @@ { "symbol": "STLA", "name": "Stellantis N.V. Common Shares", - "lastsale": "$13.24", - "netchange": "0.13", - "pctchange": "0.992%", - "volume": "6957813", - "marketCap": "40025831276.00", + "lastsale": "$13.41", + "netchange": "0.17", + "pctchange": "1.284%", + "volume": "8343976", + "marketCap": "40539758113.00", "country": "United Kingdom", "ipoyear": "2014", "industry": "Auto Manufacturing", @@ -32818,11 +32832,11 @@ { "symbol": "STM", "name": "STMicroelectronics N.V. Common Stock", - "lastsale": "$25.79", - "netchange": "0.34", - "pctchange": "1.336%", - "volume": "4745699", - "marketCap": "23282466179.00", + "lastsale": "$25.36", + "netchange": "-0.43", + "pctchange": "-1.667%", + "volume": "5677007", + "marketCap": "22894274614.00", "country": "Switzerland", "ipoyear": "", "industry": "Semiconductors", @@ -32832,11 +32846,11 @@ { "symbol": "STN", "name": "Stantec Inc Common Stock", - "lastsale": "$80.89", - "netchange": "0.89", - "pctchange": "1.113%", - "volume": "159000", - "marketCap": "9226879226.00", + "lastsale": "$81.31", + "netchange": "0.42", + "pctchange": "0.519%", + "volume": "106301", + "marketCap": "9274787363.00", "country": "Canada", "ipoyear": "", "industry": "Military/Government/Technical", @@ -32846,11 +32860,11 @@ { "symbol": "STNG", "name": "Scorpio Tankers Inc. Common Shares", - "lastsale": "$47.72", - "netchange": "-0.04", - "pctchange": "-0.084%", - "volume": "746181", - "marketCap": "2534302546.00", + "lastsale": "$46.47", + "netchange": "-1.25", + "pctchange": "-2.619%", + "volume": "974593", + "marketCap": "2467917840.00", "country": "Monaco", "ipoyear": "2010", "industry": "Marine Transportation", @@ -32860,11 +32874,11 @@ { "symbol": "STR", "name": "Sitio Royalties Corp. Class A Common Stock", - "lastsale": "$21.36", - "netchange": "0.05", - "pctchange": "0.235%", - "volume": "468308", - "marketCap": "3266270466.00", + "lastsale": "$21.17", + "netchange": "-0.19", + "pctchange": "-0.89%", + "volume": "502569", + "marketCap": "3237216562.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -32874,11 +32888,11 @@ { "symbol": "STT", "name": "State Street Corporation Common Stock", - "lastsale": "$97.54", - "netchange": "0.37", - "pctchange": "0.381%", - "volume": "2825023", - "marketCap": "28593901623.00", + "lastsale": "$99.06", + "netchange": "1.52", + "pctchange": "1.558%", + "volume": "1670390", + "marketCap": "29039490412.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32888,10 +32902,10 @@ { "symbol": "STT^G", "name": "State Street Corporation Depositary shares each representing a 1/4000th ownership interest in a share of Fixed-to-Floating Rate Non-Cumulative", - "lastsale": "$24.15", - "netchange": "0.04", - "pctchange": "0.166%", - "volume": "110169", + "lastsale": "$24.20", + "netchange": "0.05", + "pctchange": "0.207%", + "volume": "54453", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32902,11 +32916,11 @@ { "symbol": "STVN", "name": "Stevanato Group S.p.A. Ordinary Shares", - "lastsale": "$21.44", - "netchange": "-0.08", - "pctchange": "-0.372%", - "volume": "280820", - "marketCap": "6336378372.00", + "lastsale": "$21.54", + "netchange": "0.10", + "pctchange": "0.466%", + "volume": "436388", + "marketCap": "6365932375.00", "country": "", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -32916,11 +32930,11 @@ { "symbol": "STWD", "name": "STARWOOD PROPERTY TRUST INC. Starwood Property Trust Inc.", - "lastsale": "$19.04", - "netchange": "0.03", - "pctchange": "0.158%", - "volume": "1712288", - "marketCap": "6419516518.00", + "lastsale": "$19.20", + "netchange": "0.16", + "pctchange": "0.84%", + "volume": "1906959", + "marketCap": "6473462035.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -32930,11 +32944,11 @@ { "symbol": "STZ", "name": "Constellation Brands Inc. Common Stock", - "lastsale": "$179.50", - "netchange": "0.54", - "pctchange": "0.302%", - "volume": "2562385", - "marketCap": "32441094594.00", + "lastsale": "$183.10", + "netchange": "3.60", + "pctchange": "2.006%", + "volume": "2462518", + "marketCap": "33091723789.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -32944,11 +32958,11 @@ { "symbol": "SU", "name": "Suncor Energy Inc. Common Stock", - "lastsale": "$39.41", - "netchange": "0.18", - "pctchange": "0.459%", - "volume": "2818903", - "marketCap": "49542858484.00", + "lastsale": "$38.95", + "netchange": "-0.46", + "pctchange": "-1.167%", + "volume": "3015371", + "marketCap": "48964586093.00", "country": "Canada", "ipoyear": "", "industry": "Integrated oil Companies", @@ -32958,11 +32972,11 @@ { "symbol": "SUI", "name": "Sun Communities Inc. Common Stock", - "lastsale": "$126.17", - "netchange": "1.05", - "pctchange": "0.839%", - "volume": "958949", - "marketCap": "16072835034.00", + "lastsale": "$127.38", + "netchange": "1.21", + "pctchange": "0.959%", + "volume": "522808", + "marketCap": "16226977306.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -32972,11 +32986,11 @@ { "symbol": "SUM", "name": "Summit Materials Inc. Class A Common Stock", - "lastsale": "$52.20", - "netchange": "0.01", - "pctchange": "0.019%", - "volume": "3323651", - "marketCap": "9166601671.00", + "lastsale": "$52.16", + "netchange": "-0.04", + "pctchange": "-0.077%", + "volume": "1589998", + "marketCap": "9159577455.00", "country": "United States", "ipoyear": "2015", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -32986,11 +33000,11 @@ { "symbol": "SUN", "name": "Sunoco LP Common Units representing limited partner interests", - "lastsale": "$55.75", - "netchange": "0.61", - "pctchange": "1.106%", - "volume": "675431", - "marketCap": "8496989572.00", + "lastsale": "$55.81", + "netchange": "0.06", + "pctchange": "0.108%", + "volume": "450269", + "marketCap": "8506134314.00", "country": "United States", "ipoyear": "2012", "industry": "Integrated oil Companies", @@ -33000,11 +33014,11 @@ { "symbol": "SUP", "name": "Superior Industries International Inc. Common Stock (DE)", - "lastsale": "$2.17", + "lastsale": "$2.22", "netchange": "0.05", - "pctchange": "2.358%", - "volume": "60498", - "marketCap": "62682735.00", + "pctchange": "2.304%", + "volume": "16187", + "marketCap": "64127038.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -33014,11 +33028,11 @@ { "symbol": "SUPV", "name": "Grupo Supervielle S.A. American Depositary Shares each Representing five Class B shares", - "lastsale": "$17.09", - "netchange": "-0.67", - "pctchange": "-3.773%", - "volume": "1060775", - "marketCap": "1561076890.00", + "lastsale": "$16.67", + "netchange": "-0.42", + "pctchange": "-2.458%", + "volume": "1201024", + "marketCap": "1522712215.00", "country": "", "ipoyear": "2016", "industry": "Commercial Banks", @@ -33028,11 +33042,11 @@ { "symbol": "SUZ", "name": "Suzano S.A. American Depositary Shares (each representing One Ordinary Share)", - "lastsale": "$10.59", - "netchange": "0.14", - "pctchange": "1.34%", - "volume": "2700016", - "marketCap": "13810605543.00", + "lastsale": "$10.68", + "netchange": "0.09", + "pctchange": "0.85%", + "volume": "710912", + "marketCap": "13927976128.00", "country": "Brazil", "ipoyear": "2018", "industry": "Paper", @@ -33042,11 +33056,11 @@ { "symbol": "SVV", "name": "Savers Value Village Inc. Common Stock", - "lastsale": "$11.18", - "netchange": "-0.08", - "pctchange": "-0.71%", - "volume": "326782", - "marketCap": "1787783492.00", + "lastsale": "$11.15", + "netchange": "-0.03", + "pctchange": "-0.268%", + "volume": "355326", + "marketCap": "1782986220.00", "country": "United States", "ipoyear": "2023", "industry": "Other Specialty Stores", @@ -33056,11 +33070,11 @@ { "symbol": "SW", "name": "Smurfit WestRock plc Ordinary Shares", - "lastsale": "$55.27", - "netchange": "-0.08", - "pctchange": "-0.145%", - "volume": "2035446", - "marketCap": "28764954305.00", + "lastsale": "$56.02", + "netchange": "0.75", + "pctchange": "1.357%", + "volume": "2185594", + "marketCap": "29155287501.00", "country": "", "ipoyear": "2024", "industry": "Containers/Packaging", @@ -33070,11 +33084,11 @@ { "symbol": "SWI", "name": "SolarWinds Corporation Common Stock", - "lastsale": "$14.65", - "netchange": "0.03", - "pctchange": "0.205%", - "volume": "279503", - "marketCap": "2498876006.00", + "lastsale": "$14.50", + "netchange": "-0.15", + "pctchange": "-1.024%", + "volume": "327200", + "marketCap": "2473290245.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -33084,11 +33098,11 @@ { "symbol": "SWK", "name": "Stanley Black & Decker Inc. Common Stock", - "lastsale": "$88.49", - "netchange": "2.19", - "pctchange": "2.538%", - "volume": "2159051", - "marketCap": "13641961210.00", + "lastsale": "$88.16", + "netchange": "-0.33", + "pctchange": "-0.373%", + "volume": "2834751", + "marketCap": "13591087132.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33098,11 +33112,11 @@ { "symbol": "SWX", "name": "Southwest Gas Holdings Inc. Common Stock (DE)", - "lastsale": "$71.10", - "netchange": "-1.09", - "pctchange": "-1.51%", - "volume": "392845", - "marketCap": "5100974653.00", + "lastsale": "$73.67", + "netchange": "2.57", + "pctchange": "3.615%", + "volume": "405376", + "marketCap": "5285355874.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -33112,10 +33126,10 @@ { "symbol": "SWZ", "name": "Swiss Helvetia Fund Inc. (The) Common Stock", - "lastsale": "$8.54", - "netchange": "0.06", - "pctchange": "0.708%", - "volume": "17891", + "lastsale": "$8.52", + "netchange": "-0.02", + "pctchange": "-0.234%", + "volume": "11673", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -33126,11 +33140,11 @@ { "symbol": "SXC", "name": "SunCoke Energy Inc. Common Stock", - "lastsale": "$10.26", - "netchange": "0.12", - "pctchange": "1.183%", - "volume": "633532", - "marketCap": "862787275.00", + "lastsale": "$10.20", + "netchange": "-0.06", + "pctchange": "-0.585%", + "volume": "496849", + "marketCap": "857741735.00", "country": "United States", "ipoyear": "2011", "industry": "Steel/Iron Ore", @@ -33140,11 +33154,11 @@ { "symbol": "SXI", "name": "Standex International Corporation Common Stock", - "lastsale": "$190.30", - "netchange": "-1.92", - "pctchange": "-0.999%", - "volume": "60502", - "marketCap": "2299146559.00", + "lastsale": "$190.83", + "netchange": "0.53", + "pctchange": "0.279%", + "volume": "45066", + "marketCap": "2305549857.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33154,11 +33168,11 @@ { "symbol": "SXT", "name": "Sensient Technologies Corporation Common Stock", - "lastsale": "$76.30", - "netchange": "0.61", - "pctchange": "0.806%", - "volume": "132005", - "marketCap": "3232127896.00", + "lastsale": "$76.06", + "netchange": "-0.24", + "pctchange": "-0.315%", + "volume": "96725", + "marketCap": "3221961307.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -33168,11 +33182,11 @@ { "symbol": "SYF", "name": "Synchrony Financial Common Stock", - "lastsale": "$70.44", - "netchange": "-0.05", - "pctchange": "-0.071%", - "volume": "3941124", - "marketCap": "27425418339.00", + "lastsale": "$70.63", + "netchange": "0.19", + "pctchange": "0.27%", + "volume": "4048828", + "marketCap": "27499393771.00", "country": "United States", "ipoyear": "2014", "industry": "Finance: Consumer Services", @@ -33182,10 +33196,10 @@ { "symbol": "SYF^A", "name": "Synchrony Financial Depositary Shares each Representing a 1/40th Interest in a Share of 5.625% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$19.59", - "netchange": "0.1175", - "pctchange": "0.603%", - "volume": "61602", + "lastsale": "$19.51", + "netchange": "-0.08", + "pctchange": "-0.408%", + "volume": "106884", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33196,10 +33210,10 @@ { "symbol": "SYF^B", "name": "Synchrony Financial Depositary Shares Each Representing a 1/40th Interest in a Share of 8.250% Fixed Rate Reset Non-Cumulative Perpetual Preferred Stock Series B", - "lastsale": "$26.25", - "netchange": "0.04", - "pctchange": "0.153%", - "volume": "23339", + "lastsale": "$26.32", + "netchange": "0.07", + "pctchange": "0.267%", + "volume": "22862", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33210,11 +33224,11 @@ { "symbol": "SYK", "name": "Stryker Corporation Common Stock", - "lastsale": "$393.50", - "netchange": "3.01", - "pctchange": "0.771%", - "volume": "1389705", - "marketCap": "150008406676.00", + "lastsale": "$394.31", + "netchange": "0.81", + "pctchange": "0.206%", + "volume": "1331688", + "marketCap": "150317191452.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -33224,11 +33238,11 @@ { "symbol": "SYY", "name": "Sysco Corporation Common Stock", - "lastsale": "$73.70", - "netchange": "0.28", - "pctchange": "0.381%", - "volume": "3461551", - "marketCap": "36203363570.00", + "lastsale": "$74.77", + "netchange": "1.07", + "pctchange": "1.452%", + "volume": "3675297", + "marketCap": "36728975497.00", "country": "United States", "ipoyear": "", "industry": "Food Distributors", @@ -33238,11 +33252,11 @@ { "symbol": "T", "name": "AT&T Inc.", - "lastsale": "$22.53", - "netchange": "0.21", - "pctchange": "0.941%", - "volume": "32115604", - "marketCap": "161659264707.00", + "lastsale": "$22.72", + "netchange": "0.19", + "pctchange": "0.843%", + "volume": "44383341", + "marketCap": "163022569647.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -33252,10 +33266,10 @@ { "symbol": "T^A", "name": "AT&T Inc. Depositary Shares each representing a 1/1000th interest in a share of 5.000% Perpetual Preferred Stock Series A", - "lastsale": "$21.03", - "netchange": "0.01", - "pctchange": "0.048%", - "volume": "82050", + "lastsale": "$21.02", + "netchange": "-0.01", + "pctchange": "-0.048%", + "volume": "46309", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33266,10 +33280,10 @@ { "symbol": "T^C", "name": "AT&T Inc. Depositary Shares each representing a 1/1000th interest in a share of 4.750% Perpetual Preferred Stock Series C", - "lastsale": "$19.53", - "netchange": "-0.08", - "pctchange": "-0.408%", - "volume": "109648", + "lastsale": "$19.58", + "netchange": "0.05", + "pctchange": "0.256%", + "volume": "165593", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33280,11 +33294,11 @@ { "symbol": "TAC", "name": "TransAlta Corporation Ordinary Shares", - "lastsale": "$13.42", - "netchange": "-0.36", - "pctchange": "-2.612%", - "volume": "2611489", - "marketCap": "4005870000.00", + "lastsale": "$13.47", + "netchange": "0.05", + "pctchange": "0.373%", + "volume": "1511429", + "marketCap": "4020795000.00", "country": "Canada", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -33294,11 +33308,11 @@ { "symbol": "TAK", "name": "Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock)", - "lastsale": "$12.92", - "netchange": "0.03", - "pctchange": "0.233%", - "volume": "1380616", - "marketCap": "40543307910.00", + "lastsale": "$12.99", + "netchange": "0.07", + "pctchange": "0.542%", + "volume": "1427325", + "marketCap": "40762969795.00", "country": "Japan", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33308,11 +33322,11 @@ { "symbol": "TAL", "name": "TAL Education Group American Depositary Shares", - "lastsale": "$11.07", - "netchange": "1.94", - "pctchange": "21.249%", - "volume": "28592793", - "marketCap": "6703527038.00", + "lastsale": "$11.69", + "netchange": "0.62", + "pctchange": "5.601%", + "volume": "13375156", + "marketCap": "7078972997.00", "country": "China", "ipoyear": "", "industry": "Other Consumer Services", @@ -33322,11 +33336,11 @@ { "symbol": "TALO", "name": "Talos Energy Inc. Common Stock", - "lastsale": "$10.41", - "netchange": "-0.05", - "pctchange": "-0.478%", - "volume": "1992884", - "marketCap": "1873397477.00", + "lastsale": "$10.19", + "netchange": "-0.22", + "pctchange": "-2.113%", + "volume": "1152117", + "marketCap": "1833805983.00", "country": "United States", "ipoyear": "2018", "industry": "Oil & Gas Production", @@ -33336,11 +33350,11 @@ { "symbol": "TAP", "name": "Molson Coors Beverage Company Class B Common Stock", - "lastsale": "$54.04", - "netchange": "-0.84", - "pctchange": "-1.531%", - "volume": "1531742", - "marketCap": "10598769711.00", + "lastsale": "$55.16", + "netchange": "1.12", + "pctchange": "2.073%", + "volume": "1707090", + "marketCap": "10818433332.00", "country": "Canada", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -33350,11 +33364,11 @@ { "symbol": "TBB", "name": "AT&T Inc. 5.350% Global Notes due 2066", - "lastsale": "$23.95", - "netchange": "-0.18", - "pctchange": "-0.746%", - "volume": "63007", - "marketCap": "171848175310.00", + "lastsale": "$24.03", + "netchange": "0.08", + "pctchange": "0.334%", + "volume": "36959", + "marketCap": "172422198443.00", "country": "United States", "ipoyear": "2017", "industry": "Telecommunications Equipment", @@ -33364,11 +33378,11 @@ { "symbol": "TBBB", "name": "BBB Foods Inc. Class A Common Shares", - "lastsale": "$30.20", - "netchange": "-0.09", - "pctchange": "-0.297%", - "volume": "583537", - "marketCap": "3388462710.00", + "lastsale": "$30.82", + "netchange": "0.62", + "pctchange": "2.053%", + "volume": "957407", + "marketCap": "3458027177.00", "country": "", "ipoyear": "2024", "industry": "Food Chains", @@ -33378,11 +33392,11 @@ { "symbol": "TBI", "name": "TrueBlue Inc. Common Stock", - "lastsale": "$7.62", - "netchange": "-0.18", - "pctchange": "-2.308%", - "volume": "115363", - "marketCap": "225239123.00", + "lastsale": "$7.87", + "netchange": "0.25", + "pctchange": "3.281%", + "volume": "119154", + "marketCap": "232628858.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -33392,11 +33406,11 @@ { "symbol": "TBN", "name": "Tamboran Resources Corporation Common stock", - "lastsale": "$22.60", - "netchange": "1.09", - "pctchange": "5.067%", - "volume": "6777", - "marketCap": "321468592.00", + "lastsale": "$25.49", + "netchange": "2.89", + "pctchange": "12.788%", + "volume": "160234", + "marketCap": "362576744.00", "country": "", "ipoyear": "2024", "industry": "Oil & Gas Production", @@ -33406,11 +33420,11 @@ { "symbol": "TCI", "name": "Transcontinental Realty Investors Inc. Common Stock", - "lastsale": "$28.84", - "netchange": "0.28", - "pctchange": "0.98%", - "volume": "7155", - "marketCap": "249157873.00", + "lastsale": "$28.74", + "netchange": "-0.10", + "pctchange": "-0.347%", + "volume": "3068", + "marketCap": "248293942.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -33420,11 +33434,11 @@ { "symbol": "TD", "name": "Toronto Dominion Bank (The) Common Stock", - "lastsale": "$57.18", - "netchange": "0.30", - "pctchange": "0.527%", - "volume": "1774470", - "marketCap": "100070718000.00", + "lastsale": "$57.28", + "netchange": "0.10", + "pctchange": "0.175%", + "volume": "1327443", + "marketCap": "100245728000.00", "country": "Canada", "ipoyear": "", "industry": "Commercial Banks", @@ -33434,11 +33448,11 @@ { "symbol": "TDC", "name": "Teradata Corporation Common Stock", - "lastsale": "$32.17", - "netchange": "0.09", - "pctchange": "0.281%", - "volume": "832384", - "marketCap": "3078669000.00", + "lastsale": "$31.95", + "netchange": "-0.22", + "pctchange": "-0.684%", + "volume": "598929", + "marketCap": "3057615000.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -33448,10 +33462,10 @@ { "symbol": "TDF", "name": "Templeton Dragon Fund Inc. Common Stock", - "lastsale": "$8.46", - "netchange": "0.02", - "pctchange": "0.237%", - "volume": "32366", + "lastsale": "$8.61", + "netchange": "0.15", + "pctchange": "1.773%", + "volume": "63542", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -33462,11 +33476,11 @@ { "symbol": "TDG", "name": "Transdigm Group Incorporated Common Stock", - "lastsale": "$1349.98", - "netchange": "-4.02", - "pctchange": "-0.297%", - "volume": "239553", - "marketCap": "75909980191.00", + "lastsale": "$1341.82", + "netchange": "-8.16", + "pctchange": "-0.604%", + "volume": "185160", + "marketCap": "75451139735.00", "country": "United States", "ipoyear": "2006", "industry": "Military/Government/Technical", @@ -33476,11 +33490,11 @@ { "symbol": "TDOC", "name": "Teladoc Health Inc. Common Stock", - "lastsale": "$10.14", - "netchange": "0.26", - "pctchange": "2.632%", - "volume": "4583259", - "marketCap": "1745770571.00", + "lastsale": "$10.09", + "netchange": "-0.05", + "pctchange": "-0.493%", + "volume": "3186155", + "marketCap": "1737162235.00", "country": "United States", "ipoyear": "2015", "industry": "Medical/Nursing Services", @@ -33490,11 +33504,11 @@ { "symbol": "TDS", "name": "Telephone and Data Systems Inc. Common Shares", - "lastsale": "$35.94", - "netchange": "-0.49", - "pctchange": "-1.345%", - "volume": "703778", - "marketCap": "4061220000.00", + "lastsale": "$35.90", + "netchange": "-0.04", + "pctchange": "-0.111%", + "volume": "393054", + "marketCap": "4056700000.