From 2313cd558915b3c609ffd708496ee88b5e9c6cdb Mon Sep 17 00:00:00 2001 From: github-actions Date: Wed, 20 Dec 2023 00:14:14 +0000 Subject: [PATCH] generated --- all/all_tickers.txt | 114 +- amex/amex_full_tickers.json | 2988 +-- nasdaq/nasdaq_full_tickers.json | 40330 +++++++++++++++--------------- nasdaq/nasdaq_tickers.json | 112 +- nasdaq/nasdaq_tickers.txt | 112 +- nyse/nyse_full_tickers.json | 27100 ++++++++++---------- nyse/nyse_tickers.json | 4 +- nyse/nyse_tickers.txt | 4 +- 8 files changed, 35450 insertions(+), 35314 deletions(-) diff --git a/all/all_tickers.txt b/all/all_tickers.txt index 0150304e..f7d6d62b 100644 --- a/all/all_tickers.txt +++ b/all/all_tickers.txt @@ -32,6 +32,7 @@ ABL ABLLL ABLLW ABLV +ABLVW ABM ABNB ABOS @@ -47,6 +48,8 @@ ACA ACAB ACABW ACAC +ACACU +ACACW ACAD ACAH ACAHW @@ -54,6 +57,7 @@ ACAX ACAXU ACB ACBA +ACBAU ACCD ACCO ACDC @@ -83,7 +87,6 @@ ACOR ACP ACR ACRE -ACRO ACRS ACRV ACRX @@ -143,6 +146,7 @@ AEL AEM AEMD AENT +AENTW AEO AEON AEP @@ -178,6 +182,7 @@ AFYA AG AGAE AGBA +AGBAW AGCO AGD AGE @@ -213,7 +218,6 @@ AHT AI AIB AIBBR -AIBBU AIC AIF AIG @@ -222,6 +226,7 @@ AIHS AIM AIMAU AIMAW +AIMBU AIMD AIMDW AIN @@ -299,8 +304,6 @@ ALRM ALRN ALRS ALSA -ALSAR -ALSAU ALSAW ALSN ALT @@ -347,7 +350,6 @@ AMNB AMP AMPE AMPG -AMPGW AMPH AMPL AMPS @@ -438,7 +440,6 @@ APRE APT APTM APTMU -APTMW APTO APTV APVO @@ -522,6 +523,7 @@ ASC ASCA ASCAW ASCB +ASCBR ASG ASGI ASGN @@ -898,6 +900,7 @@ BL BLAC BLACR BLACU +BLACW BLBD BLBX BLCO @@ -960,6 +963,7 @@ BNZI BNZIW BOC BOCN +BOCNU BOCNW BODY BOE @@ -1021,6 +1025,7 @@ BRN BRNS BRO BROG +BROGW BROS BRP BRSH @@ -1112,6 +1117,7 @@ BYFC BYM BYN BYND +BYNO BYNOW BYON BYRN @@ -1229,7 +1235,6 @@ CCTS CCTSW CCU CCZ -CD CDAQ CDAY CDE @@ -1243,7 +1248,6 @@ CDP CDR CDRE CDRO -CDROW CDT CDTTW CDTX @@ -1289,7 +1293,6 @@ CFBK CFFI CFFN CFFS -CFFSW CFG CFLT CFR @@ -1323,6 +1326,7 @@ CHI CHK CHKEL CHKEW +CHKEZ CHKP CHMG CHMI @@ -1397,7 +1401,6 @@ CLH CLIN CLINR CLINU -CLINW CLIR CLLS CLM @@ -1434,7 +1437,7 @@ CMAXW CMBM CMC CMCA -CMCAW +CMCAU CMCL CMCM CMCO @@ -1473,7 +1476,6 @@ CNF CNFR CNFRZ CNGL -CNGLU CNGLW CNHI CNI @@ -1772,6 +1774,7 @@ DAWN DB DBD DBGI +DBGIW DBI DBL DBRG @@ -1802,7 +1805,6 @@ DEA DEC DECA DECAU -DECAW DECK DEI DELL @@ -1825,7 +1827,6 @@ DGLY DGX DH DHAC -DHACW DHC DHCA DHCAW @@ -1845,7 +1846,6 @@ DINO DIOD DIS DISA -DISAU DISAW DISH DIST @@ -1909,7 +1909,6 @@ DOW DOX DOYU DPCS -DPCSW DPG DPRO DPSI @@ -1921,6 +1920,7 @@ DRH DRI DRIO DRMA +DRMAW DRQ DRRX DRS @@ -2108,6 +2108,7 @@ ELYM EM EMBC EMCG +EMCGR EMCGW EMD EME @@ -2123,6 +2124,7 @@ EMR EMX ENB ENCP +ENCPW ENER ENERR ENERW @@ -2194,6 +2196,7 @@ ERO ES ESAB ESAC +ESACU ESACW ESCA ESE @@ -2405,6 +2408,7 @@ FIBK FICO FICV FICVU +FICVW FIF FIGS FIHL @@ -2523,7 +2527,6 @@ FRSH FRST FRSX FRT -FRTX FRZA FSBC FSBW @@ -2558,6 +2561,8 @@ FTHM FTHY FTI FTII +FTIIU +FTIIW FTK FTLF FTNT @@ -2597,6 +2602,7 @@ GAINZ GALT GAM GAMB +GAMCW GAME GAN GANX @@ -2712,14 +2718,12 @@ GIPRW GIS GJH GJO -GJP GJR GJS GJT GKOS GL GLAC -GLACR GLACU GLAD GLADZ @@ -2762,6 +2766,7 @@ GME GMED GMFI GMFIU +GMFIW GMGI GMM GMRE @@ -2806,7 +2811,6 @@ GOVX GOVXW GP GPAC -GPACU GPAK GPC GPCR @@ -2900,8 +2904,6 @@ HA HAE HAFC HAIA -HAIAU -HAIAW HAIN HAL HALL @@ -2966,7 +2968,6 @@ HGTY HGV HHGC HHGCR -HHGCW HHH HHLA HHRS @@ -3021,6 +3022,7 @@ HOFVW HOG HOLI HOLO +HOLOW HOLX HOMB HON @@ -3064,6 +3066,7 @@ HRZN HSAI HSBC HSCS +HSCSW HSDT HSHP HSIC @@ -3071,6 +3074,7 @@ HSII HSON HSPO HSPOR +HSPOU HST HSTM HSY @@ -3204,6 +3208,7 @@ IGT IGTA IGTAR IGTAU +IGTAW IH IHD IHG @@ -3217,6 +3222,7 @@ IIIN IIIV IIM IINN +IINNW IIPR IKNA IKT @@ -3251,6 +3257,7 @@ IMVT IMXI INAB INAQ +INAQU INAQW INBK INBKZ @@ -3359,7 +3366,6 @@ ISPOW ISPR ISRG ISRL -ISRLU ISRLW ISSC ISTR @@ -3383,6 +3389,7 @@ IVAC IVCA IVCAW IVCB +IVCBU IVCBW IVCP IVCPU @@ -3427,7 +3434,6 @@ JELD JEQ JEWL JFBR -JFBRW JFIN JFR JFU @@ -3484,7 +3490,7 @@ K KA KACL KACLR -KACLW +KACLU KAI KALA KALU @@ -3614,6 +3620,7 @@ KWESW KWR KXIN KYCH +KYCHR KYCHW KYMR KYN @@ -3699,6 +3706,7 @@ LFST LFT LFUS LFVN +LGCB LGHL LGHLW LGI @@ -3708,6 +3716,7 @@ LGMK LGND LGO LGST +LGSTU LGSTW LGVC LGVCW @@ -3744,7 +3753,6 @@ LITM LIVE LIVN LIXT -LIXTW LIZI LKCO LKFN @@ -3884,12 +3892,14 @@ MANH MANU MAPS MAPSW +MAQC MAQCW MAR MARA MARK MARPS MARX +MARXR MAS MASI MASS @@ -3923,7 +3933,6 @@ MCAA MCAAW MCAC MCACR -MCACW MCAF MCAFR MCAFU @@ -3998,6 +4007,7 @@ MFD MFG MFH MFIC +MFICL MFIN MFM MFV @@ -4305,6 +4315,7 @@ NCLH NCMI NCNA NCNC +NCNCW NCNO NCPL NCPLW @@ -4336,7 +4347,6 @@ NEPH NEPT NERV NET -NETC NETD NETDU NETDW @@ -4364,6 +4374,7 @@ NGG NGL NGM NGMS +NGNE NGS NGVC NGVT @@ -4381,14 +4392,11 @@ NIM NINE NIO NIOBW -NIR -NIRWW NISN NIU NJR NKE NKGN -NKGNW NKLA NKSH NKTR @@ -4398,7 +4406,6 @@ NL NLOP NLSP NLSPW -NLTX NLY NM NMAI @@ -4450,7 +4457,6 @@ NOVT NOVV NOW NPAB -NPABW NPCE NPCT NPFD @@ -4461,6 +4467,7 @@ NPWR NQP NR NRAC +NRACU NRACW NRBO NRC @@ -4604,7 +4611,6 @@ NYXH NZF O OABI -OABIW OAK OAKU OAKUR @@ -4618,6 +4624,7 @@ OBLG OBT OC OCAX +OCAXU OCAXW OCC OCCI @@ -4657,6 +4664,7 @@ OGI OGN OGS OHAA +OHAAU OHAAW OHI OI @@ -4696,7 +4704,6 @@ ONCY ONDS ONEW ONFO -ONFOW ONL ONMD ONMDW @@ -4790,9 +4797,11 @@ OXLCP OXLCZ OXM OXSQ +OXSQG OXSQL OXSQZ OXUS +OXUSU OXUSW OXY OZ @@ -4892,7 +4901,6 @@ PED PEG PEGA PEGR -PEGRU PEGY PEN PENN @@ -4969,6 +4977,7 @@ PHYT PI PII PIII +PIIIW PIK PIM PINC @@ -4989,7 +4998,6 @@ PL PLAB PLAG PLAO -PLAOU PLAOW PLAY PLBC @@ -5068,14 +5076,13 @@ PPBT PPC PPG PPHP -PPHPW +PPHPR PPIH PPL PPSI PPT PPTA PPYA -PPYAU PPYAW PR PRA @@ -5099,7 +5106,6 @@ PRK PRLB PRLD PRLH -PRLHW PRM PRME PRMW @@ -5153,9 +5159,9 @@ PTCT PTEN PTGX PTHR -PTHRU PTHRW PTIX +PTIXW PTLO PTMN PTN @@ -5164,6 +5170,7 @@ PTPI PTSI PTVE PTWO +PTWOU PTWOW PTY PUBM @@ -5213,7 +5220,6 @@ QDEL QDRO QDROW QETA -QETAR QETAU QFIN QFTA @@ -5317,7 +5323,6 @@ REGN REI REKR RELI -RELIW RELL RELX RELY @@ -5339,7 +5344,6 @@ REYN REZI RF RFAC -RFACW RFI RFIL RFL @@ -5493,7 +5497,6 @@ RWAYL RWAYZ RWLK RWOD -RWODR RWODW RWT RXO @@ -5941,6 +5944,7 @@ SSNT SSP SSRM SSSS +SSSSL SST SSTI SSTK @@ -5990,7 +5994,6 @@ STRS STRT STRW STSS -STSSW STT STTK STVN @@ -6012,7 +6015,6 @@ SUZ SVC SVFD SVII -SVIIR SVIIU SVIIW SVM @@ -6024,7 +6026,6 @@ SVREW SVT SVV SWAG -SWAGW SWAV SWBI SWI @@ -6035,6 +6036,7 @@ SWKH SWKHL SWKS SWN +SWSS SWTX SWVL SWVLW @@ -6145,7 +6147,6 @@ TEO TER TERN TETE -TETEW TEVA TEX TFC @@ -6169,12 +6170,14 @@ TGNA TGS TGT TGTX +TGVC TGVCW TH THAR THC THCH THCP +THCPU THCPW THFF THG @@ -6294,6 +6297,7 @@ TRNO TRNR TRNS TRON +TRONU TRONW TROO TROW @@ -6461,6 +6465,7 @@ USAS USAU USB USCB +USCT USCTW USEA USEG @@ -6538,7 +6543,6 @@ VFL VFS VFSWW VGAS -VGASW VGI VGM VGR @@ -6640,6 +6644,8 @@ VSME VSSYW VST VSTA +VSTE +VSTEW VSTM VSTO VSTS @@ -6741,6 +6747,8 @@ WINA WING WINT WINV +WINVU +WINVW WIRE WISA WISH @@ -6753,7 +6761,6 @@ WKEY WKHS WKME WKSP -WKSPW WLDN WLDS WLDSW @@ -6844,6 +6851,7 @@ XELB XENE XERS XFIN +XFINU XFINW XFLT XFOR @@ -6895,7 +6903,6 @@ YMAB YMM YORW YOSH -YOTA YOU YPF YQ @@ -6949,6 +6956,7 @@ ZTS ZUMZ ZUO ZURA +ZURAW ZVIA ZVRA ZVSA diff --git a/amex/amex_full_tickers.json b/amex/amex_full_tickers.json index 8b7ed511..fd37b329 100644 --- a/amex/amex_full_tickers.json +++ b/amex/amex_full_tickers.json @@ -2,11 +2,11 @@ { "symbol": "AAMC", "name": "Altisource Asset Management Corp Com", - "lastsale": "$5.06", - "netchange": "0.10", - "pctchange": "2.016%", - "volume": "23184", - "marketCap": "13986518.00", + "lastsale": "$4.70", + "netchange": "-0.36", + "pctchange": "-7.115%", + "volume": "23312", + "marketCap": "12991430.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -16,11 +16,11 @@ { "symbol": "AAU", "name": "Almaden Minerals Ltd. Common Shares", - "lastsale": "$0.145", - "netchange": "-0.0001", - "pctchange": "-0.069%", - "volume": "192186", - "marketCap": "19897104.00", + "lastsale": "$0.1482", + "netchange": "0.0032", + "pctchange": "2.207%", + "volume": "227521", + "marketCap": "20336213.00", "country": "Canada", "ipoyear": "2015", "industry": "", @@ -30,11 +30,11 @@ { "symbol": "ACU", "name": "Acme United Corporation. Common Stock", - "lastsale": "$40.43", - "netchange": "-0.44", - "pctchange": "-1.077%", - "volume": "11345", - "marketCap": "144944380.00", + "lastsale": "$41.60", + "netchange": "1.17", + "pctchange": "2.894%", + "volume": "7938", + "marketCap": "149138912.00", "country": "United States", "ipoyear": "1988", "industry": "Industrial Machinery/Components", @@ -44,11 +44,11 @@ { "symbol": "ADEX", "name": "Adit EdTech Acquisition Corp. Common Stock", - "lastsale": "$4.80", - "netchange": "-0.17", - "pctchange": "-3.421%", - "volume": "20679", - "marketCap": "42720125.00", + "lastsale": "$4.69", + "netchange": "-0.11", + "pctchange": "-2.292%", + "volume": "12406", + "marketCap": "41741122.00", "country": "", "ipoyear": "2021", "industry": "EDP Services", @@ -61,7 +61,7 @@ "lastsale": "$11.30", "netchange": "0.00", "pctchange": "0.00%", - "volume": "44", + "volume": "48", "marketCap": "162437500.00", "country": "", "ipoyear": "2022", @@ -72,11 +72,11 @@ { "symbol": "AE", "name": "Adams Resources & Energy Inc. Common Stock", - "lastsale": "$26.60", - "netchange": "0.57", - "pctchange": "2.19%", - "volume": "5637", - "marketCap": "67735331.00", + "lastsale": "$27.41", + "netchange": "0.81", + "pctchange": "3.045%", + "volume": "12378", + "marketCap": "69797948.00", "country": "United States", "ipoyear": "1980", "industry": "Oil Refining/Marketing", @@ -86,11 +86,11 @@ { "symbol": "AEF", "name": "abrdn Emerging Markets Equity Income Fund Inc. Common Stock", - "lastsale": "$5.005", - "netchange": "-0.005", - "pctchange": "-0.10%", - "volume": "292155", - "marketCap": "537349313.00", + "lastsale": "$5.03", + "netchange": "0.025", + "pctchange": "0.50%", + "volume": "198278", + "marketCap": "540033375.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -100,11 +100,11 @@ { "symbol": "AEON", "name": "AEON Biopharma Inc. Class A Common Stock", - "lastsale": "$5.665", - "netchange": "-0.185", - "pctchange": "-3.162%", - "volume": "1389", - "marketCap": "210509134.00", + "lastsale": "$5.90", + "netchange": "0.235", + "pctchange": "4.148%", + "volume": "23423", + "marketCap": "219241640.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -114,11 +114,11 @@ { "symbol": "AGE", "name": "AgeX Therapeutics Inc. Common Stock", - "lastsale": "$0.36", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "89253", - "marketCap": "13662454.00", + "lastsale": "$0.37", + "netchange": "0.01", + "pctchange": "2.778%", + "volume": "67017", + "marketCap": "14041967.00", "country": "", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -128,11 +128,11 @@ { "symbol": "AIM", "name": "AIM ImmunoTech Inc. Common Stock", - "lastsale": "$0.4701", - "netchange": "-0.0031", - "pctchange": "-0.655%", - "volume": "137117", - "marketCap": "22960786.00", + "lastsale": "$0.499", + "netchange": "0.0289", + "pctchange": "6.148%", + "volume": "107761", + "marketCap": "24372330.00", "country": "United States", "ipoyear": "1997", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -142,11 +142,11 @@ { "symbol": "AINC", "name": "Ashford Inc. (Holding Company) Common Stock", - "lastsale": "$3.97", - "netchange": "-0.23", - "pctchange": "-5.476%", - "volume": "3358", - "marketCap": "12759481.00", + "lastsale": "$3.90", + "netchange": "-0.07", + "pctchange": "-1.763%", + "volume": "3469", + "marketCap": "12534503.00", "country": "United States", "ipoyear": "2014", "industry": "Professional Services", @@ -156,11 +156,11 @@ { "symbol": "AIRI", "name": "Air Industries Group Common Stock", - "lastsale": "$3.0999", - "netchange": "0.0999", - "pctchange": "3.33%", - "volume": "5676", - "marketCap": "10239109.00", + "lastsale": "$3.0543", + "netchange": "-0.0456", + "pctchange": "-1.471%", + "volume": "6541", + "marketCap": "10088490.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -170,11 +170,11 @@ { "symbol": "AMBI", "name": "Ambipar Emergency Response Class A Ordinary Shares", - "lastsale": "$7.18", - "netchange": "0.18", - "pctchange": "2.571%", - "volume": "6718", - "marketCap": "397986323.00", + "lastsale": "$6.995", + "netchange": "-0.185", + "pctchange": "-2.577%", + "volume": "1856", + "marketCap": "387731801.00", "country": "", "ipoyear": "", "industry": "Environmental Services", @@ -184,11 +184,11 @@ { "symbol": "AMBO", "name": "Ambow Education Holding Ltd. American Depository Shares each representing two Class A ordinary shares", - "lastsale": "$0.15", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "22956", - "marketCap": "3909564.00", + "lastsale": "$0.1589", + "netchange": "0.0089", + "pctchange": "5.933%", + "volume": "28533", + "marketCap": "4141532.00", "country": "China", "ipoyear": "", "industry": "Other Consumer Services", @@ -198,11 +198,11 @@ { "symbol": "AMPE", "name": "Ampio Pharmaceuticals Inc.", - "lastsale": "$1.97", - "netchange": "-0.0292", - "pctchange": "-1.461%", - "volume": "12907", - "marketCap": "1639081.00", + "lastsale": "$1.96", + "netchange": "-0.01", + "pctchange": "-0.508%", + "volume": "14035", + "marketCap": "1630761.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -212,11 +212,11 @@ { "symbol": "AMS", "name": "American Shared Hospital Services Common Stock", - "lastsale": "$2.39", - "netchange": "0.01", - "pctchange": "0.42%", - "volume": "19981", - "marketCap": "15057000.00", + "lastsale": "$2.4306", + "netchange": "0.0406", + "pctchange": "1.699%", + "volume": "728", + "marketCap": "15312780.00", "country": "United States", "ipoyear": "1988", "industry": "Medical Specialities", @@ -226,25 +226,25 @@ { "symbol": "APT", "name": "Alpha Pro Tech Ltd. Common Stock", - "lastsale": "$5.39", - "netchange": "0.10", - "pctchange": "1.89%", - "volume": "62575", - "marketCap": "62777847.00", + "lastsale": "$5.24", + "netchange": "-0.15", + "pctchange": "-2.783%", + "volume": "40518", + "marketCap": "61030783.00", "country": "Canada", "ipoyear": "2000", - "industry": "", - "sector": "", + "industry": "Industrial Specialties", + "sector": "Health Care", "url": "/market-activity/stocks/apt" }, { "symbol": "AREN", "name": "The Arena Group Holdings Inc. Common Stock", - "lastsale": "$2.26", - "netchange": "-0.10", - "pctchange": "-4.237%", - "volume": "40587", - "marketCap": "53866854.00", + "lastsale": "$2.20", + "netchange": "-0.06", + "pctchange": "-2.655%", + "volume": "51112", + "marketCap": "52436760.00", "country": "United States", "ipoyear": "2022", "industry": "Medical/Dental Instruments", @@ -254,11 +254,11 @@ { "symbol": "ARMN", "name": "Aris Mining Corporation Common Shares", - "lastsale": "$3.13", - "netchange": "0.02", - "pctchange": "0.643%", - "volume": "123827", - "marketCap": "431417102.00", + "lastsale": "$3.23", + "netchange": "0.10", + "pctchange": "3.195%", + "volume": "121258", + "marketCap": "445200396.00", "country": "", "ipoyear": "2023", "industry": "", @@ -268,11 +268,11 @@ { "symbol": "ARMP", "name": "Armata Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.31", - "netchange": "-0.09", - "pctchange": "-3.75%", - "volume": "11789", - "marketCap": "83498586.00", + "lastsale": "$2.34", + "netchange": "0.03", + "pctchange": "1.299%", + "volume": "5359", + "marketCap": "84582983.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -282,11 +282,11 @@ { "symbol": "ASM", "name": "Avino Silver & Gold Mines Ltd. Common Shares (Canada)", - "lastsale": "$0.4978", - "netchange": "-0.0056", - "pctchange": "-1.112%", - "volume": "482301", - "marketCap": "60802814.00", + "lastsale": "$0.50", + "netchange": "0.0022", + "pctchange": "0.442%", + "volume": "985947", + "marketCap": "61071529.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -296,11 +296,11 @@ { "symbol": "ASXC", "name": "Asensus Surgical Inc. Common Stock", - "lastsale": "$0.285", - "netchange": "-0.025", - "pctchange": "-8.065%", - "volume": "1838742", - "marketCap": "75330273.00", + "lastsale": "$0.29", + "netchange": "0.005", + "pctchange": "1.754%", + "volume": "1125188", + "marketCap": "76651857.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -313,7 +313,7 @@ "lastsale": "$10.86", "netchange": "0.00", "pctchange": "0.00%", - "volume": "21", + "volume": "28", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -324,11 +324,11 @@ { "symbol": "ATNM", "name": "Actinium Pharmaceuticals Inc. (Delaware) Common Stock", - "lastsale": "$4.78", - "netchange": "-0.07", - "pctchange": "-1.443%", - "volume": "206368", - "marketCap": "131036248.00", + "lastsale": "$4.84", + "netchange": "0.06", + "pctchange": "1.255%", + "volume": "161280", + "marketCap": "132681054.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -338,11 +338,11 @@ { "symbol": "AULT", "name": "Ault Alliance Inc. Common Stock", - "lastsale": "$0.083", - "netchange": "0.0015", - "pctchange": "1.84%", - "volume": "7852149", - "marketCap": "5705665.00", + "lastsale": "$0.0866", + "netchange": "0.0036", + "pctchange": "4.337%", + "volume": "10797511", + "marketCap": "5953139.00", "country": "United States", "ipoyear": "1997", "industry": "Industrial Machinery/Components", @@ -352,10 +352,10 @@ { "symbol": "AULT^D", "name": "Ault Alliance Inc. 13.00% Series D Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$22.15", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "830", + "lastsale": "$21.7443", + "netchange": "-0.4057", + "pctchange": "-1.832%", + "volume": "2809", "marketCap": "", "country": "United States", "ipoyear": "", @@ -366,11 +366,11 @@ { "symbol": "AUMN", "name": "Golden Minerals Company Common Stock", - "lastsale": "$0.4999", - "netchange": "0.0143", - "pctchange": "2.945%", - "volume": "97242", - "marketCap": "7040932.00", + "lastsale": "$0.505", + "netchange": "0.0051", + "pctchange": "1.02%", + "volume": "80873", + "marketCap": "7112763.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -380,25 +380,25 @@ { "symbol": "AUST", "name": "Austin Gold Corp. Common Shares", - "lastsale": "$0.70", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8138", - "marketCap": "9289000.00", + "lastsale": "$0.7121", + "netchange": "0.0121", + "pctchange": "1.729%", + "volume": "8933", + "marketCap": "9449567.00", "country": "", "ipoyear": "2022", - "industry": "", - "sector": "", + "industry": "Precious Metals", + "sector": "Basic Materials", "url": "/market-activity/stocks/aust" }, { "symbol": "AWX", "name": "Avalon Holdings Corporation Common Stock", - "lastsale": "$2.10", - "netchange": "-0.09", - "pctchange": "-4.11%", - "volume": "1419", - "marketCap": "8188805.00", + "lastsale": "$2.09", + "netchange": "-0.01", + "pctchange": "-0.476%", + "volume": "302", + "marketCap": "8149811.00", "country": "United States", "ipoyear": "1998", "industry": "Environmental Services", @@ -408,11 +408,11 @@ { "symbol": "AZTR", "name": "Azitra Inc Common Stock", - "lastsale": "$1.24", - "netchange": "0.01", - "pctchange": "0.813%", - "volume": "5806", - "marketCap": "15001077.00", + "lastsale": "$1.28", + "netchange": "0.04", + "pctchange": "3.226%", + "volume": "37488", + "marketCap": "15484983.00", "country": "", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -425,7 +425,7 @@ "lastsale": "$10.23", "netchange": "0.00", "pctchange": "0.00%", - "volume": "5055", + "volume": "293", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -436,11 +436,11 @@ { "symbol": "BATL", "name": "Battalion Oil Corporation Common Stock", - "lastsale": "$9.57", - "netchange": "-0.02", - "pctchange": "-0.209%", - "volume": "167433", - "marketCap": "157489308.00", + "lastsale": "$9.58", + "netchange": "0.01", + "pctchange": "0.104%", + "volume": "140085", + "marketCap": "157653874.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -450,10 +450,10 @@ { "symbol": "BCV", "name": "Bancroft Fund Ltd.", - "lastsale": "$16.09", - "netchange": "-0.08", - "pctchange": "-0.495%", - "volume": "16792", + "lastsale": "$16.16", + "netchange": "0.07", + "pctchange": "0.435%", + "volume": "24011", "marketCap": "0.00", "country": "United States", "ipoyear": "1972", @@ -464,10 +464,10 @@ { "symbol": "BCV^A", "name": "Bancroft Fund Limited 5.375% Series A Cumulative Preferred Shares", - "lastsale": "$23.08", - "netchange": "0.225", - "pctchange": "0.984%", - "volume": "508", + "lastsale": "$23.10", + "netchange": "0.02", + "pctchange": "0.087%", + "volume": "907", "marketCap": "", "country": "United States", "ipoyear": "", @@ -478,11 +478,11 @@ { "symbol": "BDL", "name": "Flanigan's Enterprises Inc. Common Stock", - "lastsale": "$25.40", - "netchange": "-0.05", - "pctchange": "-0.196%", - "volume": "341", - "marketCap": "47209634.00", + "lastsale": "$25.8992", + "netchange": "0.4992", + "pctchange": "1.965%", + "volume": "1682", + "marketCap": "48137470.00", "country": "United States", "ipoyear": "1972", "industry": "Restaurants", @@ -492,10 +492,10 @@ { "symbol": "BEEP", "name": "Mobile Infrastructure Corporation Common Stock", - "lastsale": "$3.89", - "netchange": "-0.42", - "pctchange": "-9.745%", - "volume": "92476", + "lastsale": "$4.04", + "netchange": "0.15", + "pctchange": "3.856%", + "volume": "39100", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -506,25 +506,25 @@ { "symbol": "BGI", "name": "Birks Group Inc. Common Stock", - "lastsale": "$4.41", - "netchange": "0.14", - "pctchange": "3.279%", - "volume": "14120", - "marketCap": "48377700.00", + "lastsale": "$4.32", + "netchange": "-0.09", + "pctchange": "-2.041%", + "volume": "3938", + "marketCap": "47390400.00", "country": "Canada", "ipoyear": "", - "industry": "Consumer Specialties", - "sector": "Consumer Discretionary", + "industry": "", + "sector": "", "url": "/market-activity/stocks/bgi" }, { "symbol": "BHB", "name": "Bar Harbor Bankshares Inc. Common Stock", - "lastsale": "$29.18", - "netchange": "-0.61", - "pctchange": "-2.048%", - "volume": "48948", - "marketCap": "442251234.00", + "lastsale": "$29.93", + "netchange": "0.75", + "pctchange": "2.57%", + "volume": "39784", + "marketCap": "453618212.00", "country": "United States", "ipoyear": "1997", "industry": "Major Banks", @@ -534,11 +534,11 @@ { "symbol": "BHM", "name": "Bluerock Homes Trust Inc. Class A Common Stock", - "lastsale": "$13.40", - "netchange": "-0.25", - "pctchange": "-1.832%", - "volume": "28712", - "marketCap": "51988704.00", + "lastsale": "$14.00", + "netchange": "0.60", + "pctchange": "4.478%", + "volume": "45844", + "marketCap": "54316556.00", "country": "", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -549,9 +549,9 @@ "symbol": "BITE", "name": "Bite Acquisition Corp. Common Stock", "lastsale": "$10.55", - "netchange": "0.02", - "pctchange": "0.19%", - "volume": "18107", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10349", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -562,11 +562,11 @@ { "symbol": "BKTI", "name": "BK Technologies Corporation Common Stock", - "lastsale": "$12.11", - "netchange": "-0.02", - "pctchange": "-0.165%", - "volume": "2768", - "marketCap": "41846093.00", + "lastsale": "$13.00", + "netchange": "0.89", + "pctchange": "7.349%", + "volume": "15924", + "marketCap": "44921487.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -579,7 +579,7 @@ "lastsale": "$10.65", "netchange": "0.00", "pctchange": "0.00%", - "volume": "100", + "volume": "226108", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -590,11 +590,11 @@ { "symbol": "BMTX", "name": "BM Technologies Inc. Common Stock", - "lastsale": "$2.33", - "netchange": "-0.29", - "pctchange": "-11.069%", - "volume": "136070", - "marketCap": "27656925.00", + "lastsale": "$2.24", + "netchange": "-0.09", + "pctchange": "-3.863%", + "volume": "40990", + "marketCap": "26588632.00", "country": "", "ipoyear": "2018", "industry": "Major Banks", @@ -604,11 +604,11 @@ { "symbol": "BQ", "name": "Boqii Holding Limited American Depositary Shares representing Class A Ordinary Shares", - "lastsale": "$0.495", - "netchange": "0.0341", - "pctchange": "7.399%", - "volume": "310320", - "marketCap": "3221538.00", + "lastsale": "$0.51", + "netchange": "0.015", + "pctchange": "3.03%", + "volume": "122550", + "marketCap": "3319160.00", "country": "", "ipoyear": "2020", "industry": "Other Specialty Stores", @@ -618,11 +618,11 @@ { "symbol": "BRBS", "name": "Blue Ridge Bankshares Inc. Common Stock", - "lastsale": "$3.20", - "netchange": "0.10", - "pctchange": "3.226%", - "volume": "148282", - "marketCap": "61415907.00", + "lastsale": "$3.50", + "netchange": "0.30", + "pctchange": "9.375%", + "volume": "124151", + "marketCap": "67173649.00", "country": "United States", "ipoyear": "", "industry": "Commercial Banks", @@ -632,11 +632,11 @@ { "symbol": "BRN", "name": "Barnwell Industries Inc. Common Stock", - "lastsale": "$2.23", - "netchange": "0.02", - "pctchange": "0.905%", - "volume": "21996", - "marketCap": "22279435.00", + "lastsale": "$2.18", + "netchange": "-0.05", + "pctchange": "-2.242%", + "volume": "20647", + "marketCap": "21779896.00", "country": "United States", "ipoyear": "1965", "industry": "Oil & Gas Production", @@ -646,25 +646,25 @@ { "symbol": "BTG", "name": "B2Gold Corp Common shares (Canada)", - "lastsale": "$3.20", - "netchange": "0.05", - "pctchange": "1.587%", - "volume": "6756003", - "marketCap": "4161214806.00", + "lastsale": "$3.28", + "netchange": "0.08", + "pctchange": "2.50%", + "volume": "7796376", + "marketCap": "4265245177.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Precious Metals", + "sector": "Basic Materials", "url": "/market-activity/stocks/btg" }, { "symbol": "BTTR", "name": "Better Choice Company Inc. Common Stock", - "lastsale": "$0.3526", - "netchange": "0.0026", - "pctchange": "0.743%", - "volume": "1180268", - "marketCap": "11311813.00", + "lastsale": "$0.36", + "netchange": "0.0074", + "pctchange": "2.099%", + "volume": "638212", + "marketCap": "11549213.00", "country": "", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -674,11 +674,11 @@ { "symbol": "BURU", "name": "Nuburu Inc. Common Stock", - "lastsale": "$0.136", - "netchange": "-0.0164", - "pctchange": "-10.761%", - "volume": "925542", - "marketCap": "4837583.00", + "lastsale": "$0.141", + "netchange": "0.005", + "pctchange": "3.676%", + "volume": "1455899", + "marketCap": "5015435.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -688,11 +688,11 @@ { "symbol": "CANF", "name": "Can-Fite Biopharma Ltd Sponsored ADR (Israel)", - "lastsale": "$2.06", - "netchange": "0.035", - "pctchange": "1.728%", - "volume": "54092", - "marketCap": "8391179.00", + "lastsale": "$2.07", + "netchange": "0.01", + "pctchange": "0.485%", + "volume": "26098", + "marketCap": "8431913.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -702,11 +702,11 @@ { "symbol": "CATX", "name": "Perspective Therapeutics Inc. Common Stock", - "lastsale": "$0.259", - "netchange": "-0.0087", - "pctchange": "-3.25%", - "volume": "383965", - "marketCap": "72667896.00", + "lastsale": "$0.3377", + "netchange": "0.0787", + "pctchange": "30.386%", + "volume": "2599785", + "marketCap": "94748835.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -716,11 +716,11 @@ { "symbol": "CCEL", "name": "Cryo-Cell International Inc. Common Stock", - "lastsale": "$5.79", - "netchange": "-0.14", - "pctchange": "-2.361%", - "volume": "4109", - "marketCap": "47980485.00", + "lastsale": "$5.75", + "netchange": "-0.04", + "pctchange": "-0.691%", + "volume": "5986", + "marketCap": "47649014.00", "country": "United States", "ipoyear": "2022", "industry": "Managed Health Care", @@ -730,11 +730,11 @@ { "symbol": "CEI", "name": "Camber Energy Inc. Common Stock", - "lastsale": "$0.215", - "netchange": "-0.0044", - "pctchange": "-2.005%", - "volume": "3095530", - "marketCap": "23119219.00", + "lastsale": "$0.2134", + "netchange": "-0.0016", + "pctchange": "-0.744%", + "volume": "3047132", + "marketCap": "22947169.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -744,11 +744,11 @@ { "symbol": "CET", "name": "Central Securities Corporation Common Stock", - "lastsale": "$37.69", - "netchange": "-0.0657", - "pctchange": "-0.174%", - "volume": "39656", - "marketCap": "9121929788.00", + "lastsale": "$37.85", + "netchange": "0.16", + "pctchange": "0.425%", + "volume": "16348", + "marketCap": "9160653820.00", "country": "United States", "ipoyear": "1951", "industry": "Finance/Investors Services", @@ -758,11 +758,11 @@ { "symbol": "CEV", "name": "Eaton Vance California Municipal Income Trust Shares of Beneficial Interest", - "lastsale": "$10.23", - "netchange": "-0.02", - "pctchange": "-0.195%", - "volume": "8077", - "marketCap": "71953472.00", + "lastsale": "$10.26", + "netchange": "0.03", + "pctchange": "0.293%", + "volume": "42251", + "marketCap": "72164480.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Bankers/Brokers/Service", @@ -775,7 +775,7 @@ "lastsale": "$11.12", "netchange": "0.00", "pctchange": "0.00%", - "volume": "5", + "volume": "30", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -787,9 +787,9 @@ "symbol": "CIK", "name": "Credit Suisse Asset Management Income Fund Inc. Common Stock", "lastsale": "$3.06", - "netchange": "0.01", - "pctchange": "0.328%", - "volume": "89012", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "116834", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -800,11 +800,11 @@ { "symbol": "CIX", "name": "CompX International Inc. Common Stock", - "lastsale": "$21.47", + "lastsale": "$22.45", "netchange": "0.98", - "pctchange": "4.783%", - "volume": "6127", - "marketCap": "264376363.00", + "pctchange": "4.565%", + "volume": "7863", + "marketCap": "276443845.00", "country": "United States", "ipoyear": "1998", "industry": "Industrial Machinery/Components", @@ -814,11 +814,11 @@ { "symbol": "CKX", "name": "CKX Lands Inc. Common Stock", - "lastsale": "$12.66", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "176", - "marketCap": "24996246.00", + "lastsale": "$12.92", + "netchange": "0.26", + "pctchange": "2.054%", + "volume": "1694", + "marketCap": "25509597.00", "country": "United States", "ipoyear": "2003", "industry": "Oil & Gas Production", @@ -829,9 +829,9 @@ "symbol": "CLDI", "name": "Calidi Biotherapeutics Inc. Common Stock", "lastsale": "$1.80", - "netchange": "-0.20", - "pctchange": "-10.00%", - "volume": "89615", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "84305", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -842,10 +842,10 @@ { "symbol": "CLM", "name": "Cornerstone Strategic Value Fund Inc. New Common Stock", - "lastsale": "$7.25", + "lastsale": "$7.27", "netchange": "0.02", - "pctchange": "0.277%", - "volume": "1518832", + "pctchange": "0.276%", + "volume": "1472796", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -856,11 +856,11 @@ { "symbol": "CMCL", "name": "Caledonia Mining Corporation Plc Common Shares", - "lastsale": "$12.00", - "netchange": "-0.39", - "pctchange": "-3.148%", - "volume": "60008", - "marketCap": "230280000.00", + "lastsale": "$12.55", + "netchange": "0.55", + "pctchange": "4.583%", + "volume": "42825", + "marketCap": "240834500.