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -33504,10 +33518,10 @@ { "symbol": "TDS^U", "name": "Telephone and Data Systems Inc. Depositary Shares Each Representing a 1/1000th Interest in a 6.625% Series UU Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$22.29", - "netchange": "0.34", - "pctchange": "1.549%", - "volume": "90615", + "lastsale": "$22.31", + "netchange": "0.02", + "pctchange": "0.09%", + "volume": "115624", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33518,10 +33532,10 @@ { "symbol": "TDS^V", "name": "Telephone and Data Systems Inc. Depositary Shares Each Representing a 1/1000th Interest in a 6.000% Series VV Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$19.79", - "netchange": "0.12", - "pctchange": "0.61%", - "volume": "184018", + "lastsale": "$19.65", + "netchange": "-0.14", + "pctchange": "-0.707%", + "volume": "75483", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33532,11 +33546,11 @@ { "symbol": "TDW", "name": "Tidewater Inc. Common Stock", - "lastsale": "$55.51", - "netchange": "0.46", - "pctchange": "0.836%", - "volume": "738460", - "marketCap": "2904449508.00", + "lastsale": "$55.28", + "netchange": "-0.23", + "pctchange": "-0.414%", + "volume": "895885", + "marketCap": "2892415219.00", "country": "United States", "ipoyear": "2017", "industry": "Marine Transportation", @@ -33546,11 +33560,11 @@ { "symbol": "TDY", "name": "Teledyne Technologies Incorporated Common Stock", - "lastsale": "$515.08", - "netchange": "3.41", - "pctchange": "0.666%", - "volume": "384731", - "marketCap": "24003923501.00", + "lastsale": "$514.41", + "netchange": "-0.67", + "pctchange": "-0.13%", + "volume": "333463", + "marketCap": "23972699946.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33560,11 +33574,11 @@ { "symbol": "TEAF", "name": "Tortoise Sustainable and Social Impact Term Fund Common shares of beneficial interest", - "lastsale": "$12.37", - "netchange": "0.06", - "pctchange": "0.487%", - "volume": "32634", - "marketCap": "166885241.00", + "lastsale": "$12.28", + "netchange": "-0.09", + "pctchange": "-0.728%", + "volume": "20981", + "marketCap": "165671040.00", "country": "", "ipoyear": "2019", "industry": "Trusts Except Educational Religious and Charitable", @@ -33574,11 +33588,11 @@ { "symbol": "TECK", "name": "Teck Resources Ltd Ordinary Shares", - "lastsale": "$43.35", - "netchange": "0.44", - "pctchange": "1.025%", - "volume": "3026395", - "marketCap": "22143089485.00", + "lastsale": "$43.36", + "netchange": "0.01", + "pctchange": "0.023%", + "volume": "2170140", + "marketCap": "22148197464.00", "country": "Canada", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -33588,11 +33602,11 @@ { "symbol": "TEF", "name": "Telefonica SA Common Stock", - "lastsale": "$3.89", - "netchange": "-0.01", - "pctchange": "-0.256%", - "volume": "998113", - "marketCap": "22369282184.00", + "lastsale": "$3.91", + "netchange": "0.02", + "pctchange": "0.514%", + "volume": "1099645", + "marketCap": "22484291347.00", "country": "Spain", "ipoyear": "1988", "industry": "Telecommunications Equipment", @@ -33602,10 +33616,10 @@ { "symbol": "TEI", "name": "Templeton Emerging Markets Income Fund Inc. Common Stock", - "lastsale": "$5.31", + "lastsale": "$5.35", "netchange": "0.04", - "pctchange": "0.759%", - "volume": "206971", + "pctchange": "0.753%", + "volume": "197264", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -33616,11 +33630,11 @@ { "symbol": "TEL", "name": "TE Connectivity plc Ordinary Shares", - "lastsale": "$156.98", - "netchange": "1.89", - "pctchange": "1.219%", - "volume": "1417799", - "marketCap": "46962471795.00", + "lastsale": "$154.69", + "netchange": "-2.29", + "pctchange": "-1.459%", + "volume": "1017281", + "marketCap": "46277390508.00", "country": "Ireland", "ipoyear": "", "industry": "Electronic Components", @@ -33630,11 +33644,11 @@ { "symbol": "TEN", "name": "Tsakos Energy Navigation Ltd Common Shares", - "lastsale": "$17.90", - "netchange": "0.22", - "pctchange": "1.244%", - "volume": "304879", - "marketCap": "528150294.00", + "lastsale": "$17.21", + "netchange": "-0.69", + "pctchange": "-3.855%", + "volume": "304583", + "marketCap": "507791428.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -33644,10 +33658,10 @@ { "symbol": "TEN^E", "name": "Tsakos Energy Navigation Ltd Series E Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00", - "lastsale": "$25.836", - "netchange": "-0.084", - "pctchange": "-0.324%", - "volume": "5198", + "lastsale": "$25.78", + "netchange": "-0.056", + "pctchange": "-0.217%", + "volume": "5738", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -33658,10 +33672,10 @@ { "symbol": "TEN^F", "name": "Tsakos Energy Navigation Ltd Series F Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00", - "lastsale": "$26.505", - "netchange": "-0.0653", - "pctchange": "-0.246%", - "volume": "10888", + "lastsale": "$26.49", + "netchange": "-0.015", + "pctchange": "-0.057%", + "volume": "12322", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -33672,11 +33686,11 @@ { "symbol": "TEO", "name": "Telecom Argentina SA", - "lastsale": "$12.69", - "netchange": "-0.09", - "pctchange": "-0.704%", - "volume": "153671", - "marketCap": "5466060169.00", + "lastsale": "$12.33", + "netchange": "-0.36", + "pctchange": "-2.837%", + "volume": "212154", + "marketCap": "5310994633.00", "country": "Argentina", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -33686,11 +33700,11 @@ { "symbol": "TEVA", "name": "Teva Pharmaceutical Industries Limited American Depositary Shares", - "lastsale": "$21.79", - "netchange": "-0.22", - "pctchange": "-1.00%", - "volume": "8295348", - "marketCap": "24689164163.00", + "lastsale": "$21.68", + "netchange": "-0.11", + "pctchange": "-0.505%", + "volume": "7620171", + "marketCap": "24564528640.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33700,11 +33714,11 @@ { "symbol": "TEX", "name": "Terex Corporation Common Stock", - "lastsale": "$48.90", - "netchange": "0.28", - "pctchange": "0.576%", - "volume": "494896", - "marketCap": "3266520000.00", + "lastsale": "$48.84", + "netchange": "-0.06", + "pctchange": "-0.123%", + "volume": "493966", + "marketCap": "3262512000.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -33714,11 +33728,11 @@ { "symbol": "TFC", "name": "Truist Financial Corporation Common Stock", - "lastsale": "$46.76", - "netchange": "-0.25", - "pctchange": "-0.532%", - "volume": "6453166", - "marketCap": "62074864378.00", + "lastsale": "$47.00", + "netchange": "0.24", + "pctchange": "0.513%", + "volume": "6377260", + "marketCap": "62393469328.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33728,10 +33742,10 @@ { "symbol": "TFC^I", "name": "Truist Financial Corporation Depositary Shares", - "lastsale": "$23.17", - "netchange": "-0.11", - "pctchange": "-0.473%", - "volume": "7518", + "lastsale": "$23.32", + "netchange": "0.15", + "pctchange": "0.647%", + "volume": "5400", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33742,10 +33756,10 @@ { "symbol": "TFC^O", "name": "Truist Financial Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of Series O Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$22.43", - "netchange": "-0.01", - "pctchange": "-0.045%", - "volume": "75239", + "lastsale": "$22.58", + "netchange": "0.15", + "pctchange": "0.669%", + "volume": "29897", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33756,10 +33770,10 @@ { "symbol": "TFC^R", "name": "Truist Financial Corporation Depositary Shares each representing 1/1000th interest in a share of Series R Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$20.59", - "netchange": "-0.10", - "pctchange": "-0.483%", - "volume": "96222", + "lastsale": "$20.63", + "netchange": "0.04", + "pctchange": "0.194%", + "volume": "52728", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33770,11 +33784,11 @@ { "symbol": "TFII", "name": "TFI International Inc. Common Shares", - "lastsale": "$135.32", - "netchange": "0.46", - "pctchange": "0.341%", - "volume": "252605", - "marketCap": "11448678640.00", + "lastsale": "$135.59", + "netchange": "0.27", + "pctchange": "0.20%", + "volume": "164750", + "marketCap": "11471521850.00", "country": "Canada", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -33784,11 +33798,11 @@ { "symbol": "TFPM", "name": "Triple Flag Precious Metals Corp. Common Shares", - "lastsale": "$15.93", - "netchange": "-0.10", - "pctchange": "-0.624%", - "volume": "225068", - "marketCap": "3209603593.00", + "lastsale": "$15.95", + "netchange": "0.02", + "pctchange": "0.126%", + "volume": "205460", + "marketCap": "3213633227.00", "country": "Canada", "ipoyear": "2022", "industry": "Precious Metals", @@ -33798,11 +33812,11 @@ { "symbol": "TFSA", "name": "Terra Income Fund 6 LLC 7.00% Notes due 2026", - "lastsale": "$24.80", - "netchange": "0.40", - "pctchange": "1.639%", - "volume": "11114", - "marketCap": "209284447.00", + "lastsale": "$24.96", + "netchange": "0.16", + "pctchange": "0.645%", + "volume": "680", + "marketCap": "210634669.00", "country": "", "ipoyear": "2021", "industry": "", @@ -33812,11 +33826,11 @@ { "symbol": "TFX", "name": "Teleflex Incorporated Common Stock", - "lastsale": "$180.74", - "netchange": "-0.02", - "pctchange": "-0.011%", - "volume": "649496", - "marketCap": "8394240483.00", + "lastsale": "$180.98", + "netchange": "0.24", + "pctchange": "0.133%", + "volume": "585388", + "marketCap": "8405386979.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -33826,11 +33840,11 @@ { "symbol": "TG", "name": "Tredegar Corporation Common Stock", - "lastsale": "$7.74", - "netchange": "-0.10", - "pctchange": "-1.276%", - "volume": "107298", - "marketCap": "265953768.00", + "lastsale": "$7.85", + "netchange": "0.11", + "pctchange": "1.421%", + "volume": "97332", + "marketCap": "269733473.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -33840,11 +33854,11 @@ { "symbol": "TGI", "name": "Triumph Group Inc. Common Stock", - "lastsale": "$19.10", - "netchange": "0.04", - "pctchange": "0.21%", - "volume": "479863", - "marketCap": "1477391303.00", + "lastsale": "$18.89", + "netchange": "-0.21", + "pctchange": "-1.099%", + "volume": "334112", + "marketCap": "1461147734.00", "country": "United States", "ipoyear": "1996", "industry": "Aerospace", @@ -33854,11 +33868,11 @@ { "symbol": "TGLS", "name": "Tecnoglass Inc. Ordinary Shares", - "lastsale": "$86.11", - "netchange": "-0.15", - "pctchange": "-0.174%", - "volume": "224206", - "marketCap": "4046765111.00", + "lastsale": "$84.47", + "netchange": "-1.64", + "pctchange": "-1.905%", + "volume": "346498", + "marketCap": "3969692822.00", "country": "Colombia", "ipoyear": "2022", "industry": "Electronic Components", @@ -33868,11 +33882,11 @@ { "symbol": "TGNA", "name": "TEGNA Inc", - "lastsale": "$18.21", - "netchange": "0.42", - "pctchange": "2.361%", - "volume": "1043336", - "marketCap": "2934027031.00", + "lastsale": "$18.23", + "netchange": "0.02", + "pctchange": "0.11%", + "volume": "845725", + "marketCap": "2937249466.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -33882,11 +33896,11 @@ { "symbol": "TGS", "name": "Transportadora de Gas del Sur SA TGS Common Stock", - "lastsale": "$29.17", - "netchange": "-0.90", - "pctchange": "-2.993%", - "volume": "447866", - "marketCap": "4391608024.00", + "lastsale": "$28.52", + "netchange": "-0.65", + "pctchange": "-2.228%", + "volume": "252479", + "marketCap": "4293749086.00", "country": "Argentina", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -33896,11 +33910,11 @@ { "symbol": "TGT", "name": "Target Corporation Common Stock", - "lastsale": "$137.25", - "netchange": "1.48", - "pctchange": "1.09%", - "volume": "6786398", - "marketCap": "62889587255.00", + "lastsale": "$137.89", + "netchange": "0.64", + "pctchange": "0.466%", + "volume": "5865039", + "marketCap": "63182842890.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -33910,11 +33924,11 @@ { "symbol": "THC", "name": "Tenet Healthcare Corporation Common Stock", - "lastsale": "$138.29", - "netchange": "3.87", - "pctchange": "2.879%", - "volume": "1317774", - "marketCap": "13150964130.00", + "lastsale": "$135.58", + "netchange": "-2.71", + "pctchange": "-1.96%", + "volume": "1148736", + "marketCap": "12893251260.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -33924,11 +33938,11 @@ { "symbol": "THG", "name": "Hanover Insurance Group Inc", - "lastsale": "$153.46", - "netchange": "-2.19", - "pctchange": "-1.407%", - "volume": "176342", - "marketCap": "5529678044.00", + "lastsale": "$153.65", + "netchange": "0.19", + "pctchange": "0.124%", + "volume": "183149", + "marketCap": "5536524381.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -33938,11 +33952,11 @@ { "symbol": "THO", "name": "Thor Industries Inc. Common Stock", - "lastsale": "$102.11", - "netchange": "-0.14", - "pctchange": "-0.137%", - "volume": "547412", - "marketCap": "5434270510.00", + "lastsale": "$100.46", + "netchange": "-1.65", + "pctchange": "-1.616%", + "volume": "486412", + "marketCap": "5346457893.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -33952,10 +33966,10 @@ { "symbol": "THQ", "name": "abrdn Healthcare Opportunities Fund Shares of Beneficial Interest", - "lastsale": "$20.68", - "netchange": "0.19", - "pctchange": "0.927%", - "volume": "143706", + "lastsale": "$20.41", + "netchange": "-0.27", + "pctchange": "-1.306%", + "volume": "122452", "marketCap": "0.00", "country": "United States", "ipoyear": "2014", @@ -33966,11 +33980,11 @@ { "symbol": "THR", "name": "Thermon Group Holdings Inc. Common Stock", - "lastsale": "$29.94", - "netchange": "0.05", - "pctchange": "0.167%", - "volume": "101216", - "marketCap": "1008533151.00", + "lastsale": "$29.51", + "netchange": "-0.43", + "pctchange": "-1.436%", + "volume": "90160", + "marketCap": "994048540.00", "country": "United States", "ipoyear": "2011", "industry": "Industrial Machinery/Components", @@ -33980,11 +33994,11 @@ { "symbol": "THS", "name": "Treehouse Foods Inc. Common Stock", - "lastsale": "$34.24", - "netchange": "0.45", - "pctchange": "1.332%", - "volume": "635778", - "marketCap": "1753088000.00", + "lastsale": "$34.82", + "netchange": "0.58", + "pctchange": "1.694%", + "volume": "486193", + "marketCap": "1782784000.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -33994,10 +34008,10 @@ { "symbol": "THW", "name": "abrdn World Healthcare Fund Shares of Beneficial Interest", - "lastsale": "$11.92", - "netchange": "0.10", - "pctchange": "0.846%", - "volume": "184879", + "lastsale": "$11.94", + "netchange": "0.02", + "pctchange": "0.168%", + "volume": "163143", "marketCap": "0.00", "country": "United States", "ipoyear": "2015", @@ -34008,11 +34022,11 @@ { "symbol": "TIMB", "name": "TIM S.A. American Depositary Shares (Each representing 5 Common Shares) ", - "lastsale": "$12.99", - "netchange": "0.04", - "pctchange": "0.309%", - "volume": "745674", - "marketCap": "6289249831.00", + "lastsale": "$12.73", + "netchange": "-0.26", + "pctchange": "-2.002%", + "volume": "624599", + "marketCap": "6163368002.00", "country": "Brazil", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -34022,11 +34036,11 @@ { "symbol": "TISI", "name": "Team Inc. Common Stock", - "lastsale": "$18.255", - "netchange": "0.215", - "pctchange": "1.192%", - "volume": "7739", - "marketCap": "81878093.00", + "lastsale": "$17.20", + "netchange": "-1.055", + "pctchange": "-5.779%", + "volume": "12657", + "marketCap": "77146162.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -34036,11 +34050,11 @@ { "symbol": "TIXT", "name": "TELUS International (Cda) Inc. Subordinate Voting Shares", - "lastsale": "$3.93", - "netchange": "0.04", - "pctchange": "1.028%", - "volume": "390671", - "marketCap": "1078668373.00", + "lastsale": "$3.96", + "netchange": "0.03", + "pctchange": "0.763%", + "volume": "404615", + "marketCap": "1086902483.00", "country": "", "ipoyear": "2021", "industry": "EDP Services", @@ -34050,11 +34064,11 @@ { "symbol": "TJX", "name": "TJX Companies Inc. (The) Common Stock", - "lastsale": "$122.60", - "netchange": "0.03", - "pctchange": "0.024%", - "volume": "3821359", - "marketCap": "137821774355.00", + "lastsale": "$122.73", + "netchange": "0.13", + "pctchange": "0.106%", + "volume": "4470305", + "marketCap": "137967914899.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -34064,11 +34078,11 @@ { "symbol": "TK", "name": "Teekay Corporation Ltd. Common Stock", - "lastsale": "$6.97", - "netchange": "0.02", - "pctchange": "0.288%", - "volume": "793726", - "marketCap": "634313089.00", + "lastsale": "$6.85", + "netchange": "-0.12", + "pctchange": "-1.722%", + "volume": "689169", + "marketCap": "623392347.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -34078,11 +34092,11 @@ { "symbol": "TKC", "name": "Turkcell Iletisim Hizmetleri AS Common Stock", - "lastsale": "$7.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "573714", - "marketCap": "6512000000.00", + "lastsale": "$7.47", + "netchange": "0.07", + "pctchange": "0.946%", + "volume": "650262", + "marketCap": "6573600000.00", "country": "Turkey", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -34092,11 +34106,11 @@ { "symbol": "TKO", "name": "TKO Group Holdings Inc. Class A Common Stock", - "lastsale": "$151.97", - "netchange": "9.04", - "pctchange": "6.325%", - "volume": "1967090", - "marketCap": "25951398986.00", + "lastsale": "$153.08", + "netchange": "1.11", + "pctchange": "0.73%", + "volume": "957573", + "marketCap": "26140949903.00", "country": "United States", "ipoyear": "2023", "industry": "Services-Misc. Amusement & Recreation", @@ -34106,11 +34120,11 @@ { "symbol": "TKR", "name": "Timken Company (The) Common Stock", - "lastsale": "$76.74", - "netchange": "0.39", - "pctchange": "0.511%", - "volume": "320173", - "marketCap": "5380796537.00", + "lastsale": "$76.71", + "netchange": "-0.03", + "pctchange": "-0.039%", + "volume": "339949", + "marketCap": "5378693020.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -34120,11 +34134,11 @@ { "symbol": "TLK", "name": "PT Telekomunikasi Indonesia Tbk", - "lastsale": "$16.96", - "netchange": "-0.03", - "pctchange": "-0.177%", - "volume": "368333", - "marketCap": "16800951935.00", + "lastsale": "$17.05", + "netchange": "0.09", + "pctchange": "0.531%", + "volume": "326340", + "marketCap": "16890107930.00", "country": "Indonesia", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -34134,11 +34148,11 @@ { "symbol": "TLYS", "name": "Tilly's Inc. Common Stock", - "lastsale": "$4.36", - "netchange": "0.21", - "pctchange": "5.06%", - "volume": "108842", - "marketCap": "131462315.00", + "lastsale": "$4.28", + "netchange": "-0.08", + "pctchange": "-1.835%", + "volume": "63540", + "marketCap": "129050162.00", "country": "United States", "ipoyear": "2012", "industry": "Clothing/Shoe/Accessory Stores", @@ -34148,11 +34162,11 @@ { "symbol": "TM", "name": "Toyota Motor Corporation Common Stock", - "lastsale": "$186.27", - "netchange": "-0.25", - "pctchange": "-0.134%", - "volume": "236394", - "marketCap": "250983402403.00", + "lastsale": "$186.61", + "netchange": "0.34", + "pctchange": "0.183%", + "volume": "278873", + "marketCap": "251441524252.00", "country": "Japan", "ipoyear": "", "industry": "Auto Manufacturing", @@ -34162,11 +34176,11 @@ { "symbol": "TME", "name": "Tencent Music Entertainment Group American Depositary Shares each representing two Class A Ordinary Shares", - "lastsale": "$11.05", - "netchange": "-0.10", - "pctchange": "-0.897%", - "volume": "2494397", - "marketCap": "18962652298.00", + "lastsale": "$11.59", + "netchange": "0.54", + "pctchange": "4.887%", + "volume": "6340503", + "marketCap": "19889333948.00", "country": "United States", "ipoyear": "2018", "industry": "Broadcasting", @@ -34176,11 +34190,11 @@ { "symbol": "TMHC", "name": "Taylor Morrison Home Corporation Common Stock", - "lastsale": "$66.16", - "netchange": "0.04", - "pctchange": "0.06%", - "volume": "1016522", - "marketCap": "6846097467.00", + "lastsale": "$65.53", + "netchange": "-0.63", + "pctchange": "-0.952%", + "volume": "581620", + "marketCap": "6780906394.00", "country": "United States", "ipoyear": "2013", "industry": "Homebuilding", @@ -34190,11 +34204,11 @@ { "symbol": "TMO", "name": "Thermo Fisher Scientific Inc Common Stock", - "lastsale": "$574.85", - "netchange": "0.26", - "pctchange": "0.045%", - "volume": "1245363", - "marketCap": "219880277335.00", + "lastsale": "$574.82", + "netchange": "-0.03", + "pctchange": "-0.005%", + "volume": "1156522", + "marketCap": "219868802327.