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -870,25 +870,25 @@ { "symbol": "CMT", "name": "Core Molding Technologies Inc Common Stock", - "lastsale": "$18.04", - "netchange": "-0.35", - "pctchange": "-1.903%", - "volume": "53333", - "marketCap": "163094300.00", + "lastsale": "$19.07", + "netchange": "1.03", + "pctchange": "5.71%", + "volume": "134386", + "marketCap": "172406225.00", "country": "United States", "ipoyear": "1996", - "industry": "Electronic Components", - "sector": "Consumer Discretionary", + "industry": "Plastic Products", + "sector": "Industrials", "url": "/market-activity/stocks/cmt" }, { "symbol": "COE", "name": "51Talk Online Education Group American depositary shares each representing 60 Class A ordinary shares", - "lastsale": "$7.77", - "netchange": "-0.20", - "pctchange": "-2.509%", - "volume": "873", - "marketCap": "43747198.00", + "lastsale": "$7.60", + "netchange": "-0.17", + "pctchange": "-2.188%", + "volume": "9016", + "marketCap": "42790052.00", "country": "China", "ipoyear": "2016", "industry": "Other Consumer Services", @@ -898,11 +898,11 @@ { "symbol": "COHN", "name": "Cohen & Company Inc.", - "lastsale": "$6.82", - "netchange": "0.10", - "pctchange": "1.488%", - "volume": "2987", - "marketCap": "12421587.00", + "lastsale": "$6.80", + "netchange": "-0.02", + "pctchange": "-0.293%", + "volume": "10496", + "marketCap": "12385160.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -912,11 +912,11 @@ { "symbol": "CPHI", "name": "China Pharma Holdings Inc. Common Stock", - "lastsale": "$0.0944", - "netchange": "-0.0166", - "pctchange": "-14.955%", - "volume": "314682", - "marketCap": "3110638.00", + "lastsale": "$0.11", + "netchange": "0.0156", + "pctchange": "16.525%", + "volume": "899162", + "marketCap": "3624684.00", "country": "China", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -926,11 +926,11 @@ { "symbol": "CQP", "name": "Cheniere Energy Partners LP Common Units", - "lastsale": "$52.69", - "netchange": "2.61", - "pctchange": "5.212%", - "volume": "299401", - "marketCap": "25504021391.00", + "lastsale": "$54.40", + "netchange": "1.71", + "pctchange": "3.245%", + "volume": "136007", + "marketCap": "26331728291.00", "country": "United States", "ipoyear": "2007", "industry": "Oil/Gas Transmission", @@ -940,10 +940,10 @@ { "symbol": "CRF", "name": "Cornerstone Total Return Fund Inc. (The) Common Stock", - "lastsale": "$7.15", - "netchange": "-0.02", - "pctchange": "-0.279%", - "volume": "883067", + "lastsale": "$7.20", + "netchange": "0.05", + "pctchange": "0.699%", + "volume": "685347", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -954,11 +954,11 @@ { "symbol": "CTGO", "name": "Contango ORE Inc. Common Stock", - "lastsale": "$17.20", - "netchange": "-0.53", - "pctchange": "-2.989%", - "volume": "170085", - "marketCap": "161682202.00", + "lastsale": "$16.84", + "netchange": "-0.36", + "pctchange": "-2.093%", + "volume": "127489", + "marketCap": "158298156.00", "country": "United States", "ipoyear": "2021", "industry": "Precious Metals", @@ -968,11 +968,11 @@ { "symbol": "CTM", "name": "Castellum Inc. Common Stock", - "lastsale": "$0.2317", - "netchange": "0.0067", - "pctchange": "2.978%", - "volume": "84416", - "marketCap": "11038750.00", + "lastsale": "$0.2267", + "netchange": "-0.005", + "pctchange": "-2.158%", + "volume": "164872", + "marketCap": "10800538.00", "country": "", "ipoyear": "2022", "industry": "EDP Services", @@ -982,11 +982,11 @@ { "symbol": "CVM", "name": "Cel-Sci Corporation Common Stock", - "lastsale": "$2.67", - "netchange": "-0.07", - "pctchange": "-2.555%", - "volume": "191229", - "marketCap": "126184459.00", + "lastsale": "$2.74", + "netchange": "0.07", + "pctchange": "2.622%", + "volume": "472446", + "marketCap": "129492666.00", "country": "United States", "ipoyear": "1997", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -996,11 +996,11 @@ { "symbol": "CVR", "name": "Chicago Rivet & Machine Co. Common Stock", - "lastsale": "$18.45", - "netchange": "0.95", - "pctchange": "5.429%", - "volume": "2765", - "marketCap": "17825135.00", + "lastsale": "$17.45", + "netchange": "-1.00", + "pctchange": "-5.42%", + "volume": "1179", + "marketCap": "16859003.00", "country": "United States", "ipoyear": "1930", "industry": "Industrial Machinery/Components", @@ -1010,11 +1010,11 @@ { "symbol": "CVU", "name": "CPI Aerostructures Inc. Common Stock", - "lastsale": "$2.51", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "63272", - "marketCap": "31807739.00", + "lastsale": "$2.57", + "netchange": "0.06", + "pctchange": "2.39%", + "volume": "52582", + "marketCap": "32568083.00", "country": "United States", "ipoyear": "2022", "industry": "Military/Government/Technical", @@ -1024,11 +1024,11 @@ { "symbol": "CYBN", "name": "Cybin Inc. Common Shares", - "lastsale": "$0.4107", - "netchange": "-0.0118", - "pctchange": "-2.793%", - "volume": "2728683", - "marketCap": "105374748.00", + "lastsale": "$0.3999", + "netchange": "-0.0108", + "pctchange": "-2.63%", + "volume": "2732135", + "marketCap": "102603754.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1038,11 +1038,11 @@ { "symbol": "DC", "name": "Dakota Gold Corp. Common Stock", - "lastsale": "$2.54", - "netchange": "-0.21", - "pctchange": "-7.636%", - "volume": "203721", - "marketCap": "220320291.00", + "lastsale": "$2.52", + "netchange": "-0.02", + "pctchange": "-0.787%", + "volume": "185885", + "marketCap": "218585485.00", "country": "United States", "ipoyear": "2022", "industry": "Precious Metals", @@ -1052,11 +1052,11 @@ { "symbol": "DDC", "name": "DDC Enterprise Limited Class A Ordinary Shares", - "lastsale": "$3.33", - "netchange": "-1.02", - "pctchange": "-23.448%", - "volume": "276460", - "marketCap": "66343816.00", + "lastsale": "$3.99", + "netchange": "0.66", + "pctchange": "19.82%", + "volume": "284851", + "marketCap": "79493041.00", "country": "", "ipoyear": "2023", "industry": "Metal Mining", @@ -1066,10 +1066,10 @@ { "symbol": "DHY", "name": "Credit Suisse High Yield Bond Fund Common Stock", - "lastsale": "$1.95", - "netchange": "0.01", - "pctchange": "0.515%", - "volume": "155496", + "lastsale": "$1.94", + "netchange": "-0.01", + "pctchange": "-0.513%", + "volume": "416958", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -1080,11 +1080,11 @@ { "symbol": "DIT", "name": "AMCON Distributing Company Common Stock", - "lastsale": "$187.00", - "netchange": "-1.36", - "pctchange": "-0.722%", - "volume": "281", - "marketCap": "117877694.00", + "lastsale": "$186.10", + "netchange": "-0.90", + "pctchange": "-0.481%", + "volume": "458", + "marketCap": "117310368.00", "country": "United States", "ipoyear": "1999", "industry": "Food Distributors", @@ -1094,11 +1094,11 @@ { "symbol": "DLA", "name": "Delta Apparel Inc. Common Stock", - "lastsale": "$6.91", - "netchange": "-0.12", - "pctchange": "-1.707%", - "volume": "48348", - "marketCap": "48439238.00", + "lastsale": "$7.19", + "netchange": "0.28", + "pctchange": "4.052%", + "volume": "25489", + "marketCap": "50402044.00", "country": "United States", "ipoyear": "2000", "industry": "Apparel", @@ -1108,11 +1108,11 @@ { "symbol": "DMF", "name": "BNY Mellon Municipal Income Inc. Common Stock", - "lastsale": "$6.52", + "lastsale": "$6.55", "netchange": "0.03", - "pctchange": "0.462%", - "volume": "28532", - "marketCap": "406136368.00", + "pctchange": "0.46%", + "volume": "74296", + "marketCap": "408005094.00", "country": "United States", "ipoyear": "1988", "industry": "Finance/Investors Services", @@ -1122,10 +1122,10 @@ { "symbol": "DMYY", "name": "dMY Squared Technology Group Inc. Class A Common Stock", - "lastsale": "$10.65", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "45", + "lastsale": "$10.61", + "netchange": "-0.04", + "pctchange": "-0.376%", + "volume": "1978", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -1136,25 +1136,25 @@ { "symbol": "DNN", "name": "Denison Mines Corp Ordinary Shares (Canada)", - "lastsale": "$1.79", - "netchange": "0.03", - "pctchange": "1.705%", - "volume": "10265463", - "marketCap": "1590605107.00", + "lastsale": "$1.70", + "netchange": "-0.09", + "pctchange": "-5.028%", + "volume": "22427218", + "marketCap": "1510630549.00", "country": "Canada", "ipoyear": "", - "industry": "Other Metals and Minerals", - "sector": "Basic Materials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/dnn" }, { "symbol": "DPSI", "name": "DecisionPoint Systems Inc. Common Stock", - "lastsale": "$5.97", - "netchange": "0.15", - "pctchange": "2.577%", - "volume": "5189", - "marketCap": "45699186.00", + "lastsale": "$6.07", + "netchange": "0.10", + "pctchange": "1.675%", + "volume": "3008", + "marketCap": "46464666.00", "country": "", "ipoyear": "2022", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -1164,11 +1164,11 @@ { "symbol": "DSS", "name": "DSS Inc. Common Stock", - "lastsale": "$0.13", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "117796", - "marketCap": "18234353.00", + "lastsale": "$0.1299", + "netchange": "-0.0001", + "pctchange": "-0.077%", + "volume": "268480", + "marketCap": "18220326.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -1178,11 +1178,11 @@ { "symbol": "DXF", "name": "Dunxin Financial Holdings Limited American Depositary Shares", - "lastsale": "$0.3146", - "netchange": "-0.0214", - "pctchange": "-6.369%", - "volume": "37914", - "marketCap": "683245.00", + "lastsale": "$0.3064", + "netchange": "-0.0082", + "pctchange": "-2.606%", + "volume": "58642", + "marketCap": "665436.00", "country": "China", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -1193,9 +1193,9 @@ "symbol": "EAD", "name": "Allspring Income Opportunities Fund Common Shares", "lastsale": "$6.49", - "netchange": "-0.02", - "pctchange": "-0.307%", - "volume": "286242", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "197805", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -1206,10 +1206,10 @@ { "symbol": "ECF", "name": "Ellsworth Growth and Income Fund Ltd.", - "lastsale": "$8.15", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "21065", + "lastsale": "$8.20", + "netchange": "0.05", + "pctchange": "0.613%", + "volume": "24911", "marketCap": "0.00", "country": "United States", "ipoyear": "1986", @@ -1220,10 +1220,10 @@ { "symbol": "ECF^A", "name": "Ellsworth Growth and Income Fund Ltd. 5.25% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)", - "lastsale": "$22.24", - "netchange": "0.0199", - "pctchange": "0.09%", - "volume": "6388", + "lastsale": "$22.32", + "netchange": "0.08", + "pctchange": "0.36%", + "volume": "2361", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1234,11 +1234,11 @@ { "symbol": "EFSH", "name": "1847 Holdings LLC Common Shares", - "lastsale": "$0.5199", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "12247", - "marketCap": "1646601.00", + "lastsale": "$0.51", + "netchange": "-0.0099", + "pctchange": "-1.904%", + "volume": "41167", + "marketCap": "1615246.00", "country": "", "ipoyear": "2022", "industry": "Professional Services", @@ -1248,10 +1248,10 @@ { "symbol": "EIM", "name": "Eaton Vance Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value", - "lastsale": "$9.97", - "netchange": "-0.02", - "pctchange": "-0.20%", - "volume": "323642", + "lastsale": "$10.15", + "netchange": "0.18", + "pctchange": "1.805%", + "volume": "368853", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -1262,11 +1262,11 @@ { "symbol": "ELA", "name": "Envela Corporation Common Stock", - "lastsale": "$4.86", - "netchange": "-0.17", - "pctchange": "-3.38%", - "volume": "34445", - "marketCap": "129762000.00", + "lastsale": "$5.09", + "netchange": "0.23", + "pctchange": "4.733%", + "volume": "32548", + "marketCap": "135903000.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -1279,7 +1279,7 @@ "lastsale": "$14.49", "netchange": "0.00", "pctchange": "0.00%", - "volume": "8", + "volume": "63", "marketCap": "186196500.00", "country": "Israel", "ipoyear": "", @@ -1290,11 +1290,11 @@ { "symbol": "ELMD", "name": "Electromed Inc. Common Stock", - "lastsale": "$10.63", - "netchange": "0.28", - "pctchange": "2.705%", - "volume": "31052", - "marketCap": "91223227.00", + "lastsale": "$10.70", + "netchange": "0.07", + "pctchange": "0.659%", + "volume": "17131", + "marketCap": "91823944.00", "country": "United States", "ipoyear": "2011", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -1304,11 +1304,11 @@ { "symbol": "EMX", "name": "EMX Royalty Corporation Common Shares (Canada)", - "lastsale": "$1.63", - "netchange": "-0.04", - "pctchange": "-2.395%", - "volume": "186215", - "marketCap": "182892585.00", + "lastsale": "$1.69", + "netchange": "0.06", + "pctchange": "3.681%", + "volume": "158423", + "marketCap": "189624828.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -1318,11 +1318,11 @@ { "symbol": "ENSV", "name": "Enservco Corporation Common Stock", - "lastsale": "$0.279", - "netchange": "0.0131", - "pctchange": "4.927%", - "volume": "134009", - "marketCap": "7417419.00", + "lastsale": "$0.2807", + "netchange": "0.0017", + "pctchange": "0.609%", + "volume": "110909", + "marketCap": "7462614.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -1333,9 +1333,9 @@ "symbol": "ENX", "name": "Eaton Vance New York Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value", "lastsale": "$9.70", - "netchange": "0.15", - "pctchange": "1.571%", - "volume": "18332", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "130605", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -1346,11 +1346,11 @@ { "symbol": "EP", "name": "Empire Petroleum Corporation Common Stock", - "lastsale": "$9.32", - "netchange": "0.17", - "pctchange": "1.858%", - "volume": "29522", - "marketCap": "213356050.00", + "lastsale": "$9.50", + "netchange": "0.18", + "pctchange": "1.931%", + "volume": "65777", + "marketCap": "217476660.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -1360,11 +1360,11 @@ { "symbol": "EPM", "name": "Evolution Petroleum Corporation Inc. Common Stock", - "lastsale": "$5.91", - "netchange": "-0.13", - "pctchange": "-2.152%", - "volume": "404673", - "marketCap": "197573977.00", + "lastsale": "$6.06", + "netchange": "0.15", + "pctchange": "2.538%", + "volume": "268688", + "marketCap": "202588545.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -1374,24 +1374,24 @@ { "symbol": "EQX", "name": "Equinox Gold Corp. Common Shares", - "lastsale": "$4.78", - "netchange": "0.08", - "pctchange": "1.702%", - "volume": "1929729", - "marketCap": "1496048860.00", + "lastsale": "$5.10", + "netchange": "0.32", + "pctchange": "6.695%", + "volume": "2743496", + "marketCap": "1596202758.00", "country": "Canada", "ipoyear": "", - "industry": "Precious Metals", - "sector": "Basic Materials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/eqx" }, { "symbol": "ERC", "name": "Allspring Multi-Sector Income Fund Common Stock", - "lastsale": "$9.36", - "netchange": "0.01", - "pctchange": "0.107%", - "volume": "42754", + "lastsale": "$9.38", + "netchange": "0.02", + "pctchange": "0.214%", + "volume": "59017", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -1402,10 +1402,10 @@ { "symbol": "ERH", "name": "Allspring Utilities and High Income Fund Common Shares", - "lastsale": "$9.25", - "netchange": "-0.10", - "pctchange": "-1.07%", - "volume": "40605", + "lastsale": "$9.28", + "netchange": "0.03", + "pctchange": "0.324%", + "volume": "31910", "marketCap": "0.00", "country": "", "ipoyear": "2004", @@ -1416,11 +1416,11 @@ { "symbol": "ESP", "name": "Espey Mfg. & Electronics Corp. Common Stock", - "lastsale": "$18.90", - "netchange": "0.90", - "pctchange": "5.00%", - "volume": "15384", - "marketCap": "51155364.00", + "lastsale": "$19.29", + "netchange": "0.39", + "pctchange": "2.063%", + "volume": "9514", + "marketCap": "52210951.00", "country": "United States", "ipoyear": "1960", "industry": "Industrial Machinery/Components", @@ -1430,11 +1430,11 @@ { "symbol": "EU", "name": "enCore Energy Corp. Common Shares", - "lastsale": "$4.03", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1255388", - "marketCap": "614790045.00", + "lastsale": "$3.93", + "netchange": "-0.10", + "pctchange": "-2.481%", + "volume": "3001902", + "marketCap": "599534709.00", "country": "", "ipoyear": "2023", "industry": "Other Metals and Minerals", @@ -1444,11 +1444,11 @@ { "symbol": "EVBN", "name": "Evans Bancorp Inc. Common Stock", - "lastsale": "$30.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "29712", - "marketCap": "167249526.00", + "lastsale": "$30.53", + "netchange": "0.03", + "pctchange": "0.098%", + "volume": "17246", + "marketCap": "167414033.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -1458,10 +1458,10 @@ { "symbol": "EVE", "name": "EVe Mobility Acquisition Corp Class A Ordinary Shares", - "lastsale": "$10.80", - "netchange": "0.01", - "pctchange": "0.093%", - "volume": "42619", + "lastsale": "$10.79", + "netchange": "-0.01", + "pctchange": "-0.093%", + "volume": "1831", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -1472,11 +1472,11 @@ { "symbol": "EVI", "name": "EVI Industries Inc. Common Stock", - "lastsale": "$23.63", - "netchange": "0.03", - "pctchange": "0.127%", - "volume": "35023", - "marketCap": "299096016.00", + "lastsale": "$23.89", + "netchange": "0.26", + "pctchange": "1.10%", + "volume": "20424", + "marketCap": "302386958.00", "country": "United States", "ipoyear": "1999", "industry": "Other Consumer Services", @@ -1486,10 +1486,10 @@ { "symbol": "EVM", "name": "Eaton Vance California Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value", - "lastsale": "$9.09", - "netchange": "0.07", - "pctchange": "0.776%", - "volume": "80163", + "lastsale": "$9.06", + "netchange": "-0.03", + "pctchange": "-0.33%", + "volume": "120233", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -1500,10 +1500,10 @@ { "symbol": "EVV", "name": "Eaton Vance Limited Duration Income Fund Common Shares of Beneficial Interest", - "lastsale": "$9.65", - "netchange": "0.01", - "pctchange": "0.104%", - "volume": "498140", + "lastsale": "$9.67", + "netchange": "0.02", + "pctchange": "0.207%", + "volume": "363109", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -1514,10 +1514,10 @@ { "symbol": "FAX", "name": "abrdn Asia-Pacific Income Fund Inc. Common Stock", - "lastsale": "$2.77", + "lastsale": "$2.78", "netchange": "0.01", - "pctchange": "0.362%", - "volume": "1351503", + "pctchange": "0.361%", + "volume": "920130", "marketCap": "0.00", "country": "United States", "ipoyear": "1986", @@ -1528,10 +1528,10 @@ { "symbol": "FCO", "name": "abrdn Global Income Fund Inc. Common Stock", - "lastsale": "$6.10", - "netchange": "-0.12", - "pctchange": "-1.929%", - "volume": "51595", + "lastsale": "$6.31", + "netchange": "0.21", + "pctchange": "3.443%", + "volume": "29648", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -1542,10 +1542,10 @@ { "symbol": "FEN", "name": "First Trust Energy Income and Growth Fund", - "lastsale": "$14.72", - "netchange": "0.17", - "pctchange": "1.168%", - "volume": "22256", + "lastsale": "$14.68", + "netchange": "-0.04", + "pctchange": "-0.272%", + "volume": "47214", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -1556,11 +1556,11 @@ { "symbol": "FGH", "name": "FG Group Holdings Inc. Common Stock", - "lastsale": "$1.27", + "lastsale": "$1.20", "netchange": "-0.07", - "pctchange": "-5.224%", - "volume": "47409", - "marketCap": "25029394.00", + "pctchange": "-5.512%", + "volume": "12099", + "marketCap": "23649821.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -1570,11 +1570,11 @@ { "symbol": "FOXO", "name": "FOXO Technologies Inc. Class A Common Stock", - "lastsale": "$0.2998", - "netchange": "-0.0003", - "pctchange": "-0.10%", - "volume": "1038186", - "marketCap": "1917771.00", + "lastsale": "$0.285", + "netchange": "-0.0148", + "pctchange": "-4.937%", + "volume": "1424898", + "marketCap": "1823097.00", "country": "", "ipoyear": "2022", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -1584,11 +1584,11 @@ { "symbol": "FRD", "name": "Friedman Industries Inc. Common Stock", - "lastsale": "$14.90", - "netchange": "1.19", - "pctchange": "8.68%", - "volume": "49786", - "marketCap": "109891702.00", + "lastsale": "$16.28", + "netchange": "1.38", + "pctchange": "9.262%", + "volume": "77508", + "marketCap": "120069591.00", "country": "United States", "ipoyear": "1975", "industry": "Steel/Iron Ore", @@ -1598,25 +1598,25 @@ { "symbol": "FSI", "name": "Flexible Solutions International Inc. Common Stock (CDA)", - "lastsale": "$1.58", - "netchange": "-0.04", - "pctchange": "-2.469%", - "volume": "21112", - "marketCap": "19648141.00", + "lastsale": "$1.59", + "netchange": "0.01", + "pctchange": "0.633%", + "volume": "15454", + "marketCap": "19772496.00", "country": "Canada", "ipoyear": "2002", - "industry": "Major Chemicals", - "sector": "Industrials", + "industry": "Recreational Games/Products/Toys", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/fsi" }, { "symbol": "FSP", "name": "Franklin Street Properties Corp. Common Stock", - "lastsale": "$2.48", - "netchange": "-0.01", - "pctchange": "-0.402%", - "volume": "561688", - "marketCap": "256507275.00", + "lastsale": "$2.49", + "netchange": "0.01", + "pctchange": "0.403%", + "volume": "443714", + "marketCap": "257541579.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1626,11 +1626,11 @@ { "symbol": "FTF", "name": "Franklin Limited Duration Income Trust Common Shares of Beneficial Interest", - "lastsale": "$6.41", - "netchange": "0.11", - "pctchange": "1.746%", - "volume": "195500", - "marketCap": "258998447.00", + "lastsale": "$6.38", + "netchange": "-0.03", + "pctchange": "-0.468%", + "volume": "262724", + "marketCap": "257786286.00", "country": "United States", "ipoyear": "2003", "industry": "Finance/Investors Services", @@ -1640,11 +1640,11 @@ { "symbol": "FURY", "name": "Fury Gold Mines Limited Common Shares", - "lastsale": "$0.4408", - "netchange": "-0.0054", - "pctchange": "-1.21%", - "volume": "72098", - "marketCap": "64157316.00", + "lastsale": "$0.4544", + "netchange": "0.0136", + "pctchange": "3.085%", + "volume": "76764", + "marketCap": "66136761.00", "country": "", "ipoyear": "2020", "industry": "Precious Metals", @@ -1654,25 +1654,25 @@ { "symbol": "GAU", "name": "Galiano Gold Inc.", - "lastsale": "$0.647", - "netchange": "0.007", - "pctchange": "1.094%", - "volume": "84185", - "marketCap": "145546609.00", + "lastsale": "$0.659", + "netchange": "0.012", + "pctchange": "1.855%", + "volume": "183700", + "marketCap": "148246082.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", + "sector": "Industrials", "url": "/market-activity/stocks/gau" }, { "symbol": "GBR", "name": "New Concept Energy Inc Common Stock", - "lastsale": "$1.015", - "netchange": "0.03", - "pctchange": "3.046%", - "volume": "15670", - "marketCap": "5208913.00", + "lastsale": "$0.9949", + "netchange": "-0.0201", + "pctchange": "-1.98%", + "volume": "20787", + "marketCap": "5105761.00", "country": "United States", "ipoyear": "1993", "industry": "Oil & Gas Production", @@ -1682,11 +1682,11 @@ { "symbol": "GENC", "name": "Gencor Industries Inc. Common Stock", - "lastsale": "$16.48", - "netchange": "-0.17", - "pctchange": "-1.021%", - "volume": "20317", - "marketCap": "241558929.00", + "lastsale": "$16.52", + "netchange": "0.04", + "pctchange": "0.243%", + "volume": "33831", + "marketCap": "242145237.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -1697,9 +1697,9 @@ "symbol": "GGN", "name": "GAMCO Global Gold Natural Resources & Income Trust", "lastsale": "$3.75", - "netchange": "0.02", - "pctchange": "0.536%", - "volume": "307065", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "577262", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -1710,10 +1710,10 @@ { "symbol": "GGN^B", "name": "GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference", - "lastsale": "$21.85", - "netchange": "-0.18", - "pctchange": "-0.817%", - "volume": "628", + "lastsale": "$21.8601", + "netchange": "0.0101", + "pctchange": "0.046%", + "volume": "641", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1724,11 +1724,11 @@ { "symbol": "GLDG", "name": "GoldMining Inc. Common Shares", - "lastsale": "$1.00", - "netchange": "-0.03", - "pctchange": "-2.913%", - "volume": "306324", - "marketCap": "176838281.00", + "lastsale": "$1.02", + "netchange": "0.02", + "pctchange": "2.00%", + "volume": "373167", + "marketCap": "180375047.00", "country": "", "ipoyear": "", "industry": "Precious Metals", @@ -1738,10 +1738,10 @@ { "symbol": "GLO", "name": "Clough Global Opportunities Fund Common Stock", - "lastsale": "$4.69", + "lastsale": "$4.71", "netchange": "0.02", - "pctchange": "0.428%", - "volume": "161449", + "pctchange": "0.426%", + "volume": "399169", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -1752,10 +1752,10 @@ { "symbol": "GLQ", "name": "Clough Global Equity Fund Clough Global Equity Fund Common Shares of Beneficial Interest", - "lastsale": "$5.91", - "netchange": "0.0302", - "pctchange": "0.514%", - "volume": "89651", + "lastsale": "$5.955", + "netchange": "0.045", + "pctchange": "0.761%", + "volume": "71669", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -1766,11 +1766,11 @@ { "symbol": "GLU", "name": "Gabelli Global Utility Common Shares of Beneficial Ownership", - "lastsale": "$13.64", - "netchange": "0.14", - "pctchange": "1.037%", - "volume": "8994", - "marketCap": "81415946.00", + "lastsale": "$13.7302", + "netchange": "0.0902", + "pctchange": "0.661%", + "volume": "10876", + "marketCap": "81954342.00", "country": "United States", "ipoyear": "2004", "industry": "Finance/Investors Services", @@ -1780,10 +1780,10 @@ { "symbol": "GLU^A", "name": "The Gabelli Global Utility and Income Trust Series A Cumulative Puttable and Callable Preferred Shares", - "lastsale": "$45.70", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", + "lastsale": "$44.42", + "netchange": "-1.28", + "pctchange": "-2.801%", + "volume": "348", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1795,9 +1795,9 @@ "symbol": "GLU^B", "name": "The Gabelli Global Utility and Income Trust Series B Cumulative Puttable and Callable Preferred Shares", "lastsale": "$50.05", - "netchange": "-0.56", - "pctchange": "-1.107%", - "volume": "415", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1392", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1808,11 +1808,11 @@ { "symbol": "GLV", "name": "Clough Global Dividend and Income Fund Common Shares of beneficial interest", - "lastsale": "$5.175", - "netchange": "-0.005", - "pctchange": "-0.097%", - "volume": "101787", - "marketCap": "65772092.00", + "lastsale": "$5.185", + "netchange": "0.01", + "pctchange": "0.193%", + "volume": "30821", + "marketCap": "65899188.00", "country": "United States", "ipoyear": "2004", "industry": "Finance/Investors Services", @@ -1822,11 +1822,11 @@ { "symbol": "GNS", "name": "Genius Group Limited Ordinary Shares", - "lastsale": "$0.7201", - "netchange": "-0.0369", - "pctchange": "-4.875%", - "volume": "3417137", - "marketCap": "36653131.00", + "lastsale": "$0.7889", + "netchange": "0.0688", + "pctchange": "9.554%", + "volume": "3259343", + "marketCap": "40155055.00", "country": "Singapore", "ipoyear": "2022", "industry": "Other Consumer Services", @@ -1836,11 +1836,11 @@ { "symbol": "GORO", "name": "Gold Resource Corporation Common Stock", - "lastsale": "$0.3001", - "netchange": "-0.0199", - "pctchange": "-6.219%", - "volume": "631545", - "marketCap": "26617081.00", + "lastsale": "$0.299", + "netchange": "-0.0011", + "pctchange": "-0.367%", + "volume": "651199", + "marketCap": "26519517.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -1850,10 +1850,10 @@ { "symbol": "GRF", "name": "Eagle Capital Growth Fund Inc. Common Stock", - "lastsale": "$9.43", - "netchange": "0.1794", - "pctchange": "1.939%", - "volume": "30166", + "lastsale": "$9.68", + "netchange": "0.25", + "pctchange": "2.651%", + "volume": "11878", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -1864,11 +1864,11 @@ { "symbol": "GRFX", "name": "Graphex Group Limited American Depositary Shares each American Depositary Share representing 20 Ordinary Shares", - "lastsale": "$0.9498", - "netchange": "-0.0201", - "pctchange": "-2.072%", - "volume": "24577", - "marketCap": "738419066.00", + "lastsale": "$0.9716", + "netchange": "0.0218", + "pctchange": "2.295%", + "volume": "40052", + "marketCap": "755367408.00", "country": "", "ipoyear": "2022", "industry": "", @@ -1878,25 +1878,25 @@ { "symbol": "GROY", "name": "Gold Royalty Corp. Common Shares", - "lastsale": "$1.41", - "netchange": "-0.07", - "pctchange": "-4.73%", - "volume": "381916", - "marketCap": "204408102.00", + "lastsale": "$1.53", + "netchange": "0.12", + "pctchange": "8.511%", + "volume": "640644", + "marketCap": "221804536.00", "country": "Canada", "ipoyear": "2021", - "industry": "Precious Metals", - "sector": "Basic Materials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/groy" }, { "symbol": "GSAT", "name": "Globalstar Inc. Common Stock", - "lastsale": "$1.66", - "netchange": "-0.01", - "pctchange": "-0.599%", - "volume": "5263923", - "marketCap": "3154000000.00", + "lastsale": "$1.69", + "netchange": "0.03", + "pctchange": "1.807%", + "volume": "5017364", + "marketCap": "3211000000.00", "country": "United States", "ipoyear": "2006", "industry": "Telecommunications Equipment", @@ -1906,11 +1906,11 @@ { "symbol": "GTE", "name": "Gran Tierra Energy Inc. Common Stock", - "lastsale": "$5.78", - "netchange": "0.02", - "pctchange": "0.347%", - "volume": "283452", - "marketCap": "192406403.00", + "lastsale": "$5.91", + "netchange": "0.13", + "pctchange": "2.249%", + "volume": "395712", + "marketCap": "196733883.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -1921,9 +1921,9 @@ "symbol": "HNRA", "name": "HNR Acquisition Corp Class A Common Stock", "lastsale": "$1.96", - "netchange": "0.16", - "pctchange": "8.889%", - "volume": "94539", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "66435", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -1934,10 +1934,10 @@ { "symbol": "HNW", "name": "Pioneer Diversified High Income Fund Inc.", - "lastsale": "$10.94", - "netchange": "-0.06", - "pctchange": "-0.545%", - "volume": "19866", + "lastsale": "$10.855", + "netchange": "-0.085", + "pctchange": "-0.777%", + "volume": "35946", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -1948,11 +1948,11 @@ { "symbol": "HUSA", "name": "Houston American Energy Corporation Common Stock", - "lastsale": "$1.70", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "262175", - "marketCap": "18540800.00", + "lastsale": "$1.77", + "netchange": "0.07", + "pctchange": "4.118%", + "volume": "134935", + "marketCap": "19304245.