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34204,11 +34218,11 @@ { "symbol": "TNC", "name": "Tennant Company Common Stock", - "lastsale": "$86.39", - "netchange": "0.11", - "pctchange": "0.127%", - "volume": "76117", - "marketCap": "1630420501.00", + "lastsale": "$86.66", + "netchange": "0.27", + "pctchange": "0.313%", + "volume": "95053", + "marketCap": "1635516155.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34218,11 +34232,11 @@ { "symbol": "TNET", "name": "TriNet Group Inc. Common Stock", - "lastsale": "$94.35", - "netchange": "0.04", - "pctchange": "0.042%", - "volume": "234153", - "marketCap": "4677497393.00", + "lastsale": "$93.76", + "netchange": "-0.59", + "pctchange": "-0.625%", + "volume": "185833", + "marketCap": "4648247541.00", "country": "United States", "ipoyear": "2014", "industry": "Business Services", @@ -34232,11 +34246,11 @@ { "symbol": "TNK", "name": "Teekay Tankers Ltd.", - "lastsale": "$41.08", - "netchange": "0.16", - "pctchange": "0.391%", - "volume": "369978", - "marketCap": "1400544877.00", + "lastsale": "$40.04", + "netchange": "-1.04", + "pctchange": "-2.532%", + "volume": "372148", + "marketCap": "1365088044.00", "country": "Bermuda", "ipoyear": "2007", "industry": "Marine Transportation", @@ -34246,11 +34260,11 @@ { "symbol": "TNL", "name": "Travel Leisure Co. Common Stock", - "lastsale": "$53.58", - "netchange": "0.42", - "pctchange": "0.79%", - "volume": "438533", - "marketCap": "3665146330.00", + "lastsale": "$53.17", + "netchange": "-0.41", + "pctchange": "-0.765%", + "volume": "404772", + "marketCap": "3637100230.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -34260,11 +34274,11 @@ { "symbol": "TOL", "name": "Toll Brothers Inc. Common Stock", - "lastsale": "$136.68", - "netchange": "0.48", - "pctchange": "0.352%", - "volume": "1103578", - "marketCap": "13673057160.00", + "lastsale": "$135.06", + "netchange": "-1.62", + "pctchange": "-1.185%", + "volume": "857100", + "marketCap": "13510997220.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -34274,11 +34288,11 @@ { "symbol": "TOST", "name": "Toast Inc. Class A Common Stock", - "lastsale": "$40.00", - "netchange": "1.22", - "pctchange": "3.146%", - "volume": "6061229", - "marketCap": "22720000000.00", + "lastsale": "$39.33", + "netchange": "-0.67", + "pctchange": "-1.675%", + "volume": "5059464", + "marketCap": "22339440000.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -34288,11 +34302,11 @@ { "symbol": "TPB", "name": "Turning Point Brands Inc. Common Stock", - "lastsale": "$56.45", - "netchange": "-0.61", - "pctchange": "-1.069%", - "volume": "168257", - "marketCap": "998996045.00", + "lastsale": "$57.46", + "netchange": "1.01", + "pctchange": "1.789%", + "volume": "130877", + "marketCap": "1016870022.00", "country": "United States", "ipoyear": "2016", "industry": "Tobacco", @@ -34302,11 +34316,11 @@ { "symbol": "TPC", "name": "Tutor Perini Corporation Common Stock", - "lastsale": "$26.66", - "netchange": "-0.50", - "pctchange": "-1.841%", - "volume": "567965", - "marketCap": "1397911848.00", + "lastsale": "$26.00", + "netchange": "-0.66", + "pctchange": "-2.476%", + "volume": "490753", + "marketCap": "1363304878.00", "country": "United States", "ipoyear": "1970", "industry": "General Bldg Contractors - Nonresidential Bldgs", @@ -34316,11 +34330,11 @@ { "symbol": "TPH", "name": "Tri Pointe Homes Inc. Common Stock", - "lastsale": "$37.67", - "netchange": "0.14", - "pctchange": "0.373%", - "volume": "574325", - "marketCap": "3525537560.00", + "lastsale": "$37.33", + "netchange": "-0.34", + "pctchange": "-0.903%", + "volume": "500267", + "marketCap": "3493716940.00", "country": "United States", "ipoyear": "2013", "industry": "Homebuilding", @@ -34330,11 +34344,11 @@ { "symbol": "TPL", "name": "Texas Pacific Land Corporation Common Stock", - "lastsale": "$1405.30", - "netchange": "-10.38", - "pctchange": "-0.733%", - "volume": "118880", - "marketCap": "32286646644.00", + "lastsale": "$1360.06", + "netchange": "-45.24", + "pctchange": "-3.219%", + "volume": "127097", + "marketCap": "31247261535.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -34344,11 +34358,11 @@ { "symbol": "TPR", "name": "Tapestry Inc. Common Stock", - "lastsale": "$73.62", - "netchange": "0.28", - "pctchange": "0.382%", - "volume": "4276251", - "marketCap": "17156091915.00", + "lastsale": "$74.65", + "netchange": "1.03", + "pctchange": "1.399%", + "volume": "3857668", + "marketCap": "17396118738.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -34358,11 +34372,11 @@ { "symbol": "TPTA", "name": "Terra Property Trust Inc. 6.00% Notes due 2026", - "lastsale": "$16.35", - "netchange": "0.58", - "pctchange": "3.678%", - "volume": "424", - "marketCap": "397918926.00", + "lastsale": "$16.2501", + "netchange": "-0.0999", + "pctchange": "-0.611%", + "volume": "1506", + "marketCap": "395487605.00", "country": "", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -34372,11 +34386,11 @@ { "symbol": "TPVG", "name": "TriplePoint Venture Growth BDC Corp. Common Stock", - "lastsale": "$7.80", - "netchange": "0.17", - "pctchange": "2.228%", - "volume": "284549", - "marketCap": "312382216.00", + "lastsale": "$7.87", + "netchange": "0.07", + "pctchange": "0.897%", + "volume": "218823", + "marketCap": "315185646.00", "country": "United States", "ipoyear": "2014", "industry": "Other Consumer Services", @@ -34386,11 +34400,11 @@ { "symbol": "TPX", "name": "Tempur Sealy International Inc. Common Stock", - "lastsale": "$60.26", - "netchange": "-0.39", - "pctchange": "-0.643%", - "volume": "1329267", - "marketCap": "10464321946.00", + "lastsale": "$60.07", + "netchange": "-0.19", + "pctchange": "-0.315%", + "volume": "1952834", + "marketCap": "10431327901.00", "country": "United States", "ipoyear": "2003", "industry": "Home Furnishings", @@ -34400,11 +34414,11 @@ { "symbol": "TR", "name": "Tootsie Roll Industries Inc. Common Stock", - "lastsale": "$31.12", - "netchange": "0.26", - "pctchange": "0.843%", - "volume": "106994", - "marketCap": "2223372352.00", + "lastsale": "$31.27", + "netchange": "0.15", + "pctchange": "0.482%", + "volume": "122774", + "marketCap": "2234089121.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -34414,11 +34428,11 @@ { "symbol": "TRAK", "name": "ReposiTrak Inc. Common Stock", - "lastsale": "$21.71", - "netchange": "0.10", - "pctchange": "0.463%", - "volume": "23601", - "marketCap": "396445919.00", + "lastsale": "$21.46", + "netchange": "-0.25", + "pctchange": "-1.152%", + "volume": "66856", + "marketCap": "391880674.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -34428,11 +34442,11 @@ { "symbol": "TRC", "name": "Tejon Ranch Co Common Stock", - "lastsale": "$15.64", - "netchange": "-0.05", - "pctchange": "-0.319%", - "volume": "69840", - "marketCap": "419508092.00", + "lastsale": "$15.66", + "netchange": "0.02", + "pctchange": "0.128%", + "volume": "64550", + "marketCap": "420044547.00", "country": "United States", "ipoyear": "2000", "industry": "Real Estate", @@ -34442,11 +34456,11 @@ { "symbol": "TREX", "name": "Trex Company Inc. Common Stock", - "lastsale": "$74.44", - "netchange": "1.94", - "pctchange": "2.676%", - "volume": "1176973", - "marketCap": "7975783207.00", + "lastsale": "$73.72", + "netchange": "-0.72", + "pctchange": "-0.967%", + "volume": "779818", + "marketCap": "7898639683.00", "country": "United States", "ipoyear": "", "industry": "Forest Products", @@ -34456,11 +34470,11 @@ { "symbol": "TRGP", "name": "Targa Resources Inc. Common Stock", - "lastsale": "$211.39", - "netchange": "0.12", - "pctchange": "0.057%", - "volume": "1042705", - "marketCap": "46096422760.00", + "lastsale": "$209.07", + "netchange": "-2.32", + "pctchange": "-1.097%", + "volume": "1066000", + "marketCap": "45590515665.00", "country": "United States", "ipoyear": "2010", "industry": "Natural Gas Distribution", @@ -34470,11 +34484,11 @@ { "symbol": "TRI", "name": "Thomson Reuters Corp Common Shares", - "lastsale": "$164.69", - "netchange": "0.59", - "pctchange": "0.36%", - "volume": "204311", - "marketCap": "74096753326.00", + "lastsale": "$163.20", + "netchange": "-1.49", + "pctchange": "-0.905%", + "volume": "290985", + "marketCap": "73426377696.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -34484,11 +34498,11 @@ { "symbol": "TRN", "name": "Trinity Industries Inc. Common Stock", - "lastsale": "$39.34", - "netchange": "0.96", - "pctchange": "2.501%", - "volume": "472839", - "marketCap": "3232293876.00", + "lastsale": "$39.45", + "netchange": "0.11", + "pctchange": "0.28%", + "volume": "374302", + "marketCap": "3241331810.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -34498,11 +34512,11 @@ { "symbol": "TRNO", "name": "Terreno Realty Corporation Common Stock", - "lastsale": "$64.70", - "netchange": "0.64", - "pctchange": "0.999%", - "volume": "728132", - "marketCap": "6452899272.00", + "lastsale": "$64.99", + "netchange": "0.29", + "pctchange": "0.448%", + "volume": "558499", + "marketCap": "6481822623.00", "country": "United States", "ipoyear": "2010", "industry": "Real Estate", @@ -34512,11 +34526,11 @@ { "symbol": "TROX", "name": "Tronox Holdings plc Ordinary Shares (UK)", - "lastsale": "$10.16", - "netchange": "0.19", - "pctchange": "1.906%", - "volume": "1532224", - "marketCap": "1604515592.00", + "lastsale": "$10.25", + "netchange": "0.09", + "pctchange": "0.886%", + "volume": "1443243", + "marketCap": "1618728821.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -34526,11 +34540,11 @@ { "symbol": "TRP", "name": "TC Energy Corporation Common Stock", - "lastsale": "$47.10", - "netchange": "-0.06", - "pctchange": "-0.127%", - "volume": "1057971", - "marketCap": "48842700000.00", + "lastsale": "$47.55", + "netchange": "0.45", + "pctchange": "0.955%", + "volume": "1256522", + "marketCap": "49309350000.00", "country": "Canada", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -34540,10 +34554,10 @@ { "symbol": "TRTN^A", "name": "Triton International Limited 8.50% Series A Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$25.6407", - "netchange": "0.0706", - "pctchange": "0.276%", - "volume": "601", + "lastsale": "$25.71", + "netchange": "0.0693", + "pctchange": "0.27%", + "volume": "827", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34554,10 +34568,10 @@ { "symbol": "TRTN^B", "name": "Triton International Limited 8.00% Series B Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$25.18", - "netchange": "-0.05", - "pctchange": "-0.198%", - "volume": "3344", + "lastsale": "$25.3499", + "netchange": "0.1699", + "pctchange": "0.675%", + "volume": "4912", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34568,10 +34582,10 @@ { "symbol": "TRTN^C", "name": "Triton International Limited 7.375% Series C Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$24.9141", - "netchange": "-0.0799", - "pctchange": "-0.32%", - "volume": "6376", + "lastsale": "$25.05", + "netchange": "0.1359", + "pctchange": "0.545%", + "volume": "6839", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34582,10 +34596,10 @@ { "symbol": "TRTN^D", "name": "Triton International Limited 6.875% Series D Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$23.19", - "netchange": "-0.4099", - "pctchange": "-1.737%", - "volume": "10023", + "lastsale": "$23.38", + "netchange": "0.19", + "pctchange": "0.819%", + "volume": "6611", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34596,10 +34610,10 @@ { "symbol": "TRTN^E", "name": "Triton International Limited 5.75% Series E Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$20.59", - "netchange": "-0.13", - "pctchange": "-0.627%", - "volume": "4526", + "lastsale": "$20.61", + "netchange": "0.02", + "pctchange": "0.097%", + "volume": "7173", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34610,11 +34624,11 @@ { "symbol": "TRTX", "name": "TPG RE Finance Trust Inc. Common Stock", - "lastsale": "$8.30", - "netchange": "-0.04", - "pctchange": "-0.48%", - "volume": "865499", - "marketCap": "671700184.00", + "lastsale": "$8.37", + "netchange": "0.07", + "pctchange": "0.843%", + "volume": "321080", + "marketCap": "677365125.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -34624,10 +34638,10 @@ { "symbol": "TRTX^C", "name": "TPG RE Finance Trust Inc. 6.25% Series C Cumulative Redeemable Preferred Stock $0.001 par value per share", - "lastsale": "$18.31", - "netchange": "-0.06", - "pctchange": "-0.327%", - "volume": "1998", + "lastsale": "$18.30", + "netchange": "-0.01", + "pctchange": "-0.055%", + "volume": "7693", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34638,11 +34652,11 @@ { "symbol": "TRU", "name": "TransUnion Common Stock", - "lastsale": "$95.99", - "netchange": "-0.04", - "pctchange": "-0.042%", - "volume": "1015896", - "marketCap": "18708451000.00", + "lastsale": "$95.37", + "netchange": "-0.62", + "pctchange": "-0.646%", + "volume": "1126521", + "marketCap": "18587613000.00", "country": "United States", "ipoyear": "2015", "industry": "Finance: Consumer Services", @@ -34652,11 +34666,11 @@ { "symbol": "TRV", "name": "The Travelers Companies Inc. Common Stock", - "lastsale": "$241.51", - "netchange": "-5.21", - "pctchange": "-2.112%", - "volume": "1478501", - "marketCap": "54827349754.00", + "lastsale": "$241.86", + "netchange": "0.35", + "pctchange": "0.145%", + "volume": "1282067", + "marketCap": "54906806391.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -34666,11 +34680,11 @@ { "symbol": "TS", "name": "Tenaris S.A. American Depositary Shares", - "lastsale": "$38.51", - "netchange": "-0.17", - "pctchange": "-0.44%", - "volume": "1995109", - "marketCap": "22487697689.00", + "lastsale": "$38.54", + "netchange": "0.03", + "pctchange": "0.078%", + "volume": "1541218", + "marketCap": "22505216020.00", "country": "Luxembourg", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -34680,11 +34694,11 @@ { "symbol": "TSE", "name": "Trinseo PLC Ordinary Shares ", - "lastsale": "$4.23", - "netchange": "-0.11", - "pctchange": "-2.535%", - "volume": "183706", - "marketCap": "149749098.00", + "lastsale": "$4.21", + "netchange": "-0.02", + "pctchange": "-0.473%", + "volume": "218479", + "marketCap": "149041064.00", "country": "United States", "ipoyear": "2014", "industry": "Major Chemicals", @@ -34694,10 +34708,10 @@ { "symbol": "TSI", "name": "TCW Strategic Income Fund Inc. Common Stock", - "lastsale": "$4.805", + "lastsale": "$4.81", "netchange": "0.005", "pctchange": "0.104%", - "volume": "26285", + "volume": "55866", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -34708,11 +34722,11 @@ { "symbol": "TSLX", "name": "Sixth Street Specialty Lending Inc. Common Stock", - "lastsale": "$22.02", - "netchange": "0.13", - "pctchange": "0.594%", - "volume": "182956", - "marketCap": "2054854014.00", + "lastsale": "$22.04", + "netchange": "0.02", + "pctchange": "0.091%", + "volume": "194372", + "marketCap": "2056720367.00", "country": "", "ipoyear": "2014", "industry": "Investment Managers", @@ -34722,11 +34736,11 @@ { "symbol": "TSM", "name": "Taiwan Semiconductor Manufacturing Company Ltd.", - "lastsale": "$224.62", - "netchange": "1.42", - "pctchange": "0.636%", - "volume": "8977814", - "marketCap": "1164972357155.00", + "lastsale": "$221.88", + "netchange": "-2.74", + "pctchange": "-1.22%", + "volume": "13175312", + "marketCap": "1150761582252.00", "country": "Taiwan", "ipoyear": "1997", "industry": "Semiconductors", @@ -34736,11 +34750,11 @@ { "symbol": "TSN", "name": "Tyson Foods Inc. Common Stock", - "lastsale": "$56.07", - "netchange": "0.47", - "pctchange": "0.845%", - "volume": "2721620", - "marketCap": "19953320889.00", + "lastsale": "$56.44", + "netchange": "0.37", + "pctchange": "0.66%", + "volume": "2831696", + "marketCap": "20084990743.00", "country": "United States", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -34750,11 +34764,11 @@ { "symbol": "TSQ", "name": "Townsquare Media Inc. Class A Common Stock", - "lastsale": "$9.14", - "netchange": "0.17", - "pctchange": "1.895%", - "volume": "96709", - "marketCap": "142101527.00", + "lastsale": "$9.18", + "netchange": "0.04", + "pctchange": "0.438%", + "volume": "56245", + "marketCap": "142723415.00", "country": "United States", "ipoyear": "2014", "industry": "Broadcasting", @@ -34764,11 +34778,11 @@ { "symbol": "TT", "name": "Trane Technologies plc", - "lastsale": "$400.29", - "netchange": "0.73", - "pctchange": "0.183%", - "volume": "1260478", - "marketCap": "90074802120.00", + "lastsale": "$400.86", + "netchange": "0.57", + "pctchange": "0.142%", + "volume": "1038628", + "marketCap": "90203065722.00", "country": "Ireland", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -34778,11 +34792,11 @@ { "symbol": "TTC", "name": "Toro Company (The) Common Stock", - "lastsale": "$86.55", - "netchange": "2.40", - "pctchange": "2.852%", - "volume": "655285", - "marketCap": "8757494068.00", + "lastsale": "$86.06", + "netchange": "-0.49", + "pctchange": "-0.566%", + "volume": "746489", + "marketCap": "8707913801.00", "country": "United States", "ipoyear": "", "industry": "Tools/Hardware", @@ -34792,11 +34806,11 @@ { "symbol": "TTE", "name": "TotalEnergies SE", - "lastsale": "$58.75", - "netchange": "0.64", - "pctchange": "1.101%", - "volume": "1871060", - "marketCap": "132659700834.00", + "lastsale": "$58.73", + "netchange": "-0.02", + "pctchange": "-0.034%", + "volume": "1170505", + "marketCap": "132614540085.00", "country": "France", "ipoyear": "", "industry": "Oil & Gas Production", @@ -34806,11 +34820,11 @@ { "symbol": "TTI", "name": "Tetra Technologies Inc. Common Stock", - "lastsale": "$4.68", - "netchange": "0.08", - "pctchange": "1.739%", - "volume": "1116338", - "marketCap": "616871722.00", + "lastsale": "$4.60", + "netchange": "-0.08", + "pctchange": "-1.709%", + "volume": "757426", + "marketCap": "606326906.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -34821,9 +34835,9 @@ "symbol": "TU", "name": "Telus Corporation Ordinary Shares", "lastsale": "$14.15", - "netchange": "0.01", - "pctchange": "0.071%", - "volume": "3742706", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3527260", "marketCap": "21225000000.00", "country": "Canada", "ipoyear": "", @@ -34834,11 +34848,11 @@ { "symbol": "TUYA", "name": "Tuya Inc. American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$2.19", + "lastsale": "$2.28", "netchange": "0.09", - "pctchange": "4.286%", - "volume": "1257967", - "marketCap": "1258357792.00", + "pctchange": "4.11%", + "volume": "1753433", + "marketCap": "1310071126.00", "country": "China", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -34848,11 +34862,11 @@ { "symbol": "TV", "name": "Grupo Televisa S.A.B. Common Stock", - "lastsale": "$1.81", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1711392", - "marketCap": "972567300.00", + "lastsale": "$1.85", + "netchange": "0.04", + "pctchange": "2.21%", + "volume": "1071415", + "marketCap": "994060500.00", "country": "Mexico", "ipoyear": "1993", "industry": "Broadcasting", @@ -34862,10 +34876,10 @@ { "symbol": "TVC", "name": "Tennessee Valley Authority Common Stock", - "lastsale": "$22.95", - "netchange": "0.05", - "pctchange": "0.218%", - "volume": "75170", + "lastsale": "$23.0099", + "netchange": "0.0599", + "pctchange": "0.261%", + "volume": "13452", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -34877,9 +34891,9 @@ "symbol": "TVE", "name": "Tennessee Valley Authority", "lastsale": "$22.44", - "netchange": "0.01", - "pctchange": "0.045%", - "volume": "134500", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "14097", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -34890,11 +34904,11 @@ { "symbol": "TWI", "name": "Titan International Inc. (DE) Common Stock", - "lastsale": "$8.10", - "netchange": "0.51", - "pctchange": "6.719%", - "volume": "858385", - "marketCap": "511429424.00", + "lastsale": "$8.32", + "netchange": "0.22", + "pctchange": "2.716%", + "volume": "756381", + "marketCap": "525320099.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -34904,11 +34918,11 @@ { "symbol": "TWLO", "name": "Twilio Inc. Class A Common Stock", - "lastsale": "$113.40", - "netchange": "0.75", - "pctchange": "0.666%", - "volume": "3381576", - "marketCap": "17393711240.00", + "lastsale": "$136.23", + "netchange": "22.83", + "pctchange": "20.132%", + "volume": "17505648", + "marketCap": "20895461042.