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -1962,10 +1962,10 @@ { "symbol": "HWM^", "name": "Howmet Aerospace Inc. $3.75 Preferred Stock", - "lastsale": "$58.1413", - "netchange": "-0.8587", - "pctchange": "-1.455%", - "volume": "740", + "lastsale": "$59.1598", + "netchange": "1.0185", + "pctchange": "1.752%", + "volume": "402", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1976,10 +1976,10 @@ { "symbol": "IAF", "name": "abrdn Australia Equity Fund Inc. Common Stock", - "lastsale": "$4.20", - "netchange": "-0.01", - "pctchange": "-0.238%", - "volume": "87262", + "lastsale": "$4.35", + "netchange": "0.15", + "pctchange": "3.571%", + "volume": "83967", "marketCap": "0.00", "country": "United States", "ipoyear": "1985", @@ -1990,25 +1990,25 @@ { "symbol": "IAUX", "name": "i-80 Gold Corp. Common Shares", - "lastsale": "$1.68", - "netchange": "-0.04", - "pctchange": "-2.326%", - "volume": "1651599", - "marketCap": "465483151.00", + "lastsale": "$1.77", + "netchange": "0.09", + "pctchange": "5.357%", + "volume": "2437328", + "marketCap": "490419748.00", "country": "Canada", "ipoyear": "2022", - "industry": "Precious Metals", - "sector": "Basic Materials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/iaux" }, { "symbol": "IBIO", "name": "iBio Inc. Common Stock", - "lastsale": "$1.32", - "netchange": "0.03", - "pctchange": "2.326%", - "volume": "107759", - "marketCap": "1854648.00", + "lastsale": "$1.43", + "netchange": "0.11", + "pctchange": "8.333%", + "volume": "320256", + "marketCap": "2009201.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2018,25 +2018,25 @@ { "symbol": "ID", "name": "PARTS iD Inc. Class A Common Stock", - "lastsale": "$0.0936", - "netchange": "-0.0026", - "pctchange": "-2.703%", - "volume": "239434", - "marketCap": "4018487.00", + "lastsale": "$0.099", + "netchange": "0.0054", + "pctchange": "5.769%", + "volume": "629616", + "marketCap": "4250323.00", "country": "United States", "ipoyear": "2017", - "industry": "Diversified Commercial Services", - "sector": "Miscellaneous", + "industry": "Advertising", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/id" }, { "symbol": "IDR", "name": "Idaho Strategic Resources Inc. Common Stock", - "lastsale": "$5.66", - "netchange": "-0.12", - "pctchange": "-2.076%", - "volume": "19976", - "marketCap": "69371920.00", + "lastsale": "$6.18", + "netchange": "0.52", + "pctchange": "9.187%", + "volume": "25274", + "marketCap": "75745312.00", "country": "", "ipoyear": "2022", "industry": "Precious Metals", @@ -2046,11 +2046,11 @@ { "symbol": "IE", "name": "Ivanhoe Electric Inc. Common Stock", - "lastsale": "$10.47", - "netchange": "-0.50", - "pctchange": "-4.558%", - "volume": "676542", - "marketCap": "1086617485.00", + "lastsale": "$10.56", + "netchange": "0.09", + "pctchange": "0.86%", + "volume": "437577", + "marketCap": "1095958037.00", "country": "Canada", "ipoyear": "2022", "industry": "Metal Mining", @@ -2060,11 +2060,11 @@ { "symbol": "IGC", "name": "IGC Pharma Inc. Common Stock", - "lastsale": "$0.2865", - "netchange": "0.0065", - "pctchange": "2.321%", - "volume": "97708", - "marketCap": "18259917.00", + "lastsale": "$0.3103", + "netchange": "0.0238", + "pctchange": "8.307%", + "volume": "2948160", + "marketCap": "19776796.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2074,11 +2074,11 @@ { "symbol": "IHT", "name": "InnSuites Hospitality Trust Shares of Beneficial Interest", - "lastsale": "$1.42", - "netchange": "0.09", - "pctchange": "6.767%", - "volume": "8268", - "marketCap": "12788245.00", + "lastsale": "$1.41", + "netchange": "-0.01", + "pctchange": "-0.704%", + "volume": "2173", + "marketCap": "12698186.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Bankers/Brokers/Service", @@ -2088,11 +2088,11 @@ { "symbol": "IMO", "name": "Imperial Oil Limited Common Stock", - "lastsale": "$56.59", - "netchange": "1.36", - "pctchange": "2.462%", - "volume": "495589", - "marketCap": "32067692208.00", + "lastsale": "$57.20", + "netchange": "0.61", + "pctchange": "1.078%", + "volume": "499425", + "marketCap": "32413359150.00", "country": "Canada", "ipoyear": "1929", "industry": "", @@ -2102,11 +2102,11 @@ { "symbol": "INDO", "name": "Indonesia Energy Corporation Limited Ordinary Shares", - "lastsale": "$2.6385", - "netchange": "0.0485", - "pctchange": "1.873%", - "volume": "80325", - "marketCap": "26754390.00", + "lastsale": "$2.79", + "netchange": "0.1515", + "pctchange": "5.742%", + "volume": "78244", + "marketCap": "28290600.00", "country": "", "ipoyear": "2019", "industry": "Oil & Gas Production", @@ -2116,11 +2116,11 @@ { "symbol": "INFU", "name": "InfuSystems Holdings Inc. Common Stock", - "lastsale": "$10.15", - "netchange": "-0.20", - "pctchange": "-1.932%", - "volume": "37226", - "marketCap": "215012789.00", + "lastsale": "$10.70", + "netchange": "0.55", + "pctchange": "5.419%", + "volume": "61102", + "marketCap": "226663728.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -2130,38 +2130,38 @@ { "symbol": "INLX", "name": "Intellinetics Inc. Common Stock", - "lastsale": "$4.51", - "netchange": "0.09", - "pctchange": "2.036%", - "volume": "11512", - "marketCap": "18372644.00", + "lastsale": "$4.875", + "netchange": "0.365", + "pctchange": "8.093%", + "volume": "4935", + "marketCap": "19859565.00", "country": "", "ipoyear": "2022", - "industry": "Computer Software: Prepackaged Software", + "industry": "EDP Services", "sector": "Technology", "url": "/market-activity/stocks/inlx" }, { "symbol": "INTT", "name": "inTest Corporation Common Stock", - "lastsale": "$12.18", - "netchange": "-0.57", - "pctchange": "-4.471%", - "volume": "183807", - "marketCap": "148124780.00", + "lastsale": "$12.65", + "netchange": "0.47", + "pctchange": "3.859%", + "volume": "144938", + "marketCap": "153840597.00", "country": "United States", "ipoyear": "1997", - "industry": "Semiconductors", - "sector": "Technology", + "industry": "Electrical Products", + "sector": "Industrials", "url": "/market-activity/stocks/intt" }, { "symbol": "INUV", "name": "Inuvo Inc.", "lastsale": "$0.335", - "netchange": "-0.0126", - "pctchange": "-3.625%", - "volume": "185724", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "375691", "marketCap": "46223862.00", "country": "United States", "ipoyear": "", @@ -2172,11 +2172,11 @@ { "symbol": "IOR", "name": "Income Opportunity Realty Investors Inc. Common Stock", - "lastsale": "$12.9859", - "netchange": "0.7359", - "pctchange": "6.007%", - "volume": "332", - "marketCap": "54130607.00", + "lastsale": "$12.925", + "netchange": "-0.0609", + "pctchange": "-0.469%", + "volume": "736", + "marketCap": "53876751.00", "country": "United States", "ipoyear": "1987", "industry": "Real Estate Investment Trusts", @@ -2186,11 +2186,11 @@ { "symbol": "ISDR", "name": "Issuer Direct Corporation Common Stock", - "lastsale": "$15.22", - "netchange": "0.02", - "pctchange": "0.132%", - "volume": "17161", - "marketCap": "58013298.00", + "lastsale": "$15.14", + "netchange": "-0.08", + "pctchange": "-0.526%", + "volume": "20799", + "marketCap": "57708366.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -2200,11 +2200,11 @@ { "symbol": "ITP", "name": "IT Tech Packaging Inc. Common Stock", - "lastsale": "$0.30", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "29276", - "marketCap": "3019776.00", + "lastsale": "$0.289", + "netchange": "-0.011", + "pctchange": "-3.667%", + "volume": "27563", + "marketCap": "2909051.00", "country": "China", "ipoyear": "", "industry": "Containers/Packaging", @@ -2214,25 +2214,25 @@ { "symbol": "ITRG", "name": "Integra Resources Corp. Common Shares", - "lastsale": "$1.035", - "netchange": "0.0454", - "pctchange": "4.588%", - "volume": "123575", - "marketCap": "71184739.00", + "lastsale": "$1.05", + "netchange": "0.015", + "pctchange": "1.449%", + "volume": "92095", + "marketCap": "72216402.00", "country": "", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Precious Metals", + "sector": "Basic Materials", "url": "/market-activity/stocks/itrg" }, { "symbol": "JOB", "name": "GEE Group Inc. Common Stock", - "lastsale": "$0.5436", - "netchange": "0.0094", - "pctchange": "1.76%", - "volume": "343085", - "marketCap": "61506019.00", + "lastsale": "$0.5157", + "netchange": "-0.0279", + "pctchange": "-5.132%", + "volume": "1087642", + "marketCap": "58349253.00", "country": "United States", "ipoyear": "1968", "industry": "Diversified Commercial Services", @@ -2242,10 +2242,10 @@ { "symbol": "JWSM", "name": "Jaws Mustang Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$10.90", - "netchange": "0.06", - "pctchange": "0.554%", - "volume": "102602", + "lastsale": "$10.84", + "netchange": "-0.06", + "pctchange": "-0.55%", + "volume": "266", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -2256,25 +2256,25 @@ { "symbol": "KIQ", "name": "Kelso Technologies Inc Ordinary Shares", - "lastsale": "$0.14", - "netchange": "0.0002", - "pctchange": "0.143%", - "volume": "136202", - "marketCap": "7604812.00", + "lastsale": "$0.13", + "netchange": "-0.01", + "pctchange": "-7.143%", + "volume": "206977", + "marketCap": "7061611.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Railroads", + "sector": "Industrials", "url": "/market-activity/stocks/kiq" }, { "symbol": "KNW", "name": "Know Labs Inc. Common Stock", - "lastsale": "$0.705", - "netchange": "-0.1325", - "pctchange": "-15.821%", - "volume": "287453", - "marketCap": "36912716.00", + "lastsale": "$0.7539", + "netchange": "0.0489", + "pctchange": "6.936%", + "volume": "451694", + "marketCap": "39473045.00", "country": "", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -2284,11 +2284,11 @@ { "symbol": "KULR", "name": "KULR Technology Group Inc. Common Stock", - "lastsale": "$0.3022", - "netchange": "0.025", - "pctchange": "9.019%", - "volume": "2678583", - "marketCap": "38646748.00", + "lastsale": "$0.2959", + "netchange": "-0.0063", + "pctchange": "-2.085%", + "volume": "1870405", + "marketCap": "37841075.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -2298,11 +2298,11 @@ { "symbol": "LCTX", "name": "Lineage Cell Therapeutics Inc. Common Stock", - "lastsale": "$1.06", - "netchange": "0.1499", - "pctchange": "16.471%", - "volume": "999336", - "marketCap": "185485871.00", + "lastsale": "$0.98", + "netchange": "-0.08", + "pctchange": "-7.547%", + "volume": "970721", + "marketCap": "171486938.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2312,11 +2312,11 @@ { "symbol": "LEU", "name": "Centrus Energy Corp. Class A Common Stock", - "lastsale": "$53.61", - "netchange": "1.17", - "pctchange": "2.231%", - "volume": "110104", - "marketCap": "832373253.00", + "lastsale": "$52.22", + "netchange": "-1.39", + "pctchange": "-2.593%", + "volume": "139328", + "marketCap": "810791480.00", "country": "United States", "ipoyear": "2014", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -2326,11 +2326,11 @@ { "symbol": "LGL", "name": "LGL Group Inc. (The) Common Stock", - "lastsale": "$5.02", - "netchange": "-0.05", - "pctchange": "-0.986%", - "volume": "3801", - "marketCap": "26871744.00", + "lastsale": "$5.40", + "netchange": "0.38", + "pctchange": "7.57%", + "volume": "49773", + "marketCap": "28905860.00", "country": "United States", "ipoyear": "1946", "industry": "Industrial Machinery/Components", @@ -2340,11 +2340,11 @@ { "symbol": "LNG", "name": "Cheniere Energy Inc. Common Stock", - "lastsale": "$173.72", - "netchange": "3.52", - "pctchange": "2.068%", - "volume": "1370791", - "marketCap": "41389635322.00", + "lastsale": "$173.38", + "netchange": "-0.34", + "pctchange": "-0.196%", + "volume": "1212787", + "marketCap": "41308628667.00", "country": "United States", "ipoyear": "2001", "industry": "Oil/Gas Transmission", @@ -2354,11 +2354,11 @@ { "symbol": "LODE", "name": "Comstock Inc. Common Stock", - "lastsale": "$0.4171", - "netchange": "-0.0329", - "pctchange": "-7.311%", - "volume": "577994", - "marketCap": "48855017.00", + "lastsale": "$0.4402", + "netchange": "0.0231", + "pctchange": "5.538%", + "volume": "475450", + "marketCap": "51560725.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -2368,11 +2368,11 @@ { "symbol": "LPTV", "name": "Loop Media Inc. Common Stock", - "lastsale": "$0.784", - "netchange": "0.0259", - "pctchange": "3.416%", - "volume": "185162", - "marketCap": "46548480.00", + "lastsale": "$0.8349", + "netchange": "0.0509", + "pctchange": "6.492%", + "volume": "357323", + "marketCap": "49570569.00", "country": "United States", "ipoyear": "2022", "industry": "Broadcasting", @@ -2382,11 +2382,11 @@ { "symbol": "LSF", "name": "Laird Superfood Inc. Common Stock", - "lastsale": "$1.04", - "netchange": "-0.08", - "pctchange": "-7.143%", - "volume": "53175", - "marketCap": "9723423.00", + "lastsale": "$1.02", + "netchange": "-0.02", + "pctchange": "-1.923%", + "volume": "26870", + "marketCap": "9536434.00", "country": "", "ipoyear": "2020", "industry": "Packaged Foods", @@ -2396,11 +2396,11 @@ { "symbol": "LXFR", "name": "Luxfer Holdings PLC Ordinary Shares", - "lastsale": "$8.89", - "netchange": "-0.43", - "pctchange": "-4.614%", - "volume": "186595", - "marketCap": "238882888.00", + "lastsale": "$9.16", + "netchange": "0.27", + "pctchange": "3.037%", + "volume": "230743", + "marketCap": "246138049.00", "country": "United Kingdom", "ipoyear": "2012", "industry": "Major Chemicals", @@ -2410,11 +2410,11 @@ { "symbol": "MAG", "name": "MAG Silver Corporation Ordinary Shares", - "lastsale": "$10.50", - "netchange": "0.03", - "pctchange": "0.287%", - "volume": "673261", - "marketCap": "1080960437.00", + "lastsale": "$10.79", + "netchange": "0.29", + "pctchange": "2.762%", + "volume": "800181", + "marketCap": "1110815534.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -2424,11 +2424,11 @@ { "symbol": "MAIA", "name": "MAIA Biotechnology Inc. Common Stock", - "lastsale": "$0.9858", - "netchange": "-0.0442", - "pctchange": "-4.291%", - "volume": "227589", - "marketCap": "14011679.00", + "lastsale": "$1.01", + "netchange": "0.0242", + "pctchange": "2.455%", + "volume": "196698", + "marketCap": "14355646.00", "country": "", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2439,9 +2439,9 @@ "symbol": "MGLD", "name": "The Marygold Companies Inc. Common Stock", "lastsale": "$1.11", - "netchange": "-0.01", - "pctchange": "-0.893%", - "volume": "5460", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3031", "marketCap": "43715639.00", "country": "", "ipoyear": "2022", @@ -2452,11 +2452,11 @@ { "symbol": "MHH", "name": "Mastech Digital Inc Common Stock", - "lastsale": "$8.02", - "netchange": "-0.12", - "pctchange": "-1.474%", - "volume": "7061", - "marketCap": "93025087.00", + "lastsale": "$7.99", + "netchange": "-0.03", + "pctchange": "-0.374%", + "volume": "18328", + "marketCap": "92677113.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -2466,11 +2466,11 @@ { "symbol": "MI", "name": "NFT Limited Class A Ordinary Share", - "lastsale": "$0.1653", - "netchange": "-0.004", - "pctchange": "-2.363%", - "volume": "111784", - "marketCap": "5784159.00", + "lastsale": "$0.167", + "netchange": "0.0017", + "pctchange": "1.028%", + "volume": "110871", + "marketCap": "5843645.00", "country": "", "ipoyear": "2023", "industry": "Other Specialty Stores", @@ -2480,11 +2480,11 @@ { "symbol": "MIMO", "name": "Airspan Networks Holdings Inc. Common Stock", - "lastsale": "$0.1081", - "netchange": "0.0091", - "pctchange": "9.192%", - "volume": "320228", - "marketCap": "8068464.00", + "lastsale": "$0.0833", + "netchange": "-0.0248", + "pctchange": "-22.942%", + "volume": "1036057", + "marketCap": "6217420.00", "country": "United States", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -2494,11 +2494,11 @@ { "symbol": "MITQ", "name": "Moving iMage Technologies Inc. Common Stock", - "lastsale": "$0.9579", - "netchange": "0.0079", - "pctchange": "0.832%", - "volume": "42283", - "marketCap": "10235907.00", + "lastsale": "$0.868", + "netchange": "-0.0899", + "pctchange": "-9.385%", + "volume": "84686", + "marketCap": "9275255.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -2508,11 +2508,11 @@ { "symbol": "MLSS", "name": "Milestone Scientific Inc. Common Stock", - "lastsale": "$0.558", - "netchange": "-0.021", - "pctchange": "-3.627%", - "volume": "216091", - "marketCap": "39644918.00", + "lastsale": "$0.594", + "netchange": "0.036", + "pctchange": "6.452%", + "volume": "119549", + "marketCap": "42202655.00", "country": "United States", "ipoyear": "2015", "industry": "Industrial Specialties", @@ -2522,11 +2522,11 @@ { "symbol": "MPTI", "name": "M-tron Industries Inc. Common Stock", - "lastsale": "$29.87", - "netchange": "3.00", - "pctchange": "11.165%", - "volume": "71073", - "marketCap": "83273378.00", + "lastsale": "$33.56", + "netchange": "3.69", + "pctchange": "12.354%", + "volume": "73478", + "marketCap": "93560582.00", "country": "", "ipoyear": "2022", "industry": "", @@ -2536,11 +2536,11 @@ { "symbol": "MPU", "name": "Mega Matrix Corp. Common Stock", - "lastsale": "$1.42", - "netchange": "-0.02", - "pctchange": "-1.389%", - "volume": "15123", - "marketCap": "45048976.00", + "lastsale": "$1.45", + "netchange": "0.03", + "pctchange": "2.113%", + "volume": "58394", + "marketCap": "46000715.00", "country": "United States", "ipoyear": "1998", "industry": "Transportation Services", @@ -2550,11 +2550,11 @@ { "symbol": "MRT", "name": "Marti Technologies Inc. Class A Ordinary Shares", - "lastsale": "$0.49", - "netchange": "-0.0654", - "pctchange": "-11.775%", - "volume": "559060", - "marketCap": "8804688.00", + "lastsale": "$0.525", + "netchange": "0.035", + "pctchange": "7.143%", + "volume": "87042", + "marketCap": "9433594.00", "country": "", "ipoyear": "2021", "industry": "Rental/Leasing Companies", @@ -2564,11 +2564,11 @@ { "symbol": "MSN", "name": "Emerson Radio Corporation Common Stock", - "lastsale": "$0.5501", - "netchange": "0.0001", - "pctchange": "0.018%", - "volume": "5327", - "marketCap": "11575563.00", + "lastsale": "$0.5508", + "netchange": "0.0007", + "pctchange": "0.127%", + "volume": "1944", + "marketCap": "11590293.00", "country": "United States", "ipoyear": "1994", "industry": "Consumer Electronics/Appliances", @@ -2578,25 +2578,25 @@ { "symbol": "MTA", "name": "Metalla Royalty & Streaming Ltd. Common Shares", - "lastsale": "$3.11", - "netchange": "-0.11", - "pctchange": "-3.416%", - "volume": "554771", - "marketCap": "164330929.00", + "lastsale": "$3.26", + "netchange": "0.15", + "pctchange": "4.823%", + "volume": "357824", + "marketCap": "172256858.00", "country": "", "ipoyear": "", - "industry": "Precious Metals", - "sector": "Basic Materials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/mta" }, { "symbol": "MTNB", "name": "Matinas Biopharma Holdings Inc. Common Stock", - "lastsale": "$0.23", - "netchange": "-0.017", - "pctchange": "-6.883%", - "volume": "510977", - "marketCap": "49970841.00", + "lastsale": "$0.2317", + "netchange": "0.0017", + "pctchange": "0.739%", + "volume": "761806", + "marketCap": "50340191.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2606,11 +2606,11 @@ { "symbol": "MWG", "name": "Multi Ways Holdings Limited Ordinary Shares", - "lastsale": "$0.2212", - "netchange": "-0.0137", - "pctchange": "-5.832%", - "volume": "68566", - "marketCap": "5485760.00", + "lastsale": "$0.2163", + "netchange": "-0.0049", + "pctchange": "-2.215%", + "volume": "80922", + "marketCap": "5364240.00", "country": "", "ipoyear": "2023", "industry": "Miscellaneous manufacturing industries", @@ -2620,11 +2620,11 @@ { "symbol": "MXC", "name": "Mexco Energy Corporation Common Stock", - "lastsale": "$9.80", - "netchange": "-0.35", - "pctchange": "-3.448%", - "volume": "3330", - "marketCap": "20624100.00", + "lastsale": "$9.7803", + "netchange": "-0.0197", + "pctchange": "-0.201%", + "volume": "2974", + "marketCap": "20582641.00", "country": "United States", "ipoyear": "2003", "industry": "Oil & Gas Production", @@ -2634,11 +2634,11 @@ { "symbol": "MYND", "name": "Mynd.ai Inc. American Depositary Shares", - "lastsale": "$4.25", - "netchange": "-0.315", - "pctchange": "-6.90%", - "volume": "12501", - "marketCap": "203223024.00", + "lastsale": "$4.1101", + "netchange": "-0.1399", + "pctchange": "-3.292%", + "volume": "9693", + "marketCap": "196533400.00", "country": "", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -2648,11 +2648,11 @@ { "symbol": "MYO", "name": "Myomo Inc. Common Stock", - "lastsale": "$5.14", - "netchange": "-0.04", - "pctchange": "-0.772%", - "volume": "1033847", - "marketCap": "136293283.00", + "lastsale": "$5.05", + "netchange": "-0.09", + "pctchange": "-1.751%", + "volume": "470908", + "marketCap": "133906825.00", "country": "United States", "ipoyear": "2017", "industry": "Industrial Specialties", @@ -2662,11 +2662,11 @@ { "symbol": "NAK", "name": "Northern Dynasty Minerals Ltd. Common Stock", - "lastsale": "$0.34", - "netchange": "0.0228", - "pctchange": "7.188%", - "volume": "1924660", - "marketCap": "180173823.00", + "lastsale": "$0.3451", + "netchange": "0.0051", + "pctchange": "1.50%", + "volume": "1487030", + "marketCap": "182876431.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -2676,10 +2676,10 @@ { "symbol": "NBH", "name": "Neuberger Berman Municipal Fund Inc. Common Stock", - "lastsale": "$10.26", - "netchange": "-0.06", - "pctchange": "-0.581%", - "volume": "71032", + "lastsale": "$10.47", + "netchange": "0.21", + "pctchange": "2.047%", + "volume": "221953", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -2690,11 +2690,11 @@ { "symbol": "NBY", "name": "NovaBay Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.2676", - "netchange": "0.0013", - "pctchange": "0.488%", - "volume": "100024", - "marketCap": "1747241.00", + "lastsale": "$0.2726", + "netchange": "0.005", + "pctchange": "1.868%", + "volume": "43100", + "marketCap": "1779888.00", "country": "United States", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2704,11 +2704,11 @@ { "symbol": "NCL", "name": "Northann Corp. Common Stock", - "lastsale": "$15.60", - "netchange": "-0.32", - "pctchange": "-2.01%", - "volume": "63946", - "marketCap": "333528000.00", + "lastsale": "$1.80", + "netchange": "-13.80", + "pctchange": "-88.462%", + "volume": "9707720", + "marketCap": "38484000.00", "country": "", "ipoyear": "2023", "industry": "", @@ -2718,25 +2718,25 @@ { "symbol": "NEN", "name": "New England Realty Associates Limited Partnership Class A Depositary Receipts Evidencing Units of Limited Partnership", - "lastsale": "$69.00", - "netchange": "-0.20", - "pctchange": "-0.289%", - "volume": "1151", - "marketCap": "8060649.00", + "lastsale": "$67.50", + "netchange": "-1.50", + "pctchange": "-2.174%", + "volume": "688", + "marketCap": "7885418.00", "country": "United States", "ipoyear": "", - "industry": "Real Estate", - "sector": "Finance", + "industry": "Building operators", + "sector": "Real Estate", "url": "/market-activity/stocks/nen" }, { "symbol": "NEWP", "name": "New Pacific Metals Corp. Common Shares", - "lastsale": "$1.94", - "netchange": "0.09", - "pctchange": "4.865%", - "volume": "537482", - "marketCap": "331554501.00", + "lastsale": "$1.99", + "netchange": "0.05", + "pctchange": "2.577%", + "volume": "170209", + "marketCap": "340099720.00", "country": "", "ipoyear": "2021", "industry": "Precious Metals", @@ -2746,39 +2746,39 @@ { "symbol": "NFGC", "name": "New Found Gold Corp Common Shares", - "lastsale": "$3.50", - "netchange": "-0.05", - "pctchange": "-1.408%", - "volume": "274401", - "marketCap": "654055542.00", + "lastsale": "$3.64", + "netchange": "0.14", + "pctchange": "4.00%", + "volume": "234793", + "marketCap": "680217764.00", "country": "", "ipoyear": "2021", - "industry": "", - "sector": "", + "industry": "Precious Metals", + "sector": "Basic Materials", "url": "/market-activity/stocks/nfgc" }, { "symbol": "NG", "name": "Novagold Resources Inc.", - "lastsale": "$3.46", - "netchange": "0.02", - "pctchange": "0.581%", - "volume": "2984199", - "marketCap": "1156266776.00", + "lastsale": "$3.63", + "netchange": "0.17", + "pctchange": "4.913%", + "volume": "2377508", + "marketCap": "1213077571.00", "country": "Canada", "ipoyear": "2003", - "industry": "", - "sector": "", + "industry": "Precious Metals", + "sector": "Basic Materials", "url": "/market-activity/stocks/ng" }, { "symbol": "NGD", "name": "New Gold Inc.", - "lastsale": "$1.46", - "netchange": "0.02", - "pctchange": "1.389%", - "volume": "2967272", - "marketCap": "999380220.00", + "lastsale": "$1.52", + "netchange": "0.06", + "pctchange": "4.11%", + "volume": "4720860", + "marketCap": "1040450640.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -2788,11 +2788,11 @@ { "symbol": "NHC", "name": "National HealthCare Corporation Common Stock", - "lastsale": "$94.03", - "netchange": "-0.18", - "pctchange": "-0.191%", - "volume": "188889", - "marketCap": "1440968377.00", + "lastsale": "$95.39", + "netchange": "1.36", + "pctchange": "1.446%", + "volume": "125375", + "marketCap": "1461809778.00", "country": "United States", "ipoyear": "1986", "industry": "Hospital/Nursing Management", @@ -2802,10 +2802,10 @@ { "symbol": "NHS", "name": "Neuberger Berman High Yield Strategies Fund", - "lastsale": "$7.52", - "netchange": "0.01", - "pctchange": "0.133%", - "volume": "152261", + "lastsale": "$7.59", + "netchange": "0.07", + "pctchange": "0.931%", + "volume": "230458", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -2816,11 +2816,11 @@ { "symbol": "NHWK", "name": "NightHawk Biosciences Inc. Common Stock", - "lastsale": "$0.4457", - "netchange": "0.0687", - "pctchange": "18.223%", - "volume": "271311", - "marketCap": "11624698.00", + "lastsale": "$0.258", + "netchange": "-0.1877", + "pctchange": "-42.114%", + "volume": "973751", + "marketCap": "6729128.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2830,10 +2830,10 @@ { "symbol": "NML", "name": "Neuberger Berman Energy Infrastructure and Income Fund Inc. Common Stock", - "lastsale": "$6.87", - "netchange": "0.07", - "pctchange": "1.029%", - "volume": "110266", + "lastsale": "$6.86", + "netchange": "-0.01", + "pctchange": "-0.146%", + "volume": "192098", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -2844,11 +2844,11 @@ { "symbol": "NNVC", "name": "NanoViricides Inc. Common Stock", - "lastsale": "$1.10", - "netchange": "0.01", - "pctchange": "0.917%", - "volume": "24278", - "marketCap": "12920600.00", + "lastsale": "$1.12", + "netchange": "0.02", + "pctchange": "1.818%", + "volume": "16797", + "marketCap": "13155520.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2858,10 +2858,10 @@ { "symbol": "NRO", "name": "Neuberger Berman Real Estate Securities Income Fund Inc.", - "lastsale": "$3.19", - "netchange": "-0.04", - "pctchange": "-1.238%", - "volume": "125620", + "lastsale": "$3.21", + "netchange": "0.02", + "pctchange": "0.627%", + "volume": "93213", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -2872,11 +2872,11 @@ { "symbol": "NRXS", "name": "Neuraxis Inc. Common Stock", - "lastsale": "$2.20", - "netchange": "0.13", - "pctchange": "6.28%", - "volume": "18888", - "marketCap": "11636931.00", + "lastsale": "$2.07", + "netchange": "-0.13", + "pctchange": "-5.909%", + "volume": "18836", + "marketCap": "10949294.00", "country": "", "ipoyear": "2023", "industry": "", @@ -2886,11 +2886,11 @@ { "symbol": "NSTB", "name": "Northern Star Investment Corp. II Class A Common stock", - "lastsale": "$10.26", - "netchange": "-0.01", - "pctchange": "-0.097%", - "volume": "226", - "marketCap": "123876336.00", + "lastsale": "$10.2599", + "netchange": "-0.0001", + "pctchange": "-0.001%", + "volume": "3640", + "marketCap": "123875129.00", "country": "", "ipoyear": "2021", "industry": "Investment Bankers/Brokers/Service", @@ -2900,11 +2900,11 @@ { "symbol": "NTIP", "name": "Network-1 Technologies Inc. Common Stock", - "lastsale": "$2.17", - "netchange": "0.02", - "pctchange": "0.93%", - "volume": "8541", - "marketCap": "51278458.00", + "lastsale": "$2.205", + "netchange": "0.035", + "pctchange": "1.613%", + "volume": "5704", + "marketCap": "52105530.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -2914,25 +2914,25 @@ { "symbol": "OBE", "name": "Obsidian Energy Ltd. Common Shares", - "lastsale": "$6.93", - "netchange": "0.05", - "pctchange": "0.727%", - "volume": "328110", - "marketCap": "547775183.00", + "lastsale": "$7.11", + "netchange": "0.18", + "pctchange": "2.597%", + "volume": "445690", + "marketCap": "562003110.00", "country": "Canada", "ipoyear": "2022", - "industry": "", - "sector": "", + "industry": "Oil & Gas Production", + "sector": "Energy", "url": "/market-activity/stocks/obe" }, { "symbol": "OGEN", "name": "Oragenics Inc. Common Stock", - "lastsale": "$5.34", - "netchange": "0.08", - "pctchange": "1.521%", - "volume": "9557", - "marketCap": "13720516.00", + "lastsale": "$5.154", + "netchange": "-0.186", + "pctchange": "-3.483%", + "volume": "10178", + "marketCap": "13242610.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2942,11 +2942,11 @@ { "symbol": "OPTT", "name": "Ocean Power Technologies Inc. Common Stock", - "lastsale": "$0.335", - "netchange": "-0.015", - "pctchange": "-4.286%", - "volume": "232229", - "marketCap": "19694221.00", + "lastsale": "$0.3364", + "netchange": "0.0014", + "pctchange": "0.418%", + "volume": "200771", + "marketCap": "19776525.00", "country": "United States", "ipoyear": "2007", "industry": "Electric Utilities: Central", @@ -2956,25 +2956,25 @@ { "symbol": "ORLA", "name": "Orla Mining Ltd. Common Shares", - "lastsale": "$3.11", - "netchange": "0.03", - "pctchange": "0.974%", - "volume": "725851", - "marketCap": "977849310.00", + "lastsale": "$3.32", + "netchange": "0.21", + "pctchange": "6.752%", + "volume": "659110", + "marketCap": "1043877720.00", "country": "", "ipoyear": "2020", - "industry": "", - "sector": "", + "industry": "Precious Metals", + "sector": "Basic Materials", "url": "/market-activity/stocks/orla" }, { "symbol": "OZ", "name": "Belpointe PREP LLC Class A Units", - "lastsale": "$72.00", - "netchange": "-0.54", - "pctchange": "-0.744%", - "volume": "10702", - "marketCap": "264924864.00", + "lastsale": "$73.56", + "netchange": "1.56", + "pctchange": "2.167%", + "volume": "9145", + "marketCap": "270664903.00", "country": "", "ipoyear": "", "industry": "", @@ -2984,11 +2984,11 @@ { "symbol": "PAPL", "name": "Pineapple Financial Inc. Common Stock", - "lastsale": "$1.76", - "netchange": "-0.02", - "pctchange": "-1.124%", - "volume": "90724", - "marketCap": "12640281.00", + "lastsale": "$1.71", + "netchange": "-0.05", + "pctchange": "-2.841%", + "volume": "75549", + "marketCap": "12281182.00", "country": "", "ipoyear": "2023", "industry": "Finance: Consumer Services", @@ -2998,10 +2998,10 @@ { "symbol": "PCG^A", "name": "Pacific Gas & Electric Co. 6% Preferred Stock", - "lastsale": "$20.375", - "netchange": "0.205", - "pctchange": "1.016%", - "volume": "10090", + "lastsale": "$20.3841", + "netchange": "0.0091", + "pctchange": "0.045%", + "volume": "7184", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3012,10 +3012,10 @@ { "symbol": "PCG^B", "name": "Pacific Gas & Electric Co. 5 1/2% Preferred Stock", - "lastsale": "$18.08", - "netchange": "-0.36", - "pctchange": "-1.952%", - "volume": "4381", + "lastsale": "$18.50", + "netchange": "0.42", + "pctchange": "2.323%", + "volume": "3256", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3026,10 +3026,10 @@ { "symbol": "PCG^C", "name": "Pacific Gas & Electric Co. 5% 1st Preferred Stock", - "lastsale": "$16.74", - "netchange": "0.39", - "pctchange": "2.385%", - "volume": "383", + "lastsale": "$16.85", + "netchange": "0.11", + "pctchange": "0.657%", + "volume": "1605", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3040,10 +3040,10 @@ { "symbol": "PCG^D", "name": "Pacific Gas & Electric Co. 5% 1st Red. Preferred Stock", - "lastsale": "$16.75", - "netchange": "0.1566", - "pctchange": "0.944%", - "volume": "1138", + "lastsale": "$16.8036", + "netchange": "0.0536", + "pctchange": "0.32%", + "volume": "1233", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3054,10 +3054,10 @@ { "symbol": "PCG^E", "name": "Pacific Gas & Electric Co. 5% 1st A Preferred Stock", - "lastsale": "$16.75", - "netchange": "0.118", - "pctchange": "0.709%", - "volume": "1217", + "lastsale": "$16.74", + "netchange": "-0.01", + "pctchange": "-0.06%", + "volume": "452", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3069,9 +3069,9 @@ "symbol": "PCG^G", "name": "Pacific Gas & Electric Co. 4.80% 1st Preferred Stock", "lastsale": "$16.28", - "netchange": "0.28", - "pctchange": "1.75%", - "volume": "827", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "25", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3082,10 +3082,10 @@ { "symbol": "PCG^H", "name": "Pacific Gas & Electric Co. 4.50% 1st Preferred Stock", - "lastsale": "$14.75", - "netchange": "0.18", - "pctchange": "1.235%", - "volume": "7195", + "lastsale": "$14.76", + "netchange": "0.01", + "pctchange": "0.068%", + "volume": "4484", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3096,10 +3096,10 @@ { "symbol": "PCG^I", "name": "Pacific Gas & Electric Co. 4.36% 1st Preferred Stock", - "lastsale": "$14.44", - "netchange": "0.09", - "pctchange": "0.627%", - "volume": "4807", + "lastsale": "$14.50", + "netchange": "0.06", + "pctchange": "0.416%", + "volume": "995", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3110,11 +3110,11 @@ { "symbol": "PED", "name": "Pedevco Corp. Common Stock", - "lastsale": "$0.783", - "netchange": "0.001", - "pctchange": "0.128%", - "volume": "105139", - "marketCap": "68316959.00", + "lastsale": "$0.8111", + "netchange": "0.0281", + "pctchange": "3.589%", + "volume": "118995", + "marketCap": "70768692.