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -34918,10 +34932,10 @@ { "symbol": "TWN", "name": "Taiwan Fund Inc. (The) Common Stock", - "lastsale": "$39.38", - "netchange": "0.28", - "pctchange": "0.716%", - "volume": "29139", + "lastsale": "$39.05", + "netchange": "-0.33", + "pctchange": "-0.838%", + "volume": "16315", "marketCap": "0.00", "country": "United States", "ipoyear": "1986", @@ -34932,11 +34946,11 @@ { "symbol": "TWO", "name": "Two Harbors Investment Corp", - "lastsale": "$11.80", - "netchange": "-0.05", - "pctchange": "-0.422%", - "volume": "1028687", - "marketCap": "1223071487.00", + "lastsale": "$11.82", + "netchange": "0.02", + "pctchange": "0.169%", + "volume": "810540", + "marketCap": "1225144489.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -34946,10 +34960,10 @@ { "symbol": "TWO^A", "name": "Two Harbors Investments Corp 8.125% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock ($25.00 liquidation preference per share)", - "lastsale": "$24.3725", - "netchange": "0.2025", - "pctchange": "0.838%", - "volume": "3739", + "lastsale": "$24.50", + "netchange": "0.1275", + "pctchange": "0.523%", + "volume": "4790", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34960,10 +34974,10 @@ { "symbol": "TWO^B", "name": "Two Harbors Investments Corp 7.625% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$23.53", - "netchange": "0.13", - "pctchange": "0.556%", - "volume": "7010", + "lastsale": "$23.60", + "netchange": "0.07", + "pctchange": "0.297%", + "volume": "6916", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34974,10 +34988,10 @@ { "symbol": "TWO^C", "name": "Two Harbors Investments Corp 7.25% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.83", + "lastsale": "$24.80", "netchange": "-0.03", "pctchange": "-0.121%", - "volume": "30654", + "volume": "18468", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34988,11 +35002,11 @@ { "symbol": "TX", "name": "Ternium S.A. Ternium S.A. American Depositary Shares (each representing ten shares USD1.00 par value)", - "lastsale": "$29.03", - "netchange": "0.50", - "pctchange": "1.753%", - "volume": "270079", - "marketCap": "5819770206.00", + "lastsale": "$29.38", + "netchange": "0.35", + "pctchange": "1.206%", + "volume": "168828", + "marketCap": "5889936227.00", "country": "Luxembourg", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -35002,11 +35016,11 @@ { "symbol": "TXNM", "name": "TXNM Energy Inc. Common Stock", - "lastsale": "$46.81", - "netchange": "-0.33", - "pctchange": "-0.70%", - "volume": "1116114", - "marketCap": "4222279975.00", + "lastsale": "$47.18", + "netchange": "0.37", + "pctchange": "0.79%", + "volume": "933878", + "marketCap": "4255654117.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -35016,11 +35030,11 @@ { "symbol": "TXO", "name": "TXO Partners L.P. Common Units Representing Limited Partner Interests", - "lastsale": "$19.36", - "netchange": "0.18", - "pctchange": "0.938%", - "volume": "185095", - "marketCap": "792082108.00", + "lastsale": "$19.15", + "netchange": "-0.21", + "pctchange": "-1.085%", + "volume": "125665", + "marketCap": "783490308.00", "country": "", "ipoyear": "2023", "industry": "Oil & Gas Production", @@ -35030,11 +35044,11 @@ { "symbol": "TXT", "name": "Textron Inc. Common Stock", - "lastsale": "$78.21", - "netchange": "-0.20", - "pctchange": "-0.255%", - "volume": "1934236", - "marketCap": "14508861063.00", + "lastsale": "$77.20", + "netchange": "-1.01", + "pctchange": "-1.291%", + "volume": "1928919", + "marketCap": "14321494362.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -35044,11 +35058,11 @@ { "symbol": "TY", "name": "Tri Continental Corporation Common Stock", - "lastsale": "$32.78", - "netchange": "0.11", - "pctchange": "0.337%", - "volume": "49230", - "marketCap": "1781623649.00", + "lastsale": "$32.91", + "netchange": "0.13", + "pctchange": "0.397%", + "volume": "52654", + "marketCap": "1788689271.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -35058,10 +35072,10 @@ { "symbol": "TY^", "name": "Tri Continental Corporation Preferred Stock", - "lastsale": "$45.17", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4", + "lastsale": "$45.38", + "netchange": "0.21", + "pctchange": "0.465%", + "volume": "207", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35072,11 +35086,11 @@ { "symbol": "TYG", "name": "Tortoise Energy Infrastructure Corporation Common Stock", - "lastsale": "$47.48", - "netchange": "-0.22", - "pctchange": "-0.461%", - "volume": "91370", - "marketCap": "566336834.00", + "lastsale": "$47.39", + "netchange": "-0.09", + "pctchange": "-0.19%", + "volume": "53761", + "marketCap": "565263323.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Managers", @@ -35086,11 +35100,11 @@ { "symbol": "TYL", "name": "Tyler Technologies Inc. Common Stock", - "lastsale": "$593.47", - "netchange": "7.44", - "pctchange": "1.27%", - "volume": "213976", - "marketCap": "25399676240.00", + "lastsale": "$591.93", + "netchange": "-1.54", + "pctchange": "-0.259%", + "volume": "155286", + "marketCap": "25333766419.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -35100,11 +35114,11 @@ { "symbol": "U", "name": "Unity Software Inc. Common Stock", - "lastsale": "$23.13", - "netchange": "0.07", - "pctchange": "0.304%", - "volume": "7571650", - "marketCap": "9317691444.00", + "lastsale": "$22.32", + "netchange": "-0.81", + "pctchange": "-3.502%", + "volume": "9520528", + "marketCap": "8991390965.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -35114,11 +35128,11 @@ { "symbol": "UA", "name": "Under Armour Inc. Class C Common Stock", - "lastsale": "$7.65", - "netchange": "-0.03", - "pctchange": "-0.391%", - "volume": "3430594", - "marketCap": "3307766632.00", + "lastsale": "$7.57", + "netchange": "-0.08", + "pctchange": "-1.046%", + "volume": "3298788", + "marketCap": "3273175608.00", "country": "United States", "ipoyear": "2016", "industry": "Apparel", @@ -35128,11 +35142,11 @@ { "symbol": "UAA", "name": "Under Armour Inc. Class A Common Stock", - "lastsale": "$8.52", - "netchange": "-0.09", - "pctchange": "-1.045%", - "volume": "7295728", - "marketCap": "3683944013.00", + "lastsale": "$8.42", + "netchange": "-0.10", + "pctchange": "-1.174%", + "volume": "8181659", + "marketCap": "3640705234.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -35142,11 +35156,11 @@ { "symbol": "UAN", "name": "CVR Partners LP Common Units representing Limited Partner Interests", - "lastsale": "$82.36", - "netchange": "0.80", - "pctchange": "0.981%", - "volume": "21649", - "marketCap": "870515303.00", + "lastsale": "$82.34", + "netchange": "-0.02", + "pctchange": "-0.024%", + "volume": "21020", + "marketCap": "870303911.00", "country": "United States", "ipoyear": "2011", "industry": "Agricultural Chemicals", @@ -35156,11 +35170,11 @@ { "symbol": "UBER", "name": "Uber Technologies Inc. Common Stock", - "lastsale": "$68.30", - "netchange": "0.48", - "pctchange": "0.708%", - "volume": "15343185", - "marketCap": "143819946898.00", + "lastsale": "$68.56", + "netchange": "0.26", + "pctchange": "0.381%", + "volume": "14342860", + "marketCap": "144367431322.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -35170,11 +35184,11 @@ { "symbol": "UBS", "name": "UBS Group AG Registered Ordinary Shares", - "lastsale": "$35.00", - "netchange": "0.33", - "pctchange": "0.952%", - "volume": "1203994", - "marketCap": "121100000000.00", + "lastsale": "$35.37", + "netchange": "0.37", + "pctchange": "1.057%", + "volume": "2098218", + "marketCap": "122380200000.00", "country": "Switzerland", "ipoyear": "2014", "industry": "Major Banks", @@ -35184,11 +35198,11 @@ { "symbol": "UCB", "name": "United Community Banks Inc. Common Stock", - "lastsale": "$32.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "858914", - "marketCap": "3930500258.00", + "lastsale": "$32.97", + "netchange": "0.02", + "pctchange": "0.061%", + "volume": "654198", + "marketCap": "3932885994.00", "country": "United States", "ipoyear": "2024", "industry": "Major Banks", @@ -35198,10 +35212,10 @@ { "symbol": "UCB^I", "name": "United Community Banks Inc. Depositary Shares each representing 1/1000th interest in a share of Series I Non-Cumulative Preferred Stock", - "lastsale": "$24.8838", - "netchange": "-0.0212", - "pctchange": "-0.085%", - "volume": "7546", + "lastsale": "$25.10", + "netchange": "0.2162", + "pctchange": "0.869%", + "volume": "13713", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35212,11 +35226,11 @@ { "symbol": "UDR", "name": "UDR Inc. Common Stock", - "lastsale": "$40.32", - "netchange": "-0.18", - "pctchange": "-0.444%", - "volume": "1773824", - "marketCap": "13303995062.00", + "lastsale": "$40.64", + "netchange": "0.32", + "pctchange": "0.794%", + "volume": "1714296", + "marketCap": "13409582325.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35226,11 +35240,11 @@ { "symbol": "UE", "name": "Urban Edge Properties Common Shares of Beneficial Interest", - "lastsale": "$20.05", - "netchange": "0.22", - "pctchange": "1.109%", - "volume": "459870", - "marketCap": "2503670507.00", + "lastsale": "$20.26", + "netchange": "0.21", + "pctchange": "1.047%", + "volume": "356317", + "marketCap": "2529893490.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate", @@ -35240,11 +35254,11 @@ { "symbol": "UFI", "name": "Unifi Inc. New Common Stock", - "lastsale": "$6.14", - "netchange": "0.13", - "pctchange": "2.163%", - "volume": "92561", - "marketCap": "112160626.00", + "lastsale": "$6.18", + "netchange": "0.04", + "pctchange": "0.651%", + "volume": "50196", + "marketCap": "112891315.00", "country": "United States", "ipoyear": "", "industry": "Textiles", @@ -35254,11 +35268,11 @@ { "symbol": "UGI", "name": "UGI Corporation Common Stock", - "lastsale": "$30.52", - "netchange": "0.29", - "pctchange": "0.959%", - "volume": "1186685", - "marketCap": "6552588118.00", + "lastsale": "$30.32", + "netchange": "-0.20", + "pctchange": "-0.655%", + "volume": "1445886", + "marketCap": "6509648484.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -35268,11 +35282,11 @@ { "symbol": "UGP", "name": "Ultrapar Participacoes S.A. (New) American Depositary Shares (Each representing one Common Share)", - "lastsale": "$2.78", - "netchange": "-0.01", - "pctchange": "-0.358%", - "volume": "836269", - "marketCap": "3028814634.00", + "lastsale": "$2.75", + "netchange": "-0.03", + "pctchange": "-1.079%", + "volume": "766027", + "marketCap": "2996129584.00", "country": "Brazil", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -35282,11 +35296,11 @@ { "symbol": "UHAL", "name": "U-Haul Holding Company Common Stock", - "lastsale": "$72.16", - "netchange": "-0.29", - "pctchange": "-0.40%", - "volume": "89590", - "marketCap": "14148979821.00", + "lastsale": "$72.79", + "netchange": "0.63", + "pctchange": "0.873%", + "volume": "104814", + "marketCap": "14272508885.00", "country": "United States", "ipoyear": "2022", "industry": "Rental/Leasing Companies", @@ -35296,11 +35310,11 @@ { "symbol": "UHS", "name": "Universal Health Services Inc. Common Stock", - "lastsale": "$189.90", - "netchange": "2.87", - "pctchange": "1.535%", - "volume": "672255", - "marketCap": "12526876555.00", + "lastsale": "$185.77", + "netchange": "-4.13", + "pctchange": "-2.175%", + "volume": "721371", + "marketCap": "12254438429.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -35310,11 +35324,11 @@ { "symbol": "UHT", "name": "Universal Health Realty Income Trust Common Stock", - "lastsale": "$38.12", - "netchange": "0.44", - "pctchange": "1.168%", - "volume": "73813", - "marketCap": "527945532.00", + "lastsale": "$38.20", + "netchange": "0.08", + "pctchange": "0.21%", + "volume": "39128", + "marketCap": "529053498.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35324,11 +35338,11 @@ { "symbol": "UI", "name": "Ubiquiti Inc. Common Stock", - "lastsale": "$431.11", - "netchange": "14.50", - "pctchange": "3.48%", - "volume": "77077", - "marketCap": "26069426477.00", + "lastsale": "$430.60", + "netchange": "-0.51", + "pctchange": "-0.118%", + "volume": "87944", + "marketCap": "26038586535.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -35338,11 +35352,11 @@ { "symbol": "UIS", "name": "Unisys Corporation New Common Stock", - "lastsale": "$6.68", - "netchange": "-0.04", - "pctchange": "-0.595%", - "volume": "233462", - "marketCap": "463342883.00", + "lastsale": "$6.72", + "netchange": "0.04", + "pctchange": "0.599%", + "volume": "270118", + "marketCap": "466117391.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -35352,11 +35366,11 @@ { "symbol": "UL", "name": "Unilever PLC Common Stock", - "lastsale": "$56.67", - "netchange": "0.62", - "pctchange": "1.106%", - "volume": "2170589", - "marketCap": "140293504577.00", + "lastsale": "$56.50", + "netchange": "-0.17", + "pctchange": "-0.30%", + "volume": "2940010", + "marketCap": "139872648820.00", "country": "United Kingdom", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -35366,11 +35380,11 @@ { "symbol": "ULS", "name": "UL Solutions Inc. Class A Common Stock", - "lastsale": "$53.43", - "netchange": "-0.17", - "pctchange": "-0.317%", - "volume": "338181", - "marketCap": "10692292344.00", + "lastsale": "$53.27", + "netchange": "-0.16", + "pctchange": "-0.299%", + "volume": "361432", + "marketCap": "10660273501.00", "country": "United States", "ipoyear": "2024", "industry": "Precision Instruments", @@ -35380,11 +35394,11 @@ { "symbol": "UMC", "name": "United Microelectronics Corporation (NEW) Common Stock", - "lastsale": "$5.84", - "netchange": "0.12", - "pctchange": "2.098%", - "volume": "13554253", - "marketCap": "14634832283.00", + "lastsale": "$5.69", + "netchange": "-0.15", + "pctchange": "-2.568%", + "volume": "10409791", + "marketCap": "14258937618.00", "country": "Taiwan", "ipoyear": "", "industry": "Semiconductors", @@ -35394,11 +35408,11 @@ { "symbol": "UMH", "name": "UMH Properties Inc. Common Stock", - "lastsale": "$18.00", - "netchange": "0.03", - "pctchange": "0.167%", - "volume": "339238", - "marketCap": "1420196202.00", + "lastsale": "$17.97", + "netchange": "-0.03", + "pctchange": "-0.167%", + "volume": "226279", + "marketCap": "1417829208.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -35408,10 +35422,10 @@ { "symbol": "UMH^D", "name": "UMH Properties Inc. 6.375% Series D Cumulative Redeemable Preferred Stock Liquidation Preference $25 per share", - "lastsale": "$22.92", - "netchange": "0.01", - "pctchange": "0.044%", - "volume": "37505", + "lastsale": "$22.75", + "netchange": "-0.17", + "pctchange": "-0.742%", + "volume": "24099", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35422,11 +35436,11 @@ { "symbol": "UNF", "name": "Unifirst Corporation Common Stock", - "lastsale": "$222.21", - "netchange": "-7.01", - "pctchange": "-3.058%", - "volume": "191806", - "marketCap": "4125466865.00", + "lastsale": "$220.28", + "netchange": "-1.93", + "pctchange": "-0.869%", + "volume": "70354", + "marketCap": "4089635214.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -35436,11 +35450,11 @@ { "symbol": "UNFI", "name": "United Natural Foods Inc. Common Stock", - "lastsale": "$27.57", - "netchange": "0.25", - "pctchange": "0.915%", - "volume": "490500", - "marketCap": "1651969532.00", + "lastsale": "$28.97", + "netchange": "1.40", + "pctchange": "5.078%", + "volume": "702128", + "marketCap": "1735856269.00", "country": "United States", "ipoyear": "2019", "industry": "Food Distributors", @@ -35450,11 +35464,11 @@ { "symbol": "UNH", "name": "UnitedHealth Group Incorporated Common Stock (DE)", - "lastsale": "$529.77", - "netchange": "10.05", - "pctchange": "1.934%", - "volume": "4578962", - "marketCap": "487539031623.00", + "lastsale": "$532.51", + "netchange": "2.74", + "pctchange": "0.517%", + "volume": "3670637", + "marketCap": "490060610698.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -35464,11 +35478,11 @@ { "symbol": "UNM", "name": "Unum Group Common Stock", - "lastsale": "$75.56", - "netchange": "0.22", - "pctchange": "0.292%", - "volume": "1013389", - "marketCap": "13798155013.00", + "lastsale": "$75.01", + "netchange": "-0.55", + "pctchange": "-0.728%", + "volume": "806473", + "marketCap": "13697718469.00", "country": "United States", "ipoyear": "", "industry": "Accident &Health Insurance", @@ -35478,11 +35492,11 @@ { "symbol": "UNMA", "name": "Unum Group 6.250% Junior Subordinated Notes due 2058", - "lastsale": "$24.28", - "netchange": "0.08", - "pctchange": "0.331%", - "volume": "16191", - "marketCap": "4433816883.00", + "lastsale": "$24.34", + "netchange": "0.06", + "pctchange": "0.247%", + "volume": "11168", + "marketCap": "4444773597.00", "country": "United States", "ipoyear": "2018", "industry": "Accident &Health Insurance", @@ -35492,11 +35506,11 @@ { "symbol": "UNP", "name": "Union Pacific Corporation Common Stock", - "lastsale": "$248.05", - "netchange": "12.25", - "pctchange": "5.195%", - "volume": "5226201", - "marketCap": "150381956327.00", + "lastsale": "$248.78", + "netchange": "0.73", + "pctchange": "0.294%", + "volume": "4048519", + "marketCap": "150824523665.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -35506,11 +35520,11 @@ { "symbol": "UP", "name": "Wheels Up Experience Inc. Class A Common Stock", - "lastsale": "$1.64", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "560368", - "marketCap": "1144411129.00", + "lastsale": "$1.62", + "netchange": "-0.02", + "pctchange": "-1.22%", + "volume": "575229", + "marketCap": "1130454896.00", "country": "Singapore", "ipoyear": "2020", "industry": "Transportation Services", @@ -35520,11 +35534,11 @@ { "symbol": "UPS", "name": "United Parcel Service Inc. Common Stock", - "lastsale": "$133.61", - "netchange": "1.06", - "pctchange": "0.80%", - "volume": "3281380", - "marketCap": "114018706644.00", + "lastsale": "$133.03", + "netchange": "-0.58", + "pctchange": "-0.434%", + "volume": "3211462", + "marketCap": "113523752301.00", "country": "United States", "ipoyear": "1999", "industry": "Trucking Freight/Courier Services", @@ -35534,11 +35548,11 @@ { "symbol": "URI", "name": "United Rentals Inc. Common Stock", - "lastsale": "$788.57", - "netchange": "6.04", - "pctchange": "0.772%", - "volume": "574009", - "marketCap": "51747839408.00", + "lastsale": "$789.56", + "netchange": "0.99", + "pctchange": "0.126%", + "volume": "339319", + "marketCap": "51812805563.00", "country": "United States", "ipoyear": "1997", "industry": "Diversified Commercial Services", @@ -35548,10 +35562,10 @@ { "symbol": "USA", "name": "Liberty All-Star Equity Fund Common Stock", - "lastsale": "$7.30", - "netchange": "-0.02", - "pctchange": "-0.273%", - "volume": "782835", + "lastsale": "$7.17", + "netchange": "-0.13", + "pctchange": "-1.781%", + "volume": "981489", "marketCap": "0.00", "country": "United States", "ipoyear": "1986", @@ -35562,11 +35576,11 @@ { "symbol": "USAC", "name": "USA Compression Partners LP Common Units Representing Limited Partner Interests", - "lastsale": "$25.59", - "netchange": "-0.16", - "pctchange": "-0.621%", - "volume": "353405", - "marketCap": "2994614296.00", + "lastsale": "$26.20", + "netchange": "0.61", + "pctchange": "2.384%", + "volume": "441242", + "marketCap": "3065998225.00", "country": "United States", "ipoyear": "2013", "industry": "Natural Gas Distribution", @@ -35576,11 +35590,11 @@ { "symbol": "USB", "name": "U.S. Bancorp Common Stock", - "lastsale": "$48.43", - "netchange": "-0.20", - "pctchange": "-0.411%", - "volume": "8138798", - "marketCap": "75552335957.00", + "lastsale": "$49.07", + "netchange": "0.64", + "pctchange": "1.321%", + "volume": "8259473", + "marketCap": "76550756255.