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -3124,25 +3124,25 @@ { "symbol": "PHGE", "name": "BiomX Inc. COmmon Stock", - "lastsale": "$0.279", - "netchange": "-0.0097", - "pctchange": "-3.36%", - "volume": "34832", - "marketCap": "12828345.00", + "lastsale": "$0.2849", + "netchange": "0.0059", + "pctchange": "2.115%", + "volume": "43140", + "marketCap": "13099625.00", "country": "", "ipoyear": "2019", - "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/phge" }, { "symbol": "PLAG", "name": "Planet Green Holdings Corp. Common Stock", - "lastsale": "$0.41", - "netchange": "0.0081", - "pctchange": "2.015%", - "volume": "63396", - "marketCap": "29553591.00", + "lastsale": "$0.4182", + "netchange": "0.0082", + "pctchange": "2.00%", + "volume": "49948", + "marketCap": "30144663.00", "country": "China", "ipoyear": "", "industry": "Packaged Foods", @@ -3152,11 +3152,11 @@ { "symbol": "PLG", "name": "Platinum Group Metals Ltd. Ordinary Shares (Canada)", - "lastsale": "$1.08", - "netchange": "-0.05", - "pctchange": "-4.425%", - "volume": "218718", - "marketCap": "110566809.00", + "lastsale": "$1.06", + "netchange": "-0.02", + "pctchange": "-1.852%", + "volume": "208304", + "marketCap": "108519276.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -3166,11 +3166,11 @@ { "symbol": "PLX", "name": "Protalix BioTherapeutics Inc. (DE) Common Stock", - "lastsale": "$1.77", - "netchange": "0.05", - "pctchange": "2.907%", - "volume": "703080", - "marketCap": "129125259.00", + "lastsale": "$1.75", + "netchange": "-0.02", + "pctchange": "-1.13%", + "volume": "502754", + "marketCap": "127666217.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -3180,11 +3180,11 @@ { "symbol": "POL", "name": "Polished Inc. Common Stock", - "lastsale": "$1.21", - "netchange": "-0.01", - "pctchange": "-0.82%", - "volume": "170622", - "marketCap": "2552310.00", + "lastsale": "$1.06", + "netchange": "-0.15", + "pctchange": "-12.397%", + "volume": "170965", + "marketCap": "2235908.00", "country": "United States", "ipoyear": "2020", "industry": "Home Furnishings", @@ -3194,11 +3194,11 @@ { "symbol": "PRK", "name": "Park National Corporation Common Stock", - "lastsale": "$131.38", - "netchange": "-1.61", - "pctchange": "-1.211%", - "volume": "65499", - "marketCap": "2117383011.00", + "lastsale": "$132.61", + "netchange": "1.23", + "pctchange": "0.936%", + "volume": "55073", + "marketCap": "2137206280.00", "country": "United States", "ipoyear": "1994", "industry": "Major Banks", @@ -3208,11 +3208,11 @@ { "symbol": "PTN", "name": "Palatin Technologies Inc. Common Stock", - "lastsale": "$2.43", - "netchange": "-0.22", - "pctchange": "-8.302%", - "volume": "192583", - "marketCap": "33381243.00", + "lastsale": "$2.42", + "netchange": "-0.01", + "pctchange": "-0.412%", + "volume": "62211", + "marketCap": "33243872.00", "country": "United States", "ipoyear": "1999", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3222,11 +3222,11 @@ { "symbol": "PW", "name": "Power REIT (MD) Common Stock", - "lastsale": "$0.5112", - "netchange": "-0.006", - "pctchange": "-1.16%", - "volume": "17637", - "marketCap": "1732795.00", + "lastsale": "$0.5101", + "netchange": "-0.0011", + "pctchange": "-0.215%", + "volume": "25444", + "marketCap": "1729066.00", "country": "United States", "ipoyear": "1998", "industry": "Real Estate Investment Trusts", @@ -3237,9 +3237,9 @@ "symbol": "PW^A", "name": "Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock", "lastsale": "$3.1998", - "netchange": "0.1597", - "pctchange": "5.253%", - "volume": "513", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "65", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3250,11 +3250,11 @@ { "symbol": "PZG", "name": "Paramount Gold Nevada Corp. Common Stock", - "lastsale": "$0.335", - "netchange": "-0.0139", - "pctchange": "-3.984%", - "volume": "190894", - "marketCap": "19764998.00", + "lastsale": "$0.3367", + "netchange": "0.0017", + "pctchange": "0.507%", + "volume": "89425", + "marketCap": "19865298.00", "country": "United States", "ipoyear": "2015", "industry": "Precious Metals", @@ -3264,10 +3264,10 @@ { "symbol": "QFTA", "name": "Quantum FinTech Acquisition Corporation Common Stock", - "lastsale": "$7.87", - "netchange": "0.39", - "pctchange": "5.214%", - "volume": "764", + "lastsale": "$7.8999", + "netchange": "0.0299", + "pctchange": "0.38%", + "volume": "435", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -3278,10 +3278,10 @@ { "symbol": "RCG", "name": "RENN Fund Inc Common Stock", - "lastsale": "$1.6898", - "netchange": "-0.0172", - "pctchange": "-1.008%", - "volume": "3553", + "lastsale": "$1.68", + "netchange": "-0.0098", + "pctchange": "-0.58%", + "volume": "346", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -3292,11 +3292,11 @@ { "symbol": "REI", "name": "Ring Energy Inc. Common Stock", - "lastsale": "$1.48", - "netchange": "0.03", - "pctchange": "2.069%", - "volume": "3639878", - "marketCap": "289532845.00", + "lastsale": "$1.56", + "netchange": "0.08", + "pctchange": "5.405%", + "volume": "2152371", + "marketCap": "305183270.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -3306,11 +3306,11 @@ { "symbol": "REPX", "name": "Riley Exploration Permian Inc. Common Stock", - "lastsale": "$26.83", - "netchange": "0.03", - "pctchange": "0.112%", - "volume": "62711", - "marketCap": "548034919.00", + "lastsale": "$27.93", + "netchange": "1.10", + "pctchange": "4.10%", + "volume": "59931", + "marketCap": "570503738.00", "country": "United States", "ipoyear": "1999", "industry": "Oil & Gas Production", @@ -3320,11 +3320,11 @@ { "symbol": "RHE", "name": "Regional Health Properties Inc. Common Stock", - "lastsale": "$2.3582", - "netchange": "0.2882", - "pctchange": "13.923%", - "volume": "23164", - "marketCap": "4440557.00", + "lastsale": "$2.15", + "netchange": "-0.2082", + "pctchange": "-8.829%", + "volume": "19119", + "marketCap": "4048510.00", "country": "", "ipoyear": "2017", "industry": "Real Estate", @@ -3335,9 +3335,9 @@ "symbol": "RHE^A", "name": "Regional Health Properties Inc. 10.875% Series A Cumulative Redeemable Preferred Stock", "lastsale": "$0.31", - "netchange": "-0.09", - "pctchange": "-22.50%", - "volume": "4438", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "91", "marketCap": "", "country": "", "ipoyear": "", @@ -3348,11 +3348,11 @@ { "symbol": "RLGT", "name": "Radiant Logistics Inc. Common Stock", - "lastsale": "$6.45", - "netchange": "-0.08", - "pctchange": "-1.225%", - "volume": "100066", - "marketCap": "302781808.00", + "lastsale": "$6.82", + "netchange": "0.37", + "pctchange": "5.736%", + "volume": "226174", + "marketCap": "320150687.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -3362,11 +3362,11 @@ { "symbol": "RVP", "name": "Retractable Technologies Inc. Common Stock", - "lastsale": "$1.12", - "netchange": "-0.02", - "pctchange": "-1.754%", - "volume": "46541", - "marketCap": "33529618.00", + "lastsale": "$1.09", + "netchange": "-0.03", + "pctchange": "-2.679%", + "volume": "91635", + "marketCap": "32631503.00", "country": "United States", "ipoyear": "2001", "industry": "Medical/Dental Instruments", @@ -3376,11 +3376,11 @@ { "symbol": "SACC", "name": "Sachem Capital Corp. 6.875% Notes due 2024", - "lastsale": "$24.44", - "netchange": "0.14", - "pctchange": "0.576%", - "volume": "2601", - "marketCap": "1108511125.00", + "lastsale": "$24.50", + "netchange": "0.06", + "pctchange": "0.245%", + "volume": "2419", + "marketCap": "1111232511.00", "country": "United States", "ipoyear": "2019", "industry": "Real Estate Investment Trusts", @@ -3391,9 +3391,9 @@ "symbol": "SACH", "name": "Sachem Capital Corp. Common Shares", "lastsale": "$3.69", - "netchange": "-0.11", - "pctchange": "-2.895%", - "volume": "1406997", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "920067", "marketCap": "167365223.00", "country": "United States", "ipoyear": "2017", @@ -3404,10 +3404,10 @@ { "symbol": "SACH^A", "name": "Sachem Capital Corp. 7.75% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$19.98", - "netchange": "0.0799", - "pctchange": "0.402%", - "volume": "6500", + "lastsale": "$19.95", + "netchange": "-0.03", + "pctchange": "-0.15%", + "volume": "8593", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3418,11 +3418,11 @@ { "symbol": "SATX", "name": "SatixFy Communications Ltd. Ordinary Share", - "lastsale": "$0.3506", - "netchange": "-0.004", - "pctchange": "-1.128%", - "volume": "104075", - "marketCap": "28283839504.00", + "lastsale": "$0.39", + "netchange": "0.0394", + "pctchange": "11.238%", + "volume": "135097", + "marketCap": "31462342860.00", "country": "", "ipoyear": "2022", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -3432,11 +3432,11 @@ { "symbol": "SBEV", "name": "Splash Beverage Group Inc. (NV) Common Stock", - "lastsale": "$0.578", - "netchange": "-0.007", - "pctchange": "-1.197%", - "volume": "145138", - "marketCap": "25326675.00", + "lastsale": "$0.58", + "netchange": "0.002", + "pctchange": "0.346%", + "volume": "72045", + "marketCap": "25414310.00", "country": "", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -3446,11 +3446,11 @@ { "symbol": "SCCB", "name": "Sachem Capital Corp. 7.125% Notes due 2024", - "lastsale": "$25.08", - "netchange": "-0.12", - "pctchange": "-0.476%", - "volume": "1366", - "marketCap": "1137539239.00", + "lastsale": "$25.15", + "netchange": "0.07", + "pctchange": "0.279%", + "volume": "2493", + "marketCap": "1140714189.00", "country": "United States", "ipoyear": "2019", "industry": "Real Estate Investment Trusts", @@ -3460,11 +3460,11 @@ { "symbol": "SCCC", "name": "Sachem Capital Corp. 7.75% Notes due 2025", - "lastsale": "$24.0444", - "netchange": "0.1944", - "pctchange": "0.815%", - "volume": "3876", - "marketCap": "1090568121.00", + "lastsale": "$24.10", + "netchange": "0.0556", + "pctchange": "0.231%", + "volume": "11028", + "marketCap": "1093089939.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -3474,11 +3474,11 @@ { "symbol": "SCCD", "name": "Sachem Capital Corp. 6.00% Notes due 2026", - "lastsale": "$21.50", - "netchange": "0.15", - "pctchange": "0.703%", - "volume": "3564", - "marketCap": "975163224.00", + "lastsale": "$21.42", + "netchange": "-0.08", + "pctchange": "-0.372%", + "volume": "4024", + "marketCap": "971534709.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -3488,11 +3488,11 @@ { "symbol": "SCCE", "name": "Sachem Capital Corp. 6.00% Notes due 2027", - "lastsale": "$21.40", - "netchange": "0.12", - "pctchange": "0.564%", - "volume": "6350", - "marketCap": "970627581.00", + "lastsale": "$21.60", + "netchange": "0.20", + "pctchange": "0.935%", + "volume": "5012", + "marketCap": "979698866.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -3502,11 +3502,11 @@ { "symbol": "SCCF", "name": "Sachem Capital Corp. 7.125% Notes due 2027", - "lastsale": "$21.8815", - "netchange": "-0.1185", - "pctchange": "-0.539%", - "volume": "345", - "marketCap": "992466701.00", + "lastsale": "$21.90", + "netchange": "0.0185", + "pctchange": "0.085%", + "volume": "2379", + "marketCap": "993305795.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -3516,11 +3516,11 @@ { "symbol": "SCCG", "name": "Sachem Capital Corp. 8.00% Notes due 2027", - "lastsale": "$22.5821", - "netchange": "0.0321", - "pctchange": "0.142%", - "volume": "3239", - "marketCap": "1024243415.00", + "lastsale": "$22.40", + "netchange": "-0.1821", + "pctchange": "-0.806%", + "volume": "8179", + "marketCap": "1015984010.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -3530,11 +3530,11 @@ { "symbol": "SDPI", "name": "Superior Drilling Products Inc. Common Stock", - "lastsale": "$0.7001", - "netchange": "0.0127", - "pctchange": "1.848%", - "volume": "38956", - "marketCap": "21276907.00", + "lastsale": "$0.7215", + "netchange": "0.0214", + "pctchange": "3.057%", + "volume": "48614", + "marketCap": "21927280.00", "country": "", "ipoyear": "2014", "industry": "Metal Fabrications", @@ -3544,11 +3544,11 @@ { "symbol": "SEB", "name": "Seaboard Corporation Common Stock", - "lastsale": "$3587.54", - "netchange": "11.94", - "pctchange": "0.334%", - "volume": "3091", - "marketCap": "3483698655.00", + "lastsale": "$3605.01", + "netchange": "17.47", + "pctchange": "0.487%", + "volume": "3331", + "marketCap": "3500662986.00", "country": "United States", "ipoyear": "1996", "industry": "Farming/Seeds/Milling", @@ -3558,11 +3558,11 @@ { "symbol": "SENS", "name": "Senseonics Holdings Inc. Common Stock", - "lastsale": "$0.65", - "netchange": "-0.0488", - "pctchange": "-6.983%", - "volume": "2992187", - "marketCap": "343382913.00", + "lastsale": "$0.653", + "netchange": "0.003", + "pctchange": "0.462%", + "volume": "2177269", + "marketCap": "344967757.