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -35590,10 +35604,10 @@ { "symbol": "USB^A", "name": "U.S. Bancorp Depositary Shares Each representing a 1/100th interest in a share of Series A Non-CumulativePerpetual Pfd Stock", - "lastsale": "$871.32", - "netchange": "8.32", - "pctchange": "0.964%", - "volume": "694", + "lastsale": "$875.14", + "netchange": "3.82", + "pctchange": "0.438%", + "volume": "2059", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35604,10 +35618,10 @@ { "symbol": "USB^H", "name": "U.S. Bancorp Depositary Shares repstg 1/1000th Pfd Ser B", - "lastsale": "$22.64", - "netchange": "-0.09", - "pctchange": "-0.396%", - "volume": "34850", + "lastsale": "$22.58", + "netchange": "-0.06", + "pctchange": "-0.265%", + "volume": "72351", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35618,10 +35632,10 @@ { "symbol": "USB^P", "name": "U.S. Bancorp Depositary Shares each representing a 1/1000th interest in a share of Series K Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$23.76", - "netchange": "-0.10", - "pctchange": "-0.419%", - "volume": "40580", + "lastsale": "$23.95", + "netchange": "0.19", + "pctchange": "0.80%", + "volume": "28722", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35632,10 +35646,10 @@ { "symbol": "USB^Q", "name": "U.S. Bancorp Depositary Shares Each Representing a 1/1000th Interest in a Share of Series L Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$16.47", - "netchange": "-0.07", - "pctchange": "-0.423%", - "volume": "42764", + "lastsale": "$16.59", + "netchange": "0.12", + "pctchange": "0.729%", + "volume": "19464", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35646,10 +35660,10 @@ { "symbol": "USB^R", "name": "U.S. Bancorp Depositary Shares Each Representing a 1/1000th Interest in a Share of Series M Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$17.64", - "netchange": "-0.09", - "pctchange": "-0.508%", - "volume": "53381", + "lastsale": "$17.83", + "netchange": "0.19", + "pctchange": "1.077%", + "volume": "84043", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35660,10 +35674,10 @@ { "symbol": "USB^S", "name": "U.S. Bancorp Depositary Shares each representing a 1/1000th interest in a share of Series O Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$19.99", - "netchange": "-0.06", - "pctchange": "-0.299%", - "volume": "39569", + "lastsale": "$20.11", + "netchange": "0.12", + "pctchange": "0.60%", + "volume": "35416", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35674,11 +35688,11 @@ { "symbol": "USFD", "name": "US Foods Holding Corp. Common Stock", - "lastsale": "$68.73", - "netchange": "-0.58", - "pctchange": "-0.837%", - "volume": "1162277", - "marketCap": "16009876095.00", + "lastsale": "$69.52", + "netchange": "0.79", + "pctchange": "1.149%", + "volume": "1685693", + "marketCap": "16193897659.00", "country": "United States", "ipoyear": "2016", "industry": "Food Distributors", @@ -35688,11 +35702,11 @@ { "symbol": "USM", "name": "United States Cellular Corporation Common Stock", - "lastsale": "$62.92", - "netchange": "-0.53", - "pctchange": "-0.835%", - "volume": "112181", - "marketCap": "5411120000.00", + "lastsale": "$63.08", + "netchange": "0.16", + "pctchange": "0.254%", + "volume": "60965", + "marketCap": "5424880000.00", "country": "United States", "ipoyear": "1988", "industry": "Telecommunications Equipment", @@ -35702,11 +35716,11 @@ { "symbol": "USNA", "name": "USANA Health Sciences Inc. Common Stock", - "lastsale": "$34.43", - "netchange": "0.42", - "pctchange": "1.235%", - "volume": "132098", - "marketCap": "656221064.00", + "lastsale": "$34.34", + "netchange": "-0.09", + "pctchange": "-0.261%", + "volume": "122116", + "marketCap": "654505702.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -35716,11 +35730,11 @@ { "symbol": "USPH", "name": "U.S. Physical Therapy Inc. Common Stock", - "lastsale": "$90.88", - "netchange": "0.61", - "pctchange": "0.676%", - "volume": "93421", - "marketCap": "1371832419.00", + "lastsale": "$89.29", + "netchange": "-1.59", + "pctchange": "-1.75%", + "volume": "96637", + "marketCap": "1347831389.00", "country": "United States", "ipoyear": "1992", "industry": "Medical/Nursing Services", @@ -35730,10 +35744,10 @@ { "symbol": "UTF", "name": "Cohen & Steers Infrastructure Fund Inc Common Stock", - "lastsale": "$24.29", - "netchange": "-0.09", - "pctchange": "-0.369%", - "volume": "170665", + "lastsale": "$24.41", + "netchange": "0.12", + "pctchange": "0.494%", + "volume": "181800", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -35744,11 +35758,11 @@ { "symbol": "UTI", "name": "Universal Technical Institute Inc Common Stock", - "lastsale": "$26.75", - "netchange": "0.22", - "pctchange": "0.829%", - "volume": "694392", - "marketCap": "1445222116.00", + "lastsale": "$26.46", + "netchange": "-0.29", + "pctchange": "-1.084%", + "volume": "449233", + "marketCap": "1429554288.00", "country": "United States", "ipoyear": "2003", "industry": "Other Consumer Services", @@ -35758,11 +35772,11 @@ { "symbol": "UTL", "name": "UNITIL Corporation Common Stock", - "lastsale": "$52.34", - "netchange": "-0.71", - "pctchange": "-1.338%", - "volume": "67978", - "marketCap": "847345136.00", + "lastsale": "$52.30", + "netchange": "-0.04", + "pctchange": "-0.076%", + "volume": "73002", + "marketCap": "846697566.00", "country": "United States", "ipoyear": "1985", "industry": "Power Generation", @@ -35772,11 +35786,11 @@ { "symbol": "UTZ", "name": "Utz Brands Inc Class A Common Stock ", - "lastsale": "$13.89", - "netchange": "0.34", - "pctchange": "2.509%", - "volume": "764001", - "marketCap": "1956914068.00", + "lastsale": "$13.25", + "netchange": "-0.64", + "pctchange": "-4.608%", + "volume": "3260015", + "marketCap": "1866746682.00", "country": "United States", "ipoyear": "2018", "industry": "Packaged Foods", @@ -35786,11 +35800,11 @@ { "symbol": "UVE", "name": "UNIVERSAL INSURANCE HOLDINGS INC Common Stock", - "lastsale": "$19.31", - "netchange": "-0.25", - "pctchange": "-1.278%", - "volume": "118500", - "marketCap": "546207082.00", + "lastsale": "$19.50", + "netchange": "0.19", + "pctchange": "0.984%", + "volume": "126559", + "marketCap": "551581466.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -35800,11 +35814,11 @@ { "symbol": "UVV", "name": "Universal Corporation Common Stock", - "lastsale": "$50.74", - "netchange": "0.45", - "pctchange": "0.895%", - "volume": "122937", - "marketCap": "1252909983.00", + "lastsale": "$50.71", + "netchange": "-0.03", + "pctchange": "-0.059%", + "volume": "133062", + "marketCap": "1252169200.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -35814,11 +35828,11 @@ { "symbol": "UWMC", "name": "UWM Holdings Corporation Class A Common Stock", - "lastsale": "$6.17", - "netchange": "0.01", - "pctchange": "0.162%", - "volume": "2528023", - "marketCap": "9861178320.00", + "lastsale": "$6.15", + "netchange": "-0.02", + "pctchange": "-0.324%", + "volume": "1762265", + "marketCap": "9829213398.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -35828,11 +35842,11 @@ { "symbol": "UZD", "name": "United States Cellular Corporation 6.250% Senior Notes due 2069", - "lastsale": "$23.45", - "netchange": "-0.03", - "pctchange": "-0.128%", - "volume": "80775", - "marketCap": "2016700000.00", + "lastsale": "$23.52", + "netchange": "0.07", + "pctchange": "0.299%", + "volume": "21434", + "marketCap": "2022720000.00", "country": "United States", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -35842,11 +35856,11 @@ { "symbol": "UZE", "name": "United States Cellular Corporation 5.500% Senior Notes due 2070", - "lastsale": "$22.12", - "netchange": "-0.09", - "pctchange": "-0.405%", - "volume": "39624", - "marketCap": "1902320000.00", + "lastsale": "$22.11", + "netchange": "-0.01", + "pctchange": "-0.045%", + "volume": "14834", + "marketCap": "1901460000.00", "country": "United States", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -35856,11 +35870,11 @@ { "symbol": "UZF", "name": "United States Cellular Corporation 5.500% Senior Notes due 2070", - "lastsale": "$22.07", - "netchange": "-0.14", - "pctchange": "-0.63%", - "volume": "36685", - "marketCap": "1898020000.00", + "lastsale": "$22.08", + "netchange": "0.01", + "pctchange": "0.045%", + "volume": "9428", + "marketCap": "1898880000.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -35870,11 +35884,11 @@ { "symbol": "V", "name": "Visa Inc.", - "lastsale": "$328.21", - "netchange": "4.65", - "pctchange": "1.437%", - "volume": "5294500", - "marketCap": "611414245433.00", + "lastsale": "$330.20", + "netchange": "1.99", + "pctchange": "0.606%", + "volume": "4327462", + "marketCap": "615121366935.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -35885,9 +35899,9 @@ "symbol": "VAC", "name": "Marriott Vacations Worldwide Corporation Common Stock", "lastsale": "$86.75", - "netchange": "0.64", - "pctchange": "0.743%", - "volume": "205975", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "324003", "marketCap": "3028543217.00", "country": "United States", "ipoyear": "", @@ -35898,11 +35912,11 @@ { "symbol": "VAL", "name": "Valaris Limited Common Shares", - "lastsale": "$48.61", - "netchange": "0.35", - "pctchange": "0.725%", - "volume": "1426831", - "marketCap": "3457065084.00", + "lastsale": "$48.99", + "netchange": "0.38", + "pctchange": "0.782%", + "volume": "871769", + "marketCap": "3484090073.00", "country": "United States", "ipoyear": "2021", "industry": "Oil & Gas Production", @@ -35912,11 +35926,11 @@ { "symbol": "VALE", "name": "VALE S.A. American Depositary Shares Each Representing one common share", - "lastsale": "$8.89", - "netchange": "0.02", - "pctchange": "0.225%", - "volume": "47289606", - "marketCap": "37960300000.00", + "lastsale": "$8.98", + "netchange": "0.09", + "pctchange": "1.012%", + "volume": "31997116", + "marketCap": "38344600000.00", "country": "Brazil", "ipoyear": "", "industry": "Metal Mining", @@ -35926,11 +35940,11 @@ { "symbol": "VATE", "name": "INNOVATE Corp. Common Stock", - "lastsale": "$10.09", - "netchange": "-0.29", - "pctchange": "-2.794%", - "volume": "689048", - "marketCap": "133807314.00", + "lastsale": "$10.59", + "netchange": "0.50", + "pctchange": "4.955%", + "volume": "237206", + "marketCap": "140438004.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -35940,10 +35954,10 @@ { "symbol": "VBF", "name": "Invesco Bond Fund Common Stock", - "lastsale": "$15.61", + "lastsale": "$15.66", "netchange": "0.05", - "pctchange": "0.321%", - "volume": "67928", + "pctchange": "0.32%", + "volume": "10595", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -35955,9 +35969,9 @@ "symbol": "VCV", "name": "Invesco California Value Municipal Income Trust Common Stock", "lastsale": "$10.80", - "netchange": "-0.04", - "pctchange": "-0.369%", - "volume": "84676", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "45431", "marketCap": "517217670.00", "country": "United States", "ipoyear": "", @@ -35968,11 +35982,11 @@ { "symbol": "VEEV", "name": "Veeva Systems Inc. Class A Common Stock", - "lastsale": "$222.97", - "netchange": "-6.10", - "pctchange": "-2.663%", - "volume": "2139489", - "marketCap": "36199258208.00", + "lastsale": "$223.40", + "netchange": "0.43", + "pctchange": "0.193%", + "volume": "762953", + "marketCap": "36269068860.00", "country": "United States", "ipoyear": "2013", "industry": "Computer Software: Prepackaged Software", @@ -35982,11 +35996,11 @@ { "symbol": "VEL", "name": "Velocity Financial Inc. Common Stock", - "lastsale": "$18.42", - "netchange": "-0.21", - "pctchange": "-1.127%", - "volume": "65973", - "marketCap": "609975445.00", + "lastsale": "$18.41", + "netchange": "-0.01", + "pctchange": "-0.054%", + "volume": "27537", + "marketCap": "609644296.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -35996,11 +36010,11 @@ { "symbol": "VET", "name": "Vermilion Energy Inc. Common (Canada)", - "lastsale": "$9.95", - "netchange": "-0.11", - "pctchange": "-1.093%", - "volume": "759359", - "marketCap": "1565135000.00", + "lastsale": "$9.76", + "netchange": "-0.19", + "pctchange": "-1.91%", + "volume": "739922", + "marketCap": "1535248000.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -36010,24 +36024,38 @@ { "symbol": "VFC", "name": "V.F. Corporation Common Stock", - "lastsale": "$25.63", - "netchange": "0.51", - "pctchange": "2.03%", - "volume": "4923504", - "marketCap": "9978237128.00", + "lastsale": "$26.33", + "netchange": "0.70", + "pctchange": "2.731%", + "volume": "6457219", + "marketCap": "10250760186.00", "country": "United States", "ipoyear": "", "industry": "Apparel", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/vfc" }, + { + "symbol": "VG", + "name": "Venture Global Inc.", + "lastsale": "$24.00", + "netchange": "24.00", + "pctchange": "", + "volume": "36819618", + "marketCap": "57589004448.00", + "country": "", + "ipoyear": "", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/vg" + }, { "symbol": "VGI", "name": "Virtus Global Multi-Sector Income Fund Common Shares of Beneficial Interest", - "lastsale": "$7.70", - "netchange": "-0.01", - "pctchange": "-0.13%", - "volume": "34636", + "lastsale": "$7.67", + "netchange": "-0.03", + "pctchange": "-0.39%", + "volume": "65313", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -36038,11 +36066,11 @@ { "symbol": "VGM", "name": "Invesco Trust for Investment Grade Municipals Common Stock (DE)", - "lastsale": "$10.06", - "netchange": "-0.04", - "pctchange": "-0.396%", - "volume": "85234", - "marketCap": "545573598.00", + "lastsale": "$10.07", + "netchange": "0.01", + "pctchange": "0.099%", + "volume": "164683", + "marketCap": "546115918.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -36052,11 +36080,11 @@ { "symbol": "VHC", "name": "VirnetX Holding Corp Common Stock", - "lastsale": "$8.92", - "netchange": "0.03", - "pctchange": "0.337%", - "volume": "9888", - "marketCap": "33263768.00", + "lastsale": "$9.32", + "netchange": "0.40", + "pctchange": "4.484%", + "volume": "7818", + "marketCap": "34755417.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -36066,11 +36094,11 @@ { "symbol": "VHI", "name": "Valhi Inc. Common Stock", - "lastsale": "$24.39", - "netchange": "0.85", - "pctchange": "3.611%", - "volume": "35564", - "marketCap": "690110001.00", + "lastsale": "$24.22", + "netchange": "-0.17", + "pctchange": "-0.697%", + "volume": "25646", + "marketCap": "685299886.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -36080,11 +36108,11 @@ { "symbol": "VICI", "name": "VICI Properties Inc. Common Stock", - "lastsale": "$29.29", - "netchange": "-0.16", - "pctchange": "-0.543%", - "volume": "5314850", - "marketCap": "30876760707.00", + "lastsale": "$29.60", + "netchange": "0.31", + "pctchange": "1.058%", + "volume": "6599302", + "marketCap": "31203554692.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -36094,11 +36122,11 @@ { "symbol": "VIK", "name": "Viking Holdings Ltd Ordinary Shares", - "lastsale": "$48.69", - "netchange": "0.88", - "pctchange": "1.841%", - "volume": "2383679", - "marketCap": "21007545119.00", + "lastsale": "$49.01", + "netchange": "0.32", + "pctchange": "0.657%", + "volume": "3455824", + "marketCap": "21145610726.00", "country": "United States", "ipoyear": "2024", "industry": "Marine Transportation", @@ -36108,11 +36136,11 @@ { "symbol": "VIPS", "name": "Vipshop Holdings Limited American Depositary Shares each representing two ordinary shares", - "lastsale": "$14.40", - "netchange": "0.51", - "pctchange": "3.672%", - "volume": "2625007", - "marketCap": "7809163560.00", + "lastsale": "$14.71", + "netchange": "0.31", + "pctchange": "2.153%", + "volume": "3118689", + "marketCap": "7977277498.00", "country": "China", "ipoyear": "2012", "industry": "Catalog/Specialty Distribution", @@ -36122,11 +36150,11 @@ { "symbol": "VIST", "name": "Vista Energy S.A.B. de C.V. American Depositary Shares each representing one series A share with no par value", - "lastsale": "$58.77", - "netchange": "0.10", - "pctchange": "0.17%", - "volume": "853010", - "marketCap": "5604038739.00", + "lastsale": "$56.98", + "netchange": "-1.79", + "pctchange": "-3.046%", + "volume": "1097630", + "marketCap": "5433352515.00", "country": "Mexico", "ipoyear": "2019", "industry": "Oil & Gas Production", @@ -36136,11 +36164,11 @@ { "symbol": "VIV", "name": "Telefonica Brasil S.A. American Depositary Shares (Each representing One Common Share)", - "lastsale": "$8.53", - "netchange": "0.04", - "pctchange": "0.471%", - "volume": "987692", - "marketCap": "14096578711.00", + "lastsale": "$8.50", + "netchange": "-0.03", + "pctchange": "-0.352%", + "volume": "448351", + "marketCap": "14047001060.00", "country": "Brazil", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -36151,9 +36179,9 @@ "symbol": "VKQ", "name": "Invesco Municipal Trust Common Stock", "lastsale": "$9.78", - "netchange": "-0.06", - "pctchange": "-0.61%", - "volume": "91423", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "128433", "marketCap": "541181337.00", "country": "United States", "ipoyear": "", @@ -36164,11 +36192,11 @@ { "symbol": "VLN", "name": "Valens Semiconductor Ltd. Ordinary Shares", - "lastsale": "$2.93", - "netchange": "-0.09", - "pctchange": "-2.98%", - "volume": "601146", - "marketCap": "305190693.00", + "lastsale": "$2.81", + "netchange": "-0.12", + "pctchange": "-4.096%", + "volume": "581889", + "marketCap": "292691415.00", "country": "", "ipoyear": "", "industry": "Semiconductors", @@ -36178,11 +36206,11 @@ { "symbol": "VLO", "name": "Valero Energy Corporation Common Stock", - "lastsale": "$140.71", - "netchange": "5.63", - "pctchange": "4.168%", - "volume": "3884181", - "marketCap": "44546707432.00", + "lastsale": "$139.63", + "netchange": "-1.08", + "pctchange": "-0.768%", + "volume": "2837314", + "marketCap": "44204795386.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -36192,11 +36220,11 @@ { "symbol": "VLRS", "name": "Controladora Vuela Compania de Aviacion S.A.B. de C.V. American Depositary Shares each representing ten (10) Ordinary Participation Certificates", - "lastsale": "$8.86", - "netchange": "-0.04", - "pctchange": "-0.449%", - "volume": "538804", - "marketCap": "1033055338.00", + "lastsale": "$8.93", + "netchange": "0.07", + "pctchange": "0.79%", + "volume": "372508", + "marketCap": "1041217175.00", "country": "", "ipoyear": "2013", "industry": "Air Freight/Delivery Services", @@ -36206,10 +36234,10 @@ { "symbol": "VLT", "name": "Invesco High Income Trust II", - "lastsale": "$10.91", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "35643", + "lastsale": "$10.95", + "netchange": "0.04", + "pctchange": "0.367%", + "volume": "24202", "marketCap": "0.00", "country": "United States", "ipoyear": "1989", @@ -36220,11 +36248,11 @@ { "symbol": "VLTO", "name": "Veralto Corp Common Stock ", - "lastsale": "$103.27", - "netchange": "0.56", - "pctchange": "0.545%", - "volume": "1680125", - "marketCap": "25539473924.00", + "lastsale": "$101.75", + "netchange": "-1.52", + "pctchange": "-1.472%", + "volume": "1441511", + "marketCap": "25163566106.00", "country": "United States", "ipoyear": "2023", "industry": "Electrical Products", @@ -36234,11 +36262,11 @@ { "symbol": "VMC", "name": "Vulcan Materials Company (Holding Company) Common Stock", - "lastsale": "$274.83", - "netchange": "0.45", - "pctchange": "0.164%", - "volume": "536687", - "marketCap": "36294395811.00", + "lastsale": "$277.54", + "netchange": "2.71", + "pctchange": "0.986%", + "volume": "749800", + "marketCap": "36652281823.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -36248,11 +36276,11 @@ { "symbol": "VMI", "name": "Valmont Industries Inc. Common Stock", - "lastsale": "$342.19", - "netchange": "1.68", - "pctchange": "0.493%", - "volume": "112748", - "marketCap": "6855927556.00", + "lastsale": "$342.48", + "netchange": "0.29", + "pctchange": "0.085%", + "volume": "92714", + "marketCap": "6861737834.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -36262,11 +36290,11 @@ { "symbol": "VMO", "name": "Invesco Municipal Opportunity Trust Common Stock", - "lastsale": "$9.70", + "lastsale": "$9.69", "netchange": "-0.01", "pctchange": "-0.103%", - "volume": "140205", - "marketCap": "654174645.00", + "volume": "233672", + "marketCap": "653500238.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -36276,11 +36304,11 @@ { "symbol": "VNCE", "name": "Vince Holding Corp. Common Stock", - "lastsale": "$3.90", - "netchange": "1.55", - "pctchange": "65.957%", - "volume": "134869490", - "marketCap": "49177557.00", + "lastsale": "$3.27", + "netchange": "-0.63", + "pctchange": "-16.154%", + "volume": "2153464", + "marketCap": "41233490.00", "country": "", "ipoyear": "2013", "industry": "Clothing/Shoe/Accessory Stores", @@ -36290,11 +36318,11 @@ { "symbol": "VNO", "name": "Vornado Realty Trust Common Stock", - "lastsale": "$41.88", - "netchange": "0.41", - "pctchange": "0.989%", - "volume": "1440639", - "marketCap": "7984382675.00", + "lastsale": "$42.00", + "netchange": "0.12", + "pctchange": "0.287%", + "volume": "1366019", + "marketCap": "8007260562.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -36304,10 +36332,10 @@ { "symbol": "VNO^L", "name": "Vornado Realty Trust Pfd Ser L %", - "lastsale": "$18.08", - "netchange": "-0.07", - "pctchange": "-0.386%", - "volume": "5543", + "lastsale": "$18.20", + "netchange": "0.12", + "pctchange": "0.664%", + "volume": "9054", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36318,10 +36346,10 @@ { "symbol": "VNO^M", "name": "Vornado Realty Trust 5.25% Series M Cumulative Redeemable Preferred Shares of Beneficial Interest liquidation preference $25.00 per share no par value per share", - "lastsale": "$17.86", - "netchange": "-0.06", - "pctchange": "-0.335%", - "volume": "5889", + "lastsale": "$18.15", + "netchange": "0.29", + "pctchange": "1.624%", + "volume": "10923", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36332,10 +36360,10 @@ { "symbol": "VNO^N", "name": "Vornado Realty Trust 5.25% Series N Cumulative Redeemable Preferred Shares of Beneficial Interest liquidation preference $25.00 per share", - "lastsale": "$17.93", - "netchange": "-0.15", - "pctchange": "-0.83%", - "volume": "694", + "lastsale": "$18.25", + "netchange": "0.32", + "pctchange": "1.785%", + "volume": "4409", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36346,10 +36374,10 @@ { "symbol": "VNO^O", "name": "Vornado Realty Trust 4.45% Series O Cumulative Redeemable Preferred Shares Liquidation Preference $25.00 Per Share", - "lastsale": "$15.75", - "netchange": "0.13", - "pctchange": "0.832%", - "volume": "5167", + "lastsale": "$15.97", + "netchange": "0.22", + "pctchange": "1.397%", + "volume": "4985", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36360,11 +36388,11 @@ { "symbol": "VNT", "name": "Vontier Corporation Common Stock ", - "lastsale": "$38.65", - "netchange": "0.14", - "pctchange": "0.364%", - "volume": "426391", - "marketCap": "5805230000.00", + "lastsale": "$38.62", + "netchange": "-0.03", + "pctchange": "-0.078%", + "volume": "497241", + "marketCap": "5800724000.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -36374,11 +36402,11 @@ { "symbol": "VOC", "name": "VOC Energy Trust Units of Beneficial Interest", - "lastsale": "$4.13", - "netchange": "0.34", - "pctchange": "8.971%", - "volume": "162747", - "marketCap": "70210000.00", + "lastsale": "$4.26", + "netchange": "0.13", + "pctchange": "3.148%", + "volume": "55569", + "marketCap": "72420000.00", "country": "United States", "ipoyear": "2011", "industry": "Oil & Gas Production", @@ -36388,11 +36416,11 @@ { "symbol": "VOYA", "name": "Voya Financial Inc. Common Stock", - "lastsale": "$69.98", - "netchange": "0.39", - "pctchange": "0.56%", - "volume": "887644", - "marketCap": "6733361393.00", + "lastsale": "$69.99", + "netchange": "0.01", + "pctchange": "0.014%", + "volume": "929012", + "marketCap": "6734323576.00", "country": "United States", "ipoyear": "2013", "industry": "Life Insurance", @@ -36402,10 +36430,10 @@ { "symbol": "VOYA^B", "name": "Voya Financial Inc. Depositary Shares each representing a 1/40th interest in a share of 5.35% Fixed-Rate Reset Non-Cumulative Preferred Stock Series B", - "lastsale": "$23.65", - "netchange": "-0.05", - "pctchange": "-0.211%", - "volume": "23832", + "lastsale": "$23.70", + "netchange": "0.05", + "pctchange": "0.211%", + "volume": "13943", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36416,11 +36444,11 @@ { "symbol": "VPG", "name": "Vishay Precision Group Inc. Common Stock", - "lastsale": "$23.41", - "netchange": "0.11", - "pctchange": "0.472%", - "volume": "56584", - "marketCap": "309914573.00", + "lastsale": "$23.49", + "netchange": "0.08", + "pctchange": "0.342%", + "volume": "41025", + "marketCap": "310973657.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -36430,11 +36458,11 @@ { "symbol": "VPV", "name": "Invesco Pennsylvania Value Municipal Income Trust Common Stock (DE)", - "lastsale": "$10.21", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "105722", - "marketCap": "243299644.00", + "lastsale": "$10.20", + "netchange": "-0.01", + "pctchange": "-0.098%", + "volume": "63577", + "marketCap": "243061349.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -36444,11 +36472,11 @@ { "symbol": "VRE", "name": "Veris Residential Inc. Common Stock", - "lastsale": "$15.46", - "netchange": "-0.18", - "pctchange": "-1.151%", - "volume": "485856", - "marketCap": "1436256386.00", + "lastsale": "$15.71", + "netchange": "0.25", + "pctchange": "1.617%", + "volume": "311958", + "marketCap": "1459481748.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -36458,11 +36486,11 @@ { "symbol": "VRN", "name": "Veren Inc. Common shares", - "lastsale": "$5.36", - "netchange": "-0.10", - "pctchange": "-1.832%", - "volume": "13168770", - "marketCap": "3306294935.00", + "lastsale": "$5.27", + "netchange": "-0.09", + "pctchange": "-1.679%", + "volume": "17830889", + "marketCap": "3250778789.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -36472,11 +36500,11 @@ { "symbol": "VRT", "name": "Vertiv Holdings LLC Class A Common Stock", - "lastsale": "$153.49", - "netchange": "4.90", - "pctchange": "3.298%", - "volume": "7572376", - "marketCap": "57610321412.00", + "lastsale": "$146.32", + "netchange": "-7.17", + "pctchange": "-4.671%", + "volume": "8522792", + "marketCap": "54919162349.00", "country": "United States", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -36486,11 +36514,11 @@ { "symbol": "VRTS", "name": "Virtus Investment Partners Inc. Common Stock", - "lastsale": "$210.42", - "netchange": "1.34", - "pctchange": "0.641%", - "volume": "19634", - "marketCap": "1476828562.00", + "lastsale": "$208.84", + "netchange": "-1.58", + "pctchange": "-0.751%", + "volume": "53675", + "marketCap": "1465739363.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -36500,11 +36528,11 @@ { "symbol": "VSCO", "name": "Victorias Secret & Co. Common Stock ", - "lastsale": "$38.33", - "netchange": "-0.27", - "pctchange": "-0.699%", - "volume": "1999779", - "marketCap": "3013565545.00", + "lastsale": "$37.75", + "netchange": "-0.58", + "pctchange": "-1.513%", + "volume": "2555033", + "marketCap": "2967965023.00", "country": "United States", "ipoyear": "2021", "industry": "Clothing/Shoe/Accessory Stores", @@ -36514,11 +36542,11 @@ { "symbol": "VSH", "name": "Vishay Intertechnology Inc. Common Stock", - "lastsale": "$17.15", - "netchange": "-0.05", - "pctchange": "-0.291%", - "volume": "1494723", - "marketCap": "2329625988.00", + "lastsale": "$16.86", + "netchange": "-0.29", + "pctchange": "-1.691%", + "volume": "1877925", + "marketCap": "2290232895.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -36528,11 +36556,11 @@ { "symbol": "VST", "name": "Vistra Corp. Common Stock", - "lastsale": "$191.89", - "netchange": "5.03", - "pctchange": "2.692%", - "volume": "10193722", - "marketCap": "65286009164.00", + "lastsale": "$191.11", + "netchange": "-0.78", + "pctchange": "-0.406%", + "volume": "5258211", + "marketCap": "65020632713.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -36542,11 +36570,11 @@ { "symbol": "VSTS", "name": "Vestis Corporation Common Stock", - "lastsale": "$16.24", - "netchange": "-0.07", - "pctchange": "-0.429%", - "volume": "679107", - "marketCap": "2136047931.00", + "lastsale": "$16.10", + "netchange": "-0.14", + "pctchange": "-0.862%", + "volume": "660947", + "marketCap": "2117633725.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -36556,11 +36584,11 @@ { "symbol": "VTEX", "name": "VTEX Class A Common Shares", - "lastsale": "$6.32", - "netchange": "-0.02", - "pctchange": "-0.315%", - "volume": "303182", - "marketCap": "1163050691.00", + "lastsale": "$6.27", + "netchange": "-0.05", + "pctchange": "-0.791%", + "volume": "298811", + "marketCap": "1153849340.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -36570,11 +36598,11 @@ { "symbol": "VTLE", "name": "Vital Energy Inc. Common Stock par value $0.01 per share", - "lastsale": "$34.42", - "netchange": "-0.21", - "pctchange": "-0.606%", - "volume": "608864", - "marketCap": "2846533002.00", + "lastsale": "$33.94", + "netchange": "-0.48", + "pctchange": "-1.395%", + "volume": "673379", + "marketCap": "2806837016.00", "country": "United States", "ipoyear": "2011", "industry": "Oil & Gas Production", @@ -36584,11 +36612,11 @@ { "symbol": "VTMX", "name": "Corporacion Inmobiliaria Vesta S.A.B de C.V. American Depositary Shares each representing ten (10) Common Shares", - "lastsale": "$25.15", - "netchange": "0.40", - "pctchange": "1.616%", - "volume": "73831", - "marketCap": "2224483397.00", + "lastsale": "$25.28", + "netchange": "0.13", + "pctchange": "0.517%", + "volume": "46167", + "marketCap": "2235981720.00", "country": "", "ipoyear": "2023", "industry": "Real Estate", @@ -36598,11 +36626,11 @@ { "symbol": "VTN", "name": "Invesco Trust for Investment Grade New York Municipals Common Stock", - "lastsale": "$10.36", - "netchange": "-0.03", - "pctchange": "-0.289%", - "volume": "76691", - "marketCap": "201874742.00", + "lastsale": "$10.3981", + "netchange": "0.0381", + "pctchange": "0.368%", + "volume": "63837", + "marketCap": "202617158.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -36612,11 +36640,11 @@ { "symbol": "VTOL", "name": "Bristow Group Inc. Common Stock", - "lastsale": "$35.18", - "netchange": "-0.06", - "pctchange": "-0.17%", - "volume": "97101", - "marketCap": "1007133040.00", + "lastsale": "$35.17", + "netchange": "-0.01", + "pctchange": "-0.028%", + "volume": "63792", + "marketCap": "1006846760.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -36626,11 +36654,11 @@ { "symbol": "VTR", "name": "Ventas Inc. Common Stock", - "lastsale": "$59.44", - "netchange": "1.08", - "pctchange": "1.851%", - "volume": "2440690", - "marketCap": "24926432966.00", + "lastsale": "$60.82", + "netchange": "1.38", + "pctchange": "2.322%", + "volume": "1913309", + "marketCap": "25505142211.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -36640,11 +36668,11 @@ { "symbol": "VTS", "name": "Vitesse Energy Inc. Common Stock", - "lastsale": "$26.77", - "netchange": "0.04", - "pctchange": "0.15%", - "volume": "158483", - "marketCap": "790881503.00", + "lastsale": "$26.46", + "netchange": "-0.31", + "pctchange": "-1.158%", + "volume": "158391", + "marketCap": "781722995.00", "country": "United States", "ipoyear": "2023", "industry": "Oil & Gas Production", @@ -36655,9 +36683,9 @@ "symbol": "VVR", "name": "Invesco Senior Income Trust Common Stock (DE)", "lastsale": "$4.07", - "netchange": "0.04", - "pctchange": "0.993%", - "volume": "803143", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "459437", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -36668,11 +36696,11 @@ { "symbol": "VVV", "name": "Valvoline Inc. Common Stock", - "lastsale": "$36.39", - "netchange": "0.43", - "pctchange": "1.196%", - "volume": "1954299", - "marketCap": "4671493834.00", + "lastsale": "$36.99", + "netchange": "0.60", + "pctchange": "1.649%", + "volume": "1505529", + "marketCap": "4748517640.00", "country": "United States", "ipoyear": "2016", "industry": "Major Chemicals", @@ -36682,11 +36710,11 @@ { "symbol": "VVX", "name": "V2X Inc. Common Stock", - "lastsale": "$53.68", - "netchange": "-0.39", - "pctchange": "-0.721%", - "volume": "328693", - "marketCap": "1694167103.00", + "lastsale": "$53.12", + "netchange": "-0.56", + "pctchange": "-1.043%", + "volume": "127950", + "marketCap": "1676493229.00", "country": "United States", "ipoyear": "2014", "industry": "Diversified Commercial Services", @@ -36696,11 +36724,11 @@ { "symbol": "VYX", "name": "NCR Voyix Corporation Common Stock", - "lastsale": "$12.56", - "netchange": "-0.02", - "pctchange": "-0.159%", - "volume": "1275900", - "marketCap": "1833356359.00", + "lastsale": "$12.62", + "netchange": "0.06", + "pctchange": "0.478%", + "volume": "1061117", + "marketCap": "1842114431.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -36710,11 +36738,11 @@ { "symbol": "W", "name": "Wayfair Inc. Class A Common Stock", - "lastsale": "$47.97", - "netchange": "0.22", - "pctchange": "0.461%", - "volume": "2582340", - "marketCap": "6011532954.00", + "lastsale": "$48.55", + "netchange": "0.58", + "pctchange": "1.209%", + "volume": "3162355", + "marketCap": "6084217739.00", "country": "United States", "ipoyear": "2014", "industry": "Catalog/Specialty Distribution", @@ -36724,11 +36752,11 @@ { "symbol": "WAB", "name": "Westinghouse Air Brake Technologies Corporation Common Stock", - "lastsale": "$208.99", - "netchange": "2.01", - "pctchange": "0.971%", - "volume": "605942", - "marketCap": "35923212520.00", + "lastsale": "$208.86", + "netchange": "-0.13", + "pctchange": "-0.062%", + "volume": "536040", + "marketCap": "35900866869.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -36738,11 +36766,11 @@ { "symbol": "WAL", "name": "Western Alliance Bancorporation Common Stock (DE)", - "lastsale": "$91.40", - "netchange": "-0.99", - "pctchange": "-1.072%", - "volume": "1592547", - "marketCap": "10060333289.00", + "lastsale": "$92.15", + "netchange": "0.75", + "pctchange": "0.821%", + "volume": "1070521", + "marketCap": "10142885258.00", "country": "United States", "ipoyear": "2005", "industry": "Major Banks", @@ -36752,10 +36780,10 @@ { "symbol": "WAL^A", "name": "Western Alliance Bancorporation Depositary Shares Each Representing a 1/400th Interest in a Share of 4.250% Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$22.50", - "netchange": "0.10", - "pctchange": "0.446%", - "volume": "26012", + "lastsale": "$22.62", + "netchange": "0.12", + "pctchange": "0.533%", + "volume": "133310", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36766,11 +36794,11 @@ { "symbol": "WAT", "name": "Waters Corporation Common Stock", - "lastsale": "$412.80", - "netchange": "4.45", - "pctchange": "1.09%", - "volume": "323520", - "marketCap": "24510484627.00", + "lastsale": "$411.30", + "netchange": "-1.50", + "pctchange": "-0.363%", + "volume": "278513", + "marketCap": "24421420366.00", "country": "United States", "ipoyear": "1995", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -36780,11 +36808,11 @@ { "symbol": "WBS", "name": "Webster Financial Corporation Common Stock", - "lastsale": "$58.62", - "netchange": "-0.69", - "pctchange": "-1.163%", - "volume": "1563802", - "marketCap": "10048075596.00", + "lastsale": "$58.97", + "netchange": "0.35", + "pctchange": "0.597%", + "volume": "916524", + "marketCap": "10108069224.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36794,10 +36822,10 @@ { "symbol": "WBS^F", "name": "Webster Financial Corporation Depositary Shares Each Representing 1/1000th Interest in a Share of 5.25% Series F Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$19.70", - "netchange": "0.06", - "pctchange": "0.305%", - "volume": "4812", + "lastsale": "$19.84", + "netchange": "0.14", + "pctchange": "0.711%", + "volume": "10315", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36808,10 +36836,10 @@ { "symbol": "WBS^G", "name": "Webster Financial Corporation Depositary Shares each representing a 1/40th interest in a share of 6.50% Series G non-cumulative perpetual preferred stock", - "lastsale": "$23.8999", - "netchange": "0.1699", - "pctchange": "0.716%", - "volume": "13650", + "lastsale": "$23.90", + "netchange": "0.0001", + "pctchange": "0.00%", + "volume": "19259", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36822,11 +36850,11 @@ { "symbol": "WBX", "name": "Wallbox N.V. Class A Ordinary Shares", - "lastsale": "$0.481", - "netchange": "-0.011", - "pctchange": "-2.236%", - "volume": "268005", - "marketCap": "100917170.00", + "lastsale": "$0.4862", + "netchange": "0.0052", + "pctchange": "1.081%", + "volume": "408976", + "marketCap": "102008166.00", "country": "Spain", "ipoyear": "", "industry": "Industrial Specialties", @@ -36836,11 +36864,11 @@ { "symbol": "WCC", "name": "WESCO International Inc. Common Stock", - "lastsale": "$196.97", - "netchange": "-2.24", - "pctchange": "-1.124%", - "volume": "384269", - "marketCap": "9651856379.00", + "lastsale": "$197.98", + "netchange": "1.01", + "pctchange": "0.513%", + "volume": "535815", + "marketCap": "9701348053.00", "country": "United States", "ipoyear": "1999", "industry": "Telecommunications Equipment", @@ -36850,10 +36878,10 @@ { "symbol": "WCC^A", "name": "WESCO International Inc. Depositary Shares each representing 1/1000th interest in a share of Series A Fixed-Rate Reset Cumulative Perpetual Preferred Stock", - "lastsale": "$25.68", - "netchange": "-0.03", - "pctchange": "-0.117%", - "volume": "32152", + "lastsale": "$25.7399", + "netchange": "0.0599", + "pctchange": "0.233%", + "volume": "14881", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36864,11 +36892,11 @@ { "symbol": "WCN", "name": "Waste Connections Inc. Common Shares", - "lastsale": "$179.39", - "netchange": "0.94", - "pctchange": "0.527%", - "volume": "890926", - "marketCap": "46289332953.00", + "lastsale": "$177.71", + "netchange": "-1.68", + "pctchange": "-0.937%", + "volume": "821957", + "marketCap": "45855830086.00", "country": "Canada", "ipoyear": "", "industry": "Environmental Services", @@ -36878,11 +36906,11 @@ { "symbol": "WD", "name": "Walker & Dunlop Inc Common Stock", - "lastsale": "$95.49", - "netchange": "0.11", - "pctchange": "0.115%", - "volume": "138769", - "marketCap": "3224369865.00", + "lastsale": "$95.10", + "netchange": "-0.39", + "pctchange": "-0.408%", + "volume": "147956", + "marketCap": "3211200902.00", "country": "United States", "ipoyear": "2010", "industry": "Finance: Consumer Services", @@ -36892,11 +36920,11 @@ { "symbol": "WDH", "name": "Waterdrop Inc. American Depositary Shares (each representing the right to receive 10 Class A Ordinary Shares)", - "lastsale": "$1.195", - "netchange": "0.015", - "pctchange": "1.271%", - "volume": "63074", - "marketCap": "442343830.00", + "lastsale": "$1.19", + "netchange": "-0.005", + "pctchange": "-0.418%", + "volume": "59721", + "marketCap": "440493019.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -36906,10 +36934,10 @@ { "symbol": "WDI", "name": "Western Asset Diversified Income Fund Common Shares of Beneficial Interest", - "lastsale": "$14.98", - "netchange": "0.03", - "pctchange": "0.201%", - "volume": "247057", + "lastsale": "$14.86", + "netchange": "-0.12", + "pctchange": "-0.801%", + "volume": "170461", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -36920,11 +36948,11 @@ { "symbol": "WDS", "name": "Woodside Energy Group Limited American Depositary Shares each representing one Ordinary Share", - "lastsale": "$15.81", - "netchange": "0.16", - "pctchange": "1.022%", - "volume": "522193", - "marketCap": "30019233880.00", + "lastsale": "$15.51", + "netchange": "-0.30", + "pctchange": "-1.898%", + "volume": "748727", + "marketCap": "29449608948.00", "country": "Australia", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -36934,10 +36962,10 @@ { "symbol": "WEA", "name": "Western Asset Bond Fund Share of Beneficial Interest", - "lastsale": "$11.03", - "netchange": "0.04", - "pctchange": "0.364%", - "volume": "9085", + "lastsale": "$11.05", + "netchange": "0.02", + "pctchange": "0.181%", + "volume": "15223", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -36948,11 +36976,11 @@ { "symbol": "WEAV", "name": "Weave Communications Inc. Common Stock", - "lastsale": "$15.99", - "netchange": "0.15", - "pctchange": "0.947%", - "volume": "425866", - "marketCap": "1163609985.00", + "lastsale": "$16.20", + "netchange": "0.21", + "pctchange": "1.313%", + "volume": "533364", + "marketCap": "1178891917.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -36962,11 +36990,11 @@ { "symbol": "WEC", "name": "WEC Energy Group Inc. Common Stock", - "lastsale": "$97.31", - "netchange": "-0.27", - "pctchange": "-0.277%", - "volume": "1771348", - "marketCap": "30784451140.00", + "lastsale": "$98.01", + "netchange": "0.70", + "pctchange": "0.719%", + "volume": "1898053", + "marketCap": "31005899252.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -36976,11 +37004,11 @@ { "symbol": "WELL", "name": "Welltower Inc. Common Stock", - "lastsale": "$132.24", - "netchange": "1.09", - "pctchange": "0.831%", - "volume": "3374658", - "marketCap": "82344462522.00", + "lastsale": "$136.75", + "netchange": "4.51", + "pctchange": "3.41%", + "volume": "3504458", + "marketCap": "85152792270.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -36990,11 +37018,11 @@ { "symbol": "WES", "name": "Western Midstream Partners LP Common Units Representing Limited Partner Interests", - "lastsale": "$42.43", - "netchange": "0.45", - "pctchange": "1.072%", - "volume": "938248", - "marketCap": "16146966768.00", + "lastsale": "$42.35", + "netchange": "-0.08", + "pctchange": "-0.189%", + "volume": "807183", + "marketCap": "16116522333.00", "country": "United States", "ipoyear": "2012", "industry": "Natural Gas Distribution", @@ -37004,11 +37032,11 @@ { "symbol": "WEX", "name": "WEX Inc. common stock", - "lastsale": "$182.99", - "netchange": "0.17", - "pctchange": "0.093%", - "volume": "294829", - "marketCap": "7279948629.00", + "lastsale": "$181.50", + "netchange": "-1.49", + "pctchange": "-0.814%", + "volume": "335996", + "marketCap": "7220671491.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -37018,11 +37046,11 @@ { "symbol": "WF", "name": "Woori Financial Group Inc. American Depositary Shares (each representing three (3) shares of Common Stock)", - "lastsale": "$33.00", - "netchange": "0.09", - "pctchange": "0.273%", - "volume": "37206", - "marketCap": "8167913127.00", + "lastsale": "$32.93", + "netchange": "-0.07", + "pctchange": "-0.212%", + "volume": "29651", + "marketCap": "8150587251.00", "country": "South Korea", "ipoyear": "", "industry": "Commercial Banks", @@ -37032,11 +37060,11 @@ { "symbol": "WFC", "name": "Wells Fargo & Company Common Stock", - "lastsale": "$77.43", + "lastsale": "$77.32", "netchange": "-0.11", "pctchange": "-0.142%", - "volume": "12974273", - "marketCap": "257802461726.00", + "volume": "10393217", + "marketCap": "257436217754.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37046,10 +37074,10 @@ { "symbol": "WFC^A", "name": "Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series AA", - "lastsale": "$20.36", - "netchange": "-0.05", - "pctchange": "-0.245%", - "volume": "85232", + "lastsale": "$20.45", + "netchange": "0.09", + "pctchange": "0.442%", + "volume": "56535", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37060,10 +37088,10 @@ { "symbol": "WFC^C", "name": "Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series CC", - "lastsale": "$19.18", - "netchange": "-0.0001", - "pctchange": "-0.001%", - "volume": "62691", + "lastsale": "$19.26", + "netchange": "0.08", + "pctchange": "0.417%", + "volume": "32870", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37074,10 +37102,10 @@ { "symbol": "WFC^D", "name": "Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series DD", - "lastsale": "$18.51", - "netchange": "-0.07", - "pctchange": "-0.377%", - "volume": "71827", + "lastsale": "$18.61", + "netchange": "0.10", + "pctchange": "0.54%", + "volume": "43525", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37088,10 +37116,10 @@ { "symbol": "WFC^L", "name": "Wells Fargo & Company 7.50% Non-Cumulative Perpetual Convertible Class A Preferred Stock Series L", - "lastsale": "$1206.60", - "netchange": "-3.40", - "pctchange": "-0.281%", - "volume": "5066", + "lastsale": "$1208.00", + "netchange": "1.40", + "pctchange": "0.116%", + "volume": "10765", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37102,10 +37130,10 @@ { "symbol": "WFC^Y", "name": "Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series Y", - "lastsale": "$24.42", - "netchange": "-0.06", - "pctchange": "-0.245%", - "volume": "58142", + "lastsale": "$24.50", + "netchange": "0.08", + "pctchange": "0.328%", + "volume": "44178", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37116,10 +37144,10 @@ { "symbol": "WFC^Z", "name": "Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series Z", - "lastsale": "$20.56", - "netchange": "0.04", - "pctchange": "0.195%", - "volume": "116024", + "lastsale": "$20.62", + "netchange": "0.06", + "pctchange": "0.292%", + "volume": "84166", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37130,11 +37158,11 @@ { "symbol": "WFG", "name": "West Fraser Timber Co. Ltd Common stock", - "lastsale": "$92.16", - "netchange": "1.36", - "pctchange": "1.498%", - "volume": "125931", - "marketCap": "7395457720.00", + "lastsale": "$91.62", + "netchange": "-0.54", + "pctchange": "-0.586%", + "volume": "105817", + "marketCap": "7352124960.00", "country": "", "ipoyear": "2021", "industry": "Forest Products", @@ -37144,11 +37172,11 @@ { "symbol": "WGO", "name": "Winnebago Industries Inc. Common Stock", - "lastsale": "$48.24", - "netchange": "0.63", - "pctchange": "1.323%", - "volume": "563645", - "marketCap": "1369859461.00", + "lastsale": "$46.98", + "netchange": "-1.26", + "pctchange": "-2.612%", + "volume": "561173", + "marketCap": "1334079550.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -37158,11 +37186,11 @@ { "symbol": "WH", "name": "Wyndham Hotels & Resorts Inc. Common Stock ", - "lastsale": "$105.51", - "netchange": "-0.33", - "pctchange": "-0.312%", - "volume": "769885", - "marketCap": "8207549887.00", + "lastsale": "$104.82", + "netchange": "-0.69", + "pctchange": "-0.654%", + "volume": "492440", + "marketCap": "8153875265.00", "country": "United States", "ipoyear": "2018", "industry": "Hotels/Resorts", @@ -37172,11 +37200,11 @@ { "symbol": "WHD", "name": "Cactus Inc. Class A Common Stock", - "lastsale": "$62.87", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "375034", - "marketCap": "5003451550.00", + "lastsale": "$63.35", + "netchange": "0.48", + "pctchange": "0.763%", + "volume": "421176", + "marketCap": "5041651911.00", "country": "United States", "ipoyear": "2018", "industry": "Metal Fabrications", @@ -37186,11 +37214,11 @@ { "symbol": "WHG", "name": "Westwood Holdings Group Inc Common Stock", - "lastsale": "$15.59", - "netchange": "0.31", - "pctchange": "2.029%", - "volume": "7464", - "marketCap": "144543823.00", + "lastsale": "$15.87", + "netchange": "0.28", + "pctchange": "1.796%", + "volume": "14543", + "marketCap": "147139864.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -37200,11 +37228,11 @@ { "symbol": "WHR", "name": "Whirlpool Corporation Common Stock", - "lastsale": "$132.86", - "netchange": "0.78", - "pctchange": "0.591%", - "volume": "1031051", - "marketCap": "7325861472.00", + "lastsale": "$132.07", + "netchange": "-0.79", + "pctchange": "-0.595%", + "volume": "613860", + "marketCap": "7282301103.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -37214,10 +37242,10 @@ { "symbol": "WIA", "name": "Western Asset Inflation-Linked Income Fund", - "lastsale": "$8.093", - "netchange": "-0.027", - "pctchange": "-0.333%", - "volume": "20891", + "lastsale": "$8.08", + "netchange": "-0.013", + "pctchange": "-0.161%", + "volume": "36959", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -37228,11 +37256,11 @@ { "symbol": "WIT", "name": "Wipro Limited Common Stock", - "lastsale": "$3.74", - "netchange": "0.08", - "pctchange": "2.186%", - "volume": "5950865", - "marketCap": "39084034080.00", + "lastsale": "$3.77", + "netchange": "0.03", + "pctchange": "0.802%", + "volume": "7358922", + "marketCap": "39397542375.00", "country": "India", "ipoyear": "", "industry": "EDP Services", @@ -37242,10 +37270,10 @@ { "symbol": "WIW", "name": "Western Asset Inflation-Linked Opportunities & Income Fund", - "lastsale": "$8.54", - "netchange": "-0.005", - "pctchange": "-0.059%", - "volume": "236404", + "lastsale": "$8.55", + "netchange": "0.01", + "pctchange": "0.117%", + "volume": "121119", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -37256,11 +37284,11 @@ { "symbol": "WK", "name": "Workiva Inc. Class A Common Stock", - "lastsale": "$100.07", - "netchange": "1.16", - "pctchange": "1.173%", - "volume": "1990672", - "marketCap": "5542976069.00", + "lastsale": "$97.00", + "netchange": "-3.07", + "pctchange": "-3.068%", + "volume": "613872", + "marketCap": "5372925739.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -37270,11 +37298,11 @@ { "symbol": "WKC", "name": "World Kinect Corporation Common Stock", - "lastsale": "$28.67", - "netchange": "0.39", - "pctchange": "1.379%", - "volume": "448892", - "marketCap": "1665082928.00", + "lastsale": "$28.78", + "netchange": "0.11", + "pctchange": "0.384%", + "volume": "525699", + "marketCap": "1671471457.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -37284,11 +37312,11 @@ { "symbol": "WLK", "name": "Westlake Corporation Common Stock", - "lastsale": "$118.26", - "netchange": "0.52", - "pctchange": "0.442%", - "volume": "497954", - "marketCap": "15220747790.00", + "lastsale": "$117.66", + "netchange": "-0.60", + "pctchange": "-0.507%", + "volume": "444268", + "marketCap": "15143524310.00", "country": "United States", "ipoyear": "2004", "industry": "Major Chemicals", @@ -37298,11 +37326,11 @@ { "symbol": "WLKP", "name": "Westlake Chemical Partners LP Common Units representing limited partner interests", - "lastsale": "$24.28", - "netchange": "0.10", - "pctchange": "0.414%", - "volume": "26775", - "marketCap": "855592140.00", + "lastsale": "$24.54", + "netchange": "0.26", + "pctchange": "1.071%", + "volume": "31224", + "marketCap": "864754164.00", "country": "United States", "ipoyear": "2014", "industry": "Major Chemicals", @@ -37312,11 +37340,11 @@ { "symbol": "WLY", "name": "John Wiley & Sons Inc. Common Stock", - "lastsale": "$41.62", - "netchange": "-1.26", - "pctchange": "-2.938%", - "volume": "473007", - "marketCap": "2248705085.00", + "lastsale": "$41.94", + "netchange": "0.32", + "pctchange": "0.769%", + "volume": "220835", + "marketCap": "2265994504.00", "country": "United States", "ipoyear": "", "industry": "Books", @@ -37326,11 +37354,11 @@ { "symbol": "WLYB", "name": "John Wiley & Sons Inc. Common Stock", - "lastsale": "$43.82", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "141", - "marketCap": "2367569842.00", + "lastsale": "$43.70", + "netchange": "-0.12", + "pctchange": "-0.274%", + "volume": "1058", + "marketCap": "2361086310.00", "country": "United States", "ipoyear": "", "industry": "Books", @@ -37340,11 +37368,11 @@ { "symbol": "WM", "name": "Waste Management Inc. Common Stock", - "lastsale": "$210.10", - "netchange": "-1.34", - "pctchange": "-0.634%", - "volume": "1295160", - "marketCap": "84326900164.00", + "lastsale": "$209.43", + "netchange": "-0.67", + "pctchange": "-0.319%", + "volume": "1185050", + "marketCap": "84057985252.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -37354,11 +37382,11 @@ { "symbol": "WMB", "name": "Williams Companies Inc. (The) Common Stock", - "lastsale": "$59.49", - "netchange": "0.29", - "pctchange": "0.49%", - "volume": "5686446", - "marketCap": "72519011863.00", + "lastsale": "$59.57", + "netchange": "0.08", + "pctchange": "0.134%", + "volume": "4653611", + "marketCap": "72616532807.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -37368,11 +37396,11 @@ { "symbol": "WMK", "name": "Weis Markets Inc. Common Stock", - "lastsale": "$63.44", - "netchange": "0.52", - "pctchange": "0.826%", - "volume": "122198", - "marketCap": "1706437224.00", + "lastsale": "$64.27", + "netchange": "0.83", + "pctchange": "1.308%", + "volume": "62232", + "marketCap": "1728762932.00", "country": "United States", "ipoyear": "", "industry": "Food Chains", @@ -37382,11 +37410,11 @@ { "symbol": "WMS", "name": "Advanced Drainage Systems Inc. Common Stock", - "lastsale": "$126.50", - "netchange": "1.56", - "pctchange": "1.249%", - "volume": "543812", - "marketCap": "9808322722.00", + "lastsale": "$125.08", + "netchange": "-1.42", + "pctchange": "-1.123%", + "volume": "432189", + "marketCap": "9698221392.00", "country": "United States", "ipoyear": "2014", "industry": "Containers/Packaging", @@ -37396,11 +37424,11 @@ { "symbol": "WMT", "name": "Walmart Inc. Common Stock", - "lastsale": "$93.81", - "netchange": "0.58", - "pctchange": "0.622%", - "volume": "14185030", - "marketCap": "753611960829.00", + "lastsale": "$94.76", + "netchange": "0.95", + "pctchange": "1.013%", + "volume": "14969349", + "marketCap": "761243677733.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -37410,11 +37438,11 @@ { "symbol": "WNC", "name": "Wabash National Corporation Common Stock", - "lastsale": "$15.74", - "netchange": "-0.24", - "pctchange": "-1.502%", - "volume": "555746", - "marketCap": "682124254.00", + "lastsale": "$15.59", + "netchange": "-0.15", + "pctchange": "-0.953%", + "volume": "654263", + "marketCap": "675623705.00", "country": "United States", "ipoyear": "1991", "industry": "Construction/Ag Equipment/Trucks", @@ -37424,11 +37452,11 @@ { "symbol": "WNS", "name": "WNS (Holdings) Limited Ordinary Shares", - "lastsale": "$60.70", - "netchange": "11.20", - "pctchange": "22.626%", - "volume": "1497018", - "marketCap": "2632907782.00", + "lastsale": "$62.41", + "netchange": "1.71", + "pctchange": "2.817%", + "volume": "938023", + "marketCap": "2707080308.00", "country": "India", "ipoyear": "2024", "industry": "Business Services", @@ -37438,11 +37466,11 @@ { "symbol": "WOLF", "name": "Wolfspeed Inc. Common Stock", - "lastsale": "$6.11", - "netchange": "-0.07", - "pctchange": "-1.133%", - "volume": "12508862", - "marketCap": "780328294.00", + "lastsale": "$6.67", + "netchange": "0.56", + "pctchange": "9.165%", + "volume": "13767936", + "marketCap": "851847744.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -37452,11 +37480,11 @@ { "symbol": "WOR", "name": "Worthington Enterprises Inc. Common Shares", - "lastsale": "$41.42", - "netchange": "-0.44", - "pctchange": "-1.051%", - "volume": "243516", - "marketCap": "2072823805.00", + "lastsale": "$41.79", + "netchange": "0.37", + "pctchange": "0.893%", + "volume": "294042", + "marketCap": "2091340097.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -37466,11 +37494,11 @@ { "symbol": "WOW", "name": "WideOpenWest Inc. Common Stock", - "lastsale": "$4.37", - "netchange": "0.07", - "pctchange": "1.628%", - "volume": "169618", - "marketCap": "370467336.00", + "lastsale": "$4.46", + "netchange": "0.09", + "pctchange": "2.059%", + "volume": "253259", + "marketCap": "378097098.00", "country": "United States", "ipoyear": "2017", "industry": "Cable & Other Pay Television Services", @@ -37480,11 +37508,11 @@ { "symbol": "WPC", "name": "W. P. Carey Inc. REIT", - "lastsale": "$54.79", - "netchange": "-0.37", - "pctchange": "-0.671%", - "volume": "1218271", - "marketCap": "11990654744.00", + "lastsale": "$55.26", + "netchange": "0.47", + "pctchange": "0.858%", + "volume": "797554", + "marketCap": "12093513071.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -37494,11 +37522,11 @@ { "symbol": "WPM", "name": "Wheaton Precious Metals Corp Common Shares (Canada)", - "lastsale": "$58.95", - "netchange": "-0.02", - "pctchange": "-0.034%", - "volume": "1137068", - "marketCap": "26744076346.00", + "lastsale": "$60.00", + "netchange": "1.05", + "pctchange": "1.781%", + "volume": "1719327", + "marketCap": "27220433940.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -37508,11 +37536,11 @@ { "symbol": "WPP", "name": "WPP plc American Depositary Shares", - "lastsale": "$44.66", - "netchange": "-0.49", - "pctchange": "-1.085%", - "volume": "168017", - "marketCap": "9635862680.00", + "lastsale": "$45.93", + "netchange": "1.27", + "pctchange": "2.844%", + "volume": "270602", + "marketCap": "9909878479.00", "country": "Ireland", "ipoyear": "", "industry": "Advertising", @@ -37522,11 +37550,11 @@ { "symbol": "WRB", "name": "W.R. Berkley Corporation Common Stock", - "lastsale": "$56.93", - "netchange": "-2.12", - "pctchange": "-3.59%", - "volume": "2637076", - "marketCap": "21694265002.00", + "lastsale": "$57.52", + "netchange": "0.59", + "pctchange": "1.036%", + "volume": "2186131", + "marketCap": "21919095782.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -37536,10 +37564,10 @@ { "symbol": "WRB^E", "name": "W.R. Berkley Corporation 5.70% Subordinated Debentures due 2058", - "lastsale": "$23.01", - "netchange": "-0.12", - "pctchange": "-0.519%", - "volume": "8015", + "lastsale": "$23.0851", + "netchange": "0.0751", + "pctchange": "0.326%", + "volume": "10416", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37550,10 +37578,10 @@ { "symbol": "WRB^F", "name": "W.R. Berkley Corporation 5.10% Subordinated Debentures due 2059", - "lastsale": "$20.92", - "netchange": "-0.26", - "pctchange": "-1.228%", - "volume": "18091", + "lastsale": "$20.93", + "netchange": "0.01", + "pctchange": "0.048%", + "volume": "13544", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37564,10 +37592,10 @@ { "symbol": "WRB^G", "name": "W.R. Berkley Corporation 4.25% Subordinated Debentures due 2060", - "lastsale": "$18.08", - "netchange": "0.0018", - "pctchange": "0.01%", - "volume": "4355", + "lastsale": "$18.0821", + "netchange": "0.0021", + "pctchange": "0.012%", + "volume": "1441", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37578,10 +37606,10 @@ { "symbol": "WRB^H", "name": "W.R. Berkley Corporation 4.125% Subordinated Debentures due 2061", - "lastsale": "$17.68", - "netchange": "-0.295", - "pctchange": "-1.641%", - "volume": "15599", + "lastsale": "$17.83", + "netchange": "0.15", + "pctchange": "0.848%", + "volume": "5619", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37592,11 +37620,11 @@ { "symbol": "WRBY", "name": "Warby Parker Inc. Class A Common Stock", - "lastsale": "$26.24", - "netchange": "1.27", - "pctchange": "5.086%", - "volume": "1607742", - "marketCap": "3157640807.00", + "lastsale": "$25.99", + "netchange": "-0.25", + "pctchange": "-0.953%", + "volume": "1430972", + "marketCap": "3127556577.00", "country": "United States", "ipoyear": "2021", "industry": "Ophthalmic Goods", @@ -37606,11 +37634,11 @@ { "symbol": "WS", "name": "Worthington Steel Inc. Common Shares", - "lastsale": "$29.99", - "netchange": "-0.60", - "pctchange": "-1.961%", - "volume": "360154", - "marketCap": "1522103583.00", + "lastsale": "$29.79", + "netchange": "-0.20", + "pctchange": "-0.667%", + "volume": "186598", + "marketCap": "1511952842.00", "country": "United States", "ipoyear": "2023", "industry": "Steel/Iron Ore", @@ -37620,11 +37648,11 @@ { "symbol": "WSM", "name": "Williams-Sonoma Inc. Common Stock (DE)", - "lastsale": "$211.74", - "netchange": "-0.37", - "pctchange": "-0.174%", - "volume": "1085001", - "marketCap": "26065181931.00", + "lastsale": "$213.60", + "netchange": "1.86", + "pctchange": "0.878%", + "volume": "1177136", + "marketCap": "26294147825.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -37634,11 +37662,11 @@ { "symbol": "WSO", "name": "Watsco Inc. Common Stock", - "lastsale": "$498.16", - "netchange": "-7.48", - "pctchange": "-1.479%", - "volume": "224072", - "marketCap": "20116534222.00", + "lastsale": "$495.12", + "netchange": "-3.04", + "pctchange": "-0.61%", + "volume": "169762", + "marketCap": "19993773936.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -37651,7 +37679,7 @@ "lastsale": "$469.95", "netchange": "0.00", "pctchange": "0.00%", - "volume": "25", + "volume": "10", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37662,11 +37690,11 @@ { "symbol": "WSR", "name": "Whitestone REIT Common Shares", - "lastsale": "$13.49", - "netchange": "0.13", - "pctchange": "0.973%", - "volume": "132187", - "marketCap": "683220921.00", + "lastsale": "$13.39", + "netchange": "-0.10", + "pctchange": "-0.741%", + "volume": "267741", + "marketCap": "678156273.00", "country": "United States", "ipoyear": "2010", "industry": "Real Estate Investment Trusts", @@ -37676,11 +37704,11 @@ { "symbol": "WST", "name": "West Pharmaceutical Services Inc. Common Stock", - "lastsale": "$343.99", - "netchange": "-3.88", - "pctchange": "-1.115%", - "volume": "397597", - "marketCap": "24912563833.00", + "lastsale": "$345.00", + "netchange": "1.01", + "pctchange": "0.294%", + "volume": "271434", + "marketCap": "24985710405.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -37690,11 +37718,11 @@ { "symbol": "WT", "name": "WisdomTree Inc. Common Stock", - "lastsale": "$9.89", - "netchange": "-0.02", - "pctchange": "-0.202%", - "volume": "1279185", - "marketCap": "1444965158.00", + "lastsale": "$9.94", + "netchange": "0.05", + "pctchange": "0.506%", + "volume": "1627132", + "marketCap": "1452270341.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Bankers/Brokers/Service", @@ -37704,11 +37732,11 @@ { "symbol": "WTI", "name": "W&T Offshore Inc. Common Stock", - "lastsale": "$1.72", - "netchange": "-0.01", - "pctchange": "-0.578%", - "volume": "1071721", - "marketCap": "253455050.00", + "lastsale": "$1.73", + "netchange": "0.01", + "pctchange": "0.581%", + "volume": "1273670", + "marketCap": "254928626.00", "country": "United States", "ipoyear": "2005", "industry": "Oil & Gas Production", @@ -37718,11 +37746,11 @@ { "symbol": "WTM", "name": "White Mountains Insurance Group Ltd. Common Stock", - "lastsale": "$1880.50", - "netchange": "11.36", - "pctchange": "0.608%", - "volume": "12335", - "marketCap": "4829402314.00", + "lastsale": "$1906.63", + "netchange": "26.13", + "pctchange": "1.39%", + "volume": "14432", + "marketCap": "4896508021.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -37732,11 +37760,11 @@ { "symbol": "WTRG", "name": "Essential Utilities Inc. Common Stock", - "lastsale": "$33.60", - "netchange": "-0.01", - "pctchange": "-0.03%", - "volume": "1876489", - "marketCap": "9226915891.00", + "lastsale": "$33.49", + "netchange": "-0.11", + "pctchange": "-0.327%", + "volume": "1653549", + "marketCap": "9196708726.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -37746,11 +37774,11 @@ { "symbol": "WTS", "name": "Watts Water Technologies Inc. Class A Common Stock", - "lastsale": "$211.54", - "netchange": "0.47", - "pctchange": "0.223%", - "volume": "160533", - "marketCap": "7051337917.00", + "lastsale": "$210.56", + "netchange": "-0.98", + "pctchange": "-0.463%", + "volume": "104795", + "marketCap": "7018671229.00", "country": "United States", "ipoyear": "1986", "industry": "Metal Fabrications", @@ -37760,11 +37788,11 @@ { "symbol": "WTTR", "name": "Select Water Solutions Inc. Class A common stock", - "lastsale": "$13.83", - "netchange": "0.12", - "pctchange": "0.875%", - "volume": "764230", - "marketCap": "1650054133.00", + "lastsale": "$13.87", + "netchange": "0.04", + "pctchange": "0.289%", + "volume": "823421", + "marketCap": "1654826524.00", "country": "United States", "ipoyear": "2017", "industry": "Oilfield Services/Equipment", @@ -37774,11 +37802,11 @@ { "symbol": "WU", "name": "Western Union Company (The) Common Stock", - "lastsale": "$10.27", - "netchange": "0.01", - "pctchange": "0.097%", - "volume": "5511795", - "marketCap": "3469216948.00", + "lastsale": "$10.26", + "netchange": "-0.01", + "pctchange": "-0.097%", + "volume": "4757550", + "marketCap": "3465838937.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -37788,11 +37816,11 @@ { "symbol": "WWW", "name": "Wolverine World Wide Inc. Common Stock", - "lastsale": "$22.50", - "netchange": "-0.06", - "pctchange": "-0.266%", - "volume": "879584", - "marketCap": "1801506330.00", + "lastsale": "$23.09", + "netchange": "0.59", + "pctchange": "2.622%", + "volume": "1066802", + "marketCap": "1848745829.00", "country": "United States", "ipoyear": "", "industry": "Shoe Manufacturing", @@ -37802,11 +37830,11 @@ { "symbol": "WY", "name": "Weyerhaeuser Company Common Stock", - "lastsale": "$29.94", - "netchange": "0.18", - "pctchange": "0.605%", - "volume": "2434157", - "marketCap": "21753865080.00", + "lastsale": "$29.99", + "netchange": "0.05", + "pctchange": "0.167%", + "volume": "2300660", + "marketCap": "21790194180.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -37816,11 +37844,11 @@ { "symbol": "X", "name": "United States Steel Corporation Common Stock", - "lastsale": "$37.09", - "netchange": "0.62", - "pctchange": "1.70%", - "volume": "2671686", - "marketCap": "8351590239.00", + "lastsale": "$37.41", + "netchange": "0.32", + "pctchange": "0.863%", + "volume": "3378134", + "marketCap": "8423644940.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -37830,11 +37858,11 @@ { "symbol": "XFLT", "name": "XAI Octagon Floating Rate & Alternative Income Trust Common Shares of Beneficial Interest", - "lastsale": "$6.54", - "netchange": "0.06", - "pctchange": "0.926%", - "volume": "659380", - "marketCap": "231964199.00", + "lastsale": "$6.55", + "netchange": "0.01", + "pctchange": "0.153%", + "volume": "613272", + "marketCap": "232318885.00", "country": "United States", "ipoyear": "2017", "industry": "Investment Managers", @@ -37844,10 +37872,10 @@ { "symbol": "XFLT^A", "name": "XAI Octagon Floating Rate & Alternative Income Trust 6.50% Series 2026 Term Preferred Shares (Liquidation Preference $25.00)", - "lastsale": "$25.08", - "netchange": "0.1114", - "pctchange": "0.446%", - "volume": "735", + "lastsale": "$25.09", + "netchange": "0.01", + "pctchange": "0.04%", + "volume": "298", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37858,11 +37886,11 @@ { "symbol": "XHR", "name": "Xenia Hotels & Resorts Inc. Common Stock", - "lastsale": "$14.98", - "netchange": "0.08", - "pctchange": "0.537%", - "volume": "411256", - "marketCap": "1525215874.00", + "lastsale": "$14.80", + "netchange": "-0.18", + "pctchange": "-1.202%", + "volume": "427173", + "marketCap": "1506888847.00", "country": "United States", "ipoyear": "2015", "industry": "Hotels/Resorts", @@ -37872,11 +37900,11 @@ { "symbol": "XIN", "name": "Xinyuan Real Estate Co Ltd American Depositary Shares", - "lastsale": "$2.8901", - "netchange": "0.0101", - "pctchange": "0.351%", - "volume": "41053", - "marketCap": "16224097.00", + "lastsale": "$2.84", + "netchange": "-0.0501", + "pctchange": "-1.734%", + "volume": "7011", + "marketCap": "15942851.00", "country": "China", "ipoyear": "2007", "industry": "Homebuilding", @@ -37886,11 +37914,11 @@ { "symbol": "XOM", "name": "Exxon Mobil Corporation Common Stock", - "lastsale": "$110.15", - "netchange": "0.62", - "pctchange": "0.566%", - "volume": "13718399", - "marketCap": "484119663140.00", + "lastsale": "$108.66", + "netchange": "-1.49", + "pctchange": "-1.353%", + "volume": "14230672", + "marketCap": "477570972282.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -37900,11 +37928,11 @@ { "symbol": "XPER", "name": "Xperi Inc. Common Stock ", - "lastsale": "$9.10", - "netchange": "0.08", - "pctchange": "0.887%", - "volume": "193973", - "marketCap": "407954993.00", + "lastsale": "$8.95", + "netchange": "-0.15", + "pctchange": "-1.648%", + "volume": "236707", + "marketCap": "401230460.00", "country": "United States", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -37914,11 +37942,11 @@ { "symbol": "XPEV", "name": "XPeng Inc. American depositary shares each representing two Class A ordinary shares", - "lastsale": "$14.24", - "netchange": "-0.29", - "pctchange": "-1.996%", - "volume": "7044381", - "marketCap": "13424312010.00", + "lastsale": "$14.68", + "netchange": "0.44", + "pctchange": "3.09%", + "volume": "6722295", + "marketCap": "13839108167.00", "country": "China", "ipoyear": "2020", "industry": "Auto Manufacturing", @@ -37928,11 +37956,11 @@ { "symbol": "XPO", "name": "XPO Inc. Common Stock", - "lastsale": "$139.01", - "netchange": "2.29", - "pctchange": "1.675%", - "volume": "1860151", - "marketCap": "16181026729.00", + "lastsale": "$139.10", + "netchange": "0.09", + "pctchange": "0.065%", + "volume": "1671227", + "marketCap": "16191502899.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -37942,11 +37970,11 @@ { "symbol": "XPOF", "name": "Xponential Fitness Inc. Class A Common Stock", - "lastsale": "$15.94", - "netchange": "-0.48", - "pctchange": "-2.923%", - "volume": "368948", - "marketCap": "769949820.00", + "lastsale": "$15.81", + "netchange": "-0.13", + "pctchange": "-0.816%", + "volume": "299611", + "marketCap": "763670430.00", "country": "United States", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -37956,11 +37984,11 @@ { "symbol": "XPRO", "name": "Expro Group Holdings N.V. Common Stock", - "lastsale": "$13.98", - "netchange": "-0.05", - "pctchange": "-0.356%", - "volume": "1176200", - "marketCap": "1642581358.00", + "lastsale": "$13.91", + "netchange": "-0.07", + "pctchange": "-0.501%", + "volume": "1009341", + "marketCap": "1634356702.00", "country": "United States", "ipoyear": "2013", "industry": "Oilfield Services/Equipment", @@ -37970,11 +37998,11 @@ { "symbol": "XYF", "name": "X Financial American Depositary Shares each representing six Class A Ordinary Shares", - "lastsale": "$7.61", - "netchange": "-0.33", - "pctchange": "-4.156%", - "volume": "26001", - "marketCap": "372323824.00", + "lastsale": "$7.91", + "netchange": "0.30", + "pctchange": "3.942%", + "volume": "58903", + "marketCap": "387001504.00", "country": "Cayman Islands", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -37984,11 +38012,11 @@ { "symbol": "XYL", "name": "Xylem Inc. Common Stock New", - "lastsale": "$121.58", - "netchange": "-0.06", - "pctchange": "-0.049%", - "volume": "1028264", - "marketCap": "29537216991.00", + "lastsale": "$121.57", + "netchange": "-0.01", + "pctchange": "-0.008%", + "volume": "1066223", + "marketCap": "29534787544.00", "country": "United States", "ipoyear": "2011", "industry": "Fluid Controls", @@ -37998,11 +38026,11 @@ { "symbol": "XYZ", "name": "Block Inc. Class A Common Stock", - "lastsale": "$87.80", - "netchange": "0.32", - "pctchange": "0.366%", - "volume": "4896687", - "marketCap": "54419669200.00", + "lastsale": "$88.67", + "netchange": "0.87", + "pctchange": "0.991%", + "volume": "5329429", + "marketCap": "54958907380.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -38012,11 +38040,11 @@ { "symbol": "YALA", "name": "Yalla Group Limited American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$3.94", - "netchange": "0.02", - "pctchange": "0.51%", - "volume": "110581", - "marketCap": "624659842.00", + "lastsale": "$4.04", + "netchange": "0.10", + "pctchange": "2.538%", + "volume": "126636", + "marketCap": "640514152.00", "country": "United Arab Emirates", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -38026,11 +38054,11 @@ { "symbol": "YELP", "name": "Yelp Inc. Common Stock", - "lastsale": "$39.01", - "netchange": "0.50", - "pctchange": "1.298%", - "volume": "625428", - "marketCap": "2567548087.00", + "lastsale": "$38.80", + "netchange": "-0.21", + "pctchange": "-0.538%", + "volume": "461698", + "marketCap": "2553726372.00", "country": "United States", "ipoyear": "2012", "industry": "Other Consumer Services", @@ -38040,11 +38068,11 @@ { "symbol": "YETI", "name": "YETI Holdings Inc. Common Stock", - "lastsale": "$37.85", - "netchange": "0.12", - "pctchange": "0.318%", - "volume": "1294369", - "marketCap": "3210643283.00", + "lastsale": "$37.57", + "netchange": "-0.28", + "pctchange": "-0.74%", + "volume": "1027045", + "marketCap": "3186892157.00", "country": "United States", "ipoyear": "2018", "industry": "Recreational Games/Products/Toys", @@ -38055,9 +38083,9 @@ "symbol": "YEXT", "name": "Yext Inc. Common Stock", "lastsale": "$6.33", - "netchange": "0.03", - "pctchange": "0.476%", - "volume": "542908", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "387100", "marketCap": "807843013.00", "country": "United States", "ipoyear": "2017", @@ -38068,11 +38096,11 @@ { "symbol": "YMM", "name": "Full Truck Alliance Co. Ltd. American Depositary Shares (each representing 20 Class A Ordinary Shares)", - "lastsale": "$11.28", - "netchange": "0.06", - "pctchange": "0.535%", - "volume": "2406436", - "marketCap": "11885381176.00", + "lastsale": "$11.51", + "netchange": "0.23", + "pctchange": "2.039%", + "volume": "4583295", + "marketCap": "12127724941.00", "country": "China", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -38082,11 +38110,11 @@ { "symbol": "YOU", "name": "Clear Secure Inc. Class A Common Stock", - "lastsale": "$24.07", - "netchange": "-0.54", - "pctchange": "-2.194%", - "volume": "3295707", - "marketCap": "3355468866.00", + "lastsale": "$24.19", + "netchange": "0.12", + "pctchange": "0.499%", + "volume": "1527783", + "marketCap": "3372197419.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -38096,11 +38124,11 @@ { "symbol": "YPF", "name": "YPF Sociedad Anonima Common Stock", - "lastsale": "$41.96", - "netchange": "-1.06", - "pctchange": "-2.464%", - "volume": "2271812", - "marketCap": "16503404794.00", + "lastsale": "$40.96", + "netchange": "-1.00", + "pctchange": "-2.383%", + "volume": "3049122", + "marketCap": "16110092001.00", "country": "Argentina", "ipoyear": "1993", "industry": "Integrated oil Companies", @@ -38110,11 +38138,11 @@ { "symbol": "YRD", "name": "Yiren Digital Ltd. American Depositary Shares each representing two ordinary shares", - "lastsale": "$5.20", - "netchange": "0.05", - "pctchange": "0.971%", - "volume": "62690", - "marketCap": "452059624.00", + "lastsale": "$5.53", + "netchange": "0.33", + "pctchange": "6.346%", + "volume": "234164", + "marketCap": "480748023.00", "country": "China", "ipoyear": "2015", "industry": "Finance: Consumer Services", @@ -38124,11 +38152,11 @@ { "symbol": "YSG", "name": "Yatsen Holding Limited American Depositary Shares each representing twenty (20) Class A Ordinary Shares", - "lastsale": "$3.30", - "netchange": "0.06", - "pctchange": "1.852%", - "volume": "76024", - "marketCap": "355429638.00", + "lastsale": "$3.28", + "netchange": "-0.02", + "pctchange": "-0.606%", + "volume": "55361", + "marketCap": "353275519.00", "country": "China", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -38138,11 +38166,11 @@ { "symbol": "YUM", "name": "Yum! Brands Inc.", - "lastsale": "$127.01", - "netchange": "0.79", - "pctchange": "0.626%", - "volume": "2082394", - "marketCap": "35444916177.00", + "lastsale": "$128.26", + "netchange": "1.25", + "pctchange": "0.984%", + "volume": "2295882", + "marketCap": "35793755994.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -38152,11 +38180,11 @@ { "symbol": "YUMC", "name": "Yum China Holdings Inc. Common Stock", - "lastsale": "$44.66", - "netchange": "-0.24", - "pctchange": "-0.535%", - "volume": "1803811", - "marketCap": "16960269663.00", + "lastsale": "$45.97", + "netchange": "1.31", + "pctchange": "2.933%", + "volume": "2681664", + "marketCap": "17457760780.00", "country": "United States", "ipoyear": "2016", "industry": "Restaurants", @@ -38166,11 +38194,11 @@ { "symbol": "ZBH", "name": "Zimmer Biomet Holdings Inc. Common Stock", - "lastsale": "$111.01", - "netchange": "1.29", - "pctchange": "1.176%", - "volume": "2059958", - "marketCap": "22099172769.00", + "lastsale": "$110.81", + "netchange": "-0.20", + "pctchange": "-0.18%", + "volume": "1870408", + "marketCap": "22059358027.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -38180,11 +38208,11 @@ { "symbol": "ZEPP", "name": "Zepp Health Corporation American depositary shares each representing sixteen Class A ordinary shares", - "lastsale": "$3.00", - "netchange": "-0.01", - "pctchange": "-0.332%", - "volume": "10290", - "marketCap": "44985057.00", + "lastsale": "$2.975", + "netchange": "-0.025", + "pctchange": "-0.833%", + "volume": "9320", + "marketCap": "44610182.00", "country": "China", "ipoyear": "", "industry": "Computer Manufacturing", @@ -38194,11 +38222,11 @@ { "symbol": "ZETA", "name": "Zeta Global Holdings Corp. Class A Common Stock", - "lastsale": "$18.75", - "netchange": "-0.13", - "pctchange": "-0.689%", - "volume": "3330237", - "marketCap": "4452149269.00", + "lastsale": "$18.57", + "netchange": "-0.18", + "pctchange": "-0.96%", + "volume": "2720077", + "marketCap": "4409408636.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -38208,11 +38236,11 @@ { "symbol": "ZGN", "name": "Ermenegildo Zegna N.V. Ordinary Shares", - "lastsale": "$8.89", - "netchange": "0.35", - "pctchange": "4.098%", - "volume": "772075", - "marketCap": "2225258238.00", + "lastsale": "$9.03", + "netchange": "0.14", + "pctchange": "1.575%", + "volume": "1567151", + "marketCap": "2260301675.00", "country": "", "ipoyear": "2021", "industry": "Apparel", @@ -38222,11 +38250,11 @@ { "symbol": "ZH", "name": "Zhihu Inc. American Depositary Shares each representing three (3) Class A Ordinary Shares", - "lastsale": "$3.37", - "netchange": "-0.03", - "pctchange": "-0.882%", - "volume": "70893", - "marketCap": "334550057.00", + "lastsale": "$3.50", + "netchange": "0.13", + "pctchange": "3.858%", + "volume": "215043", + "marketCap": "347455549.00", "country": "China", "ipoyear": "", "industry": "Business Services", @@ -38236,11 +38264,11 @@ { "symbol": "ZIM", "name": "ZIM Integrated Shipping Services Ltd. Ordinary Shares", - "lastsale": "$17.06", - "netchange": "0.54", - "pctchange": "3.269%", - "volume": "5976002", - "marketCap": "2052089857.00", + "lastsale": "$16.87", + "netchange": "-0.19", + "pctchange": "-1.114%", + "volume": "4188164", + "marketCap": "2029235397.00", "country": "", "ipoyear": "2021", "industry": "Marine Transportation", @@ -38250,11 +38278,11 @@ { "symbol": "ZIP", "name": "ZipRecruiter Inc. Class A Common Stock", - "lastsale": "$7.01", - "netchange": "0.05", - "pctchange": "0.718%", - "volume": "341393", - "marketCap": "684890067.00", + "lastsale": "$6.99", + "netchange": "-0.02", + "pctchange": "-0.285%", + "volume": "434016", + "marketCap": "682936029.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -38264,11 +38292,11 @@ { "symbol": "ZK", "name": "ZEEKR Intelligent Technology Holding Limited American Depositary Shares (each representing ten (10) Ordinary Shares)", - "lastsale": "$25.32", - "netchange": "-0.94", - "pctchange": "-3.58%", - "volume": "323577", - "marketCap": "6268842705.00", + "lastsale": "$25.95", + "netchange": "0.63", + "pctchange": "2.488%", + "volume": "288911", + "marketCap": "6424821019.00", "country": "Cayman Islands", "ipoyear": "2024", "industry": "Auto Manufacturing", @@ -38278,11 +38306,11 @@ { "symbol": "ZKH", "name": "ZKH Group Limited American Depositary Shares each representing thirty-five (35) Class A Ordinary Shares", - "lastsale": "$3.64", - "netchange": "0.08", - "pctchange": "2.247%", - "volume": "25812", - "marketCap": "586291262.00", + "lastsale": "$3.61", + "netchange": "-0.03", + "pctchange": "-0.824%", + "volume": "41780", + "marketCap": "581459191.00", "country": "Cayman Islands", "ipoyear": "2023", "industry": "RETAIL: Building Materials", @@ -38292,11 +38320,11 @@ { "symbol": "ZTO", "name": "ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A ordinary share.", - "lastsale": "$18.46", - "netchange": "-0.30", - "pctchange": "-1.599%", - "volume": "2087758", - "marketCap": "15005518599.00", + "lastsale": "$18.68", + "netchange": "0.22", + "pctchange": "1.192%", + "volume": "8662515", + "marketCap": "15184349265.00", "country": "China", "ipoyear": "2016", "industry": "Trucking Freight/Courier Services", @@ -38306,10 +38334,10 @@ { "symbol": "ZTR", "name": "Virtus Total Return Fund Inc.", - "lastsale": "$5.97", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "231529", + "lastsale": "$5.98", + "netchange": "0.01", + "pctchange": "0.168%", + "volume": "154455", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -38320,11 +38348,11 @@ { "symbol": "ZTS", "name": "Zoetis Inc. Class A Common Stock", - "lastsale": "$166.96", - "netchange": "0.33", - "pctchange": "0.198%", - "volume": "2318578", - "marketCap": "75326510237.00", + "lastsale": "$168.61", + "netchange": "1.65", + "pctchange": "0.988%", + "volume": "2465632", + "marketCap": "76070932505.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38334,11 +38362,11 @@ { "symbol": "ZUO", "name": "Zuora Inc. Class A Common Stock", - "lastsale": "$9.97", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1119321", - "marketCap": "1532389000.00", + "lastsale": "$9.98", + "netchange": "0.01", + "pctchange": "0.10%", + "volume": "2039479", + "marketCap": "1533926000.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -38348,11 +38376,11 @@ { "symbol": "ZVIA", "name": "Zevia PBC Class A Common Stock", - "lastsale": "$4.23", - "netchange": "-0.23", - "pctchange": "-5.157%", - "volume": "517442", - "marketCap": "308849563.00", + "lastsale": "$4.19", + "netchange": "-0.04", + "pctchange": "-0.946%", + "volume": "551093", + "marketCap": "305928999.00", "country": "United States", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -38362,11 +38390,11 @@ { "symbol": "ZWS", "name": "Zurn Elkay Water Solutions Corporation Common Stock", - "lastsale": "$39.13", - "netchange": "0.24", - "pctchange": "0.617%", - "volume": "562321", - "marketCap": "6640904594.00", + "lastsale": "$38.79", + "netchange": "-0.34", + "pctchange": "-0.869%", + "volume": "557901", + "marketCap": "6583201871.00", "country": "United States", "ipoyear": "2012", "industry": "Industrial Machinery/Components", diff --git a/nyse/nyse_tickers.json b/nyse/nyse_tickers.json index 00c47310..3bdf945f 100644 --- a/nyse/nyse_tickers.json +++ b/nyse/nyse_tickers.json @@ -841,6 +841,8 @@ "EFXT", "EG", "EGF", + "EGO", + "EGP", "EGY", "EHAB", "EHC", @@ -1103,7 +1105,6 @@ "GIC", "GIL", "GIS", - "GJH", "GJO", "GJP", "GJR", @@ -2572,6 +2573,7 @@ "VEL", "VET", "VFC", + "VG", "VGI", "VGM", "VHC", diff --git a/nyse/nyse_tickers.txt b/nyse/nyse_tickers.txt index c80c953c..240c883a 100644 --- a/nyse/nyse_tickers.txt +++ b/nyse/nyse_tickers.txt @@ -974,6 +974,8 @@ EFX EFXT EG EGF +EGO +EGP EGY EHAB EHC @@ -1263,7 +1265,6 @@ GIB GIC GIL GIS -GJH GJO GJP GJR @@ -2925,6 +2926,7 @@ VEEV VEL VET VFC +VG VGI VGM VHC