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -3572,10 +3572,10 @@ { "symbol": "SGE", "name": "Strong Global Entertainment Inc. Class A Common Voting Shares", - "lastsale": "$1.61", - "netchange": "0.12", - "pctchange": "8.054%", - "volume": "253", + "lastsale": "$1.57", + "netchange": "-0.04", + "pctchange": "-2.484%", + "volume": "13301", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -3586,11 +3586,11 @@ { "symbol": "SGN", "name": "Signing Day Sports Inc. Common Stock", - "lastsale": "$0.7664", - "netchange": "-0.0837", - "pctchange": "-9.846%", - "volume": "135297", - "marketCap": "6849816.00", + "lastsale": "$0.72", + "netchange": "-0.0464", + "pctchange": "-6.054%", + "volume": "83024", + "marketCap": "6435109.00", "country": "", "ipoyear": "2023", "industry": "", @@ -3600,11 +3600,11 @@ { "symbol": "SIF", "name": "SIFCO Industries Inc. Common Stock", - "lastsale": "$4.28", - "netchange": "-0.25", - "pctchange": "-5.519%", - "volume": "8302", - "marketCap": "26138593.00", + "lastsale": "$4.44", + "netchange": "0.16", + "pctchange": "3.738%", + "volume": "9435", + "marketCap": "27115737.00", "country": "United States", "ipoyear": "1969", "industry": "Aerospace", @@ -3614,15 +3614,15 @@ { "symbol": "SILV", "name": "SilverCrest Metals Inc. Common Shares", - "lastsale": "$6.31", - "netchange": "-0.01", - "pctchange": "-0.158%", - "volume": "1082784", - "marketCap": "929027610.00", + "lastsale": "$6.72", + "netchange": "0.41", + "pctchange": "6.498%", + "volume": "1142452", + "marketCap": "989392320.00", "country": "Canada", "ipoyear": "2018", - "industry": "Precious Metals", - "sector": "Basic Materials", + "industry": "Industrial Machinery/Components", + "sector": "Industrials", "url": "/market-activity/stocks/silv" }, { @@ -3631,7 +3631,7 @@ "lastsale": "$31.80", "netchange": "0.00", "pctchange": "0.00%", - "volume": "100", + "volume": "88", "marketCap": "4898640413.00", "country": "Mexico", "ipoyear": "1998", @@ -3642,11 +3642,11 @@ { "symbol": "SKYH", "name": "Sky Harbour Group Corporation Class A Common Stock", - "lastsale": "$11.51", - "netchange": "0.16", - "pctchange": "1.41%", - "volume": "35594", - "marketCap": "735428757.00", + "lastsale": "$11.42", + "netchange": "-0.09", + "pctchange": "-0.782%", + "volume": "51545", + "marketCap": "729678228.00", "country": "", "ipoyear": "2022", "industry": "Military/Government/Technical", @@ -3656,11 +3656,11 @@ { "symbol": "SLI", "name": "Standard Lithium Ltd. Common Shares", - "lastsale": "$1.85", - "netchange": "-0.13", - "pctchange": "-6.566%", - "volume": "2245092", - "marketCap": "319776564.00", + "lastsale": "$2.01", + "netchange": "0.16", + "pctchange": "8.649%", + "volume": "1593383", + "marketCap": "347432916.00", "country": "Canada", "ipoyear": "2021", "industry": "Major Chemicals", @@ -3670,11 +3670,11 @@ { "symbol": "SLND", "name": "Southland Holdings Inc. Common Stock", - "lastsale": "$4.97", - "netchange": "-0.02", - "pctchange": "-0.401%", - "volume": "53949", - "marketCap": "238023160.00", + "lastsale": "$4.80", + "netchange": "-0.17", + "pctchange": "-3.421%", + "volume": "40922", + "marketCap": "229881523.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -3684,11 +3684,11 @@ { "symbol": "SNMP", "name": "Evolve Transition Infrastructure LP Common Units representing Class B Limited Liability Company Interests", - "lastsale": "$1.37", - "netchange": "0.05", - "pctchange": "3.788%", - "volume": "5213", - "marketCap": "10550463.00", + "lastsale": "$1.33", + "netchange": "-0.04", + "pctchange": "-2.92%", + "volume": "4679", + "marketCap": "10242420.00", "country": "", "ipoyear": "", "industry": "Oil & Gas Production", @@ -3698,11 +3698,11 @@ { "symbol": "SOAR", "name": "Volato Group Inc. Class A Common Stock", - "lastsale": "$4.74", - "netchange": "-0.14", - "pctchange": "-2.869%", - "volume": "52935", - "marketCap": "63246285.00", + "lastsale": "$4.45", + "netchange": "-0.29", + "pctchange": "-6.118%", + "volume": "150881", + "marketCap": "59376786.00", "country": "", "ipoyear": "2022", "industry": "Blank Checks", @@ -3712,11 +3712,11 @@ { "symbol": "SSY", "name": "SunLink Health Systems Inc. Common Stock", - "lastsale": "$0.8999", - "netchange": "0.0079", - "pctchange": "0.886%", - "volume": "7410", - "marketCap": "6335839.00", + "lastsale": "$0.9001", + "netchange": "0.0002", + "pctchange": "0.022%", + "volume": "11965", + "marketCap": "6337247.00", "country": "United States", "ipoyear": "1996", "industry": "Hospital/Nursing Management", @@ -3726,11 +3726,11 @@ { "symbol": "STRW", "name": "Strawberry Fields REIT Inc. Common Stock", - "lastsale": "$7.61", - "netchange": "-0.33", - "pctchange": "-4.156%", - "volume": "2778", - "marketCap": "48928602.00", + "lastsale": "$7.53", + "netchange": "-0.08", + "pctchange": "-1.051%", + "volume": "4098", + "marketCap": "48414240.00", "country": "", "ipoyear": "2023", "industry": "Real Estate Investment Trusts", @@ -3740,11 +3740,11 @@ { "symbol": "STXS", "name": "Stereotaxis Inc. Common Stock", - "lastsale": "$1.63", - "netchange": "-0.08", - "pctchange": "-4.678%", - "volume": "202079", - "marketCap": "131841834.00", + "lastsale": "$1.68", + "netchange": "0.05", + "pctchange": "3.067%", + "volume": "162793", + "marketCap": "135886062.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -3754,11 +3754,11 @@ { "symbol": "SVM", "name": "Silvercorp Metals Inc. Common Shares", - "lastsale": "$2.69", - "netchange": "-0.07", - "pctchange": "-2.536%", - "volume": "1106385", - "marketCap": "475645770.00", + "lastsale": "$2.78", + "netchange": "0.09", + "pctchange": "3.346%", + "volume": "1210316", + "marketCap": "491559569.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -3768,11 +3768,11 @@ { "symbol": "SVT", "name": "Servotronics Inc. Common Stock", - "lastsale": "$11.22", - "netchange": "0.20", - "pctchange": "1.815%", - "volume": "2696", - "marketCap": "28007487.00", + "lastsale": "$12.40", + "netchange": "1.18", + "pctchange": "10.517%", + "volume": "15363", + "marketCap": "30953016.00", "country": "United States", "ipoyear": "1970", "industry": "Industrial Machinery/Components", @@ -3782,25 +3782,25 @@ { "symbol": "TELL", "name": "Tellurian Inc. Common Stock", - "lastsale": "$0.7356", - "netchange": "0.0555", - "pctchange": "8.161%", - "volume": "59987747", - "marketCap": "466990043.00", + "lastsale": "$0.743", + "netchange": "0.0074", + "pctchange": "1.006%", + "volume": "38076820", + "marketCap": "471687876.00", "country": "United States", "ipoyear": "", - "industry": "Oil & Gas Production", - "sector": "Energy", + "industry": "Investment Bankers/Brokers/Service", + "sector": "Finance", "url": "/market-activity/stocks/tell" }, { "symbol": "TELZ", "name": "Tellurian Inc. 8.25% Senior Notes due 2028", - "lastsale": "$9.21", - "netchange": "0.11", - "pctchange": "1.209%", - "volume": "14359", - "marketCap": "5846898172.00", + "lastsale": "$9.565", + "netchange": "0.355", + "pctchange": "3.855%", + "volume": "13144", + "marketCap": "6072267212.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -3810,39 +3810,39 @@ { "symbol": "TGB", "name": "Taseko Mines Ltd. Common Stock", - "lastsale": "$1.38", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "725832", - "marketCap": "398443260.00", + "lastsale": "$1.44", + "netchange": "0.06", + "pctchange": "4.348%", + "volume": "972083", + "marketCap": "415766880.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Precious Metals", + "sector": "Basic Materials", "url": "/market-activity/stocks/tgb" }, { "symbol": "THM", "name": "International Tower Hill Mines Ltd. Ordinary Shares (Canada)", - "lastsale": "$0.507", - "netchange": "-0.0065", - "pctchange": "-1.266%", - "volume": "92700", - "marketCap": "99313964.00", + "lastsale": "$0.533", + "netchange": "0.026", + "pctchange": "5.128%", + "volume": "96596", + "marketCap": "104406988.00", "country": "Canada", "ipoyear": "", - "industry": "Metal Mining", - "sector": "Basic Materials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/thm" }, { "symbol": "TMP", "name": "Tompkins Financial Corporation Common Stock", - "lastsale": "$62.31", - "netchange": "-0.97", - "pctchange": "-1.533%", - "volume": "48449", - "marketCap": "894159529.00", + "lastsale": "$63.33", + "netchange": "1.02", + "pctchange": "1.637%", + "volume": "68651", + "marketCap": "908796709.00", "country": "United States", "ipoyear": "1997", "industry": "Major Banks", @@ -3852,11 +3852,11 @@ { "symbol": "TMQ", "name": "Trilogy Metals Inc. Common Stock", - "lastsale": "$0.4251", - "netchange": "-0.01", - "pctchange": "-2.298%", - "volume": "521100", - "marketCap": "66266222.00", + "lastsale": "$0.435", + "netchange": "0.0099", + "pctchange": "2.329%", + "volume": "764777", + "marketCap": "67809472.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -3866,11 +3866,11 @@ { "symbol": "TOON", "name": "Kartoon Studios Inc. Common Stock", - "lastsale": "$1.44", - "netchange": "-0.08", - "pctchange": "-5.263%", - "volume": "182023", - "marketCap": "50672337.00", + "lastsale": "$1.42", + "netchange": "-0.02", + "pctchange": "-1.389%", + "volume": "191350", + "marketCap": "49968555.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -3880,11 +3880,11 @@ { "symbol": "TOVX", "name": "Theriva Biologics Inc. Common Stock", - "lastsale": "$0.5902", - "netchange": "0.0202", - "pctchange": "3.544%", - "volume": "19210", - "marketCap": "10058640.00", + "lastsale": "$0.595", + "netchange": "0.0047", + "pctchange": "0.796%", + "volume": "47773", + "marketCap": "10140445.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3894,11 +3894,11 @@ { "symbol": "TPET", "name": "Trio Petroleum Corp. Common Stock", - "lastsale": "$0.34", - "netchange": "-0.005", - "pctchange": "-1.449%", - "volume": "342571", - "marketCap": "10071315.00", + "lastsale": "$0.32", + "netchange": "-0.02", + "pctchange": "-5.882%", + "volume": "303998", + "marketCap": "9478885.00", "country": "", "ipoyear": "2023", "industry": "Oil & Gas Production", @@ -3908,11 +3908,11 @@ { "symbol": "TPHS", "name": "Trinity Place Holdings Inc. Common Stock", - "lastsale": "$0.1542", - "netchange": "0.0028", - "pctchange": "1.849%", - "volume": "109236", - "marketCap": "5890345.00", + "lastsale": "$0.1146", + "netchange": "-0.0396", + "pctchange": "-25.681%", + "volume": "349762", + "marketCap": "4377650.00", "country": "", "ipoyear": "", "industry": "Building operators", @@ -3922,11 +3922,11 @@ { "symbol": "TRT", "name": "Trio-Tech International Common Stock", - "lastsale": "$4.76", - "netchange": "-0.09", - "pctchange": "-1.856%", - "volume": "12722", - "marketCap": "19503767.00", + "lastsale": "$4.86", + "netchange": "0.10", + "pctchange": "2.101%", + "volume": "4402", + "marketCap": "19913510.00", "country": "United States", "ipoyear": "1998", "industry": "Industrial Machinery/Components", @@ -3936,25 +3936,25 @@ { "symbol": "TRX", "name": "TRX Gold Corporation Common Stock", - "lastsale": "$0.3928", - "netchange": "-0.0077", - "pctchange": "-1.923%", - "volume": "311146", - "marketCap": "109051225.00", + "lastsale": "$0.389", + "netchange": "-0.0038", + "pctchange": "-0.967%", + "volume": "499842", + "marketCap": "107996248.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Precious Metals", + "sector": "Basic Materials", "url": "/market-activity/stocks/trx" }, { "symbol": "UAMY", "name": "United States Antimony Corporation Common Stock", - "lastsale": "$0.242", - "netchange": "0.0078", - "pctchange": "3.33%", - "volume": "275562", - "marketCap": "26050651.00", + "lastsale": "$0.2494", + "netchange": "0.0074", + "pctchange": "3.058%", + "volume": "232987", + "marketCap": "26847241.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -3964,11 +3964,11 @@ { "symbol": "UAVS", "name": "AgEagle Aerial Systems Inc. Common Stock", - "lastsale": "$0.1102", - "netchange": "-0.0011", - "pctchange": "-0.988%", - "volume": "1179478", - "marketCap": "12990247.00", + "lastsale": "$0.1108", + "netchange": "0.0006", + "pctchange": "0.544%", + "volume": "1116692", + "marketCap": "13060974.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -3978,11 +3978,11 @@ { "symbol": "UEC", "name": "Uranium Energy Corp. Common Stock", - "lastsale": "$6.46", - "netchange": "0.12", - "pctchange": "1.893%", - "volume": "7738919", - "marketCap": "2538649017.00", + "lastsale": "$6.21", + "netchange": "-0.25", + "pctchange": "-3.87%", + "volume": "11619814", + "marketCap": "2440404086.00", "country": "Canada", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -3992,38 +3992,38 @@ { "symbol": "URG", "name": "Ur Energy Inc Common Shares (Canada)", - "lastsale": "$1.53", - "netchange": "0.04", - "pctchange": "2.685%", - "volume": "1812610", - "marketCap": "406963351.00", + "lastsale": "$1.46", + "netchange": "-0.07", + "pctchange": "-4.575%", + "volume": "4837153", + "marketCap": "388344112.00", "country": "Canada", "ipoyear": "", - "industry": "Precious Metals", - "sector": "Basic Materials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/urg" }, { "symbol": "USAS", "name": "Americas Gold and Silver Corporation Common Shares no par value", - "lastsale": "$0.23", - "netchange": "-0.01", - "pctchange": "-4.167%", - "volume": "607158", - "marketCap": "49927857.00", + "lastsale": "$0.232", + "netchange": "0.002", + "pctchange": "0.87%", + "volume": "583693", + "marketCap": "50362013.00", "country": "Canada", "ipoyear": "2017", - "industry": "", - "sector": "", + "industry": "Metal Mining", + "sector": "Basic Materials", "url": "/market-activity/stocks/usas" }, { "symbol": "UTG", "name": "Reaves Utility Income Fund Common Shares of Beneficial Interest", - "lastsale": "$26.82", - "netchange": "-0.09", - "pctchange": "-0.334%", - "volume": "390758", + "lastsale": "$26.92", + "netchange": "0.10", + "pctchange": "0.373%", + "volume": "405882", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -4034,11 +4034,11 @@ { "symbol": "UUU", "name": "Universal Security Instruments Inc. Common Stock", - "lastsale": "$1.4401", - "netchange": "-0.0599", - "pctchange": "-3.993%", - "volume": "241176", - "marketCap": "3330789.00", + "lastsale": "$1.45", + "netchange": "0.0099", + "pctchange": "0.687%", + "volume": "79876", + "marketCap": "3353686.00", "country": "United States", "ipoyear": "2003", "industry": "Electronic Components", @@ -4048,15 +4048,15 @@ { "symbol": "UUUU", "name": "Energy Fuels Inc Ordinary Shares (Canada)", - "lastsale": "$7.31", - "netchange": "0.06", - "pctchange": "0.828%", - "volume": "1867700", - "marketCap": "1178751696.00", + "lastsale": "$7.03", + "netchange": "-0.28", + "pctchange": "-3.83%", + "volume": "3718320", + "marketCap": "1133601152.00", "country": "Canada", "ipoyear": "", - "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", - "sector": "Industrials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/uuuu" }, { @@ -4065,7 +4065,7 @@ "lastsale": "$10.74", "netchange": "0.00", "pctchange": "0.00%", - "volume": "82", + "volume": "25", "marketCap": "163346701.00", "country": "", "ipoyear": "2022", @@ -4076,10 +4076,10 @@ { "symbol": "VFL", "name": "abrdn National Municipal Income Fund Common Stock", - "lastsale": "$10.13", - "netchange": "-0.03", - "pctchange": "-0.295%", - "volume": "48800", + "lastsale": "$10.18", + "netchange": "0.05", + "pctchange": "0.494%", + "volume": "59756", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -4090,11 +4090,11 @@ { "symbol": "VGZ", "name": "Vista Gold Corp Common Stock", - "lastsale": "$0.41", - "netchange": "-0.02", - "pctchange": "-4.651%", - "volume": "416259", - "marketCap": "49646283.00", + "lastsale": "$0.45", + "netchange": "0.04", + "pctchange": "9.756%", + "volume": "576088", + "marketCap": "54489822.00", "country": "United States", "ipoyear": "1986", "industry": "Precious Metals", @@ -4104,11 +4104,11 @@ { "symbol": "VHAQ", "name": "Viveon Health Acquisition Corp. Common Stock", - "lastsale": "$11.31", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "416", - "marketCap": "75196401.00", + "lastsale": "$11.30", + "netchange": "-0.01", + "pctchange": "-0.088%", + "volume": "2372", + "marketCap": "75129915.00", "country": "", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4118,11 +4118,11 @@ { "symbol": "VINE", "name": "Fresh Vine Wine Inc. Common Stock", - "lastsale": "$0.7715", - "netchange": "0.0065", - "pctchange": "0.85%", - "volume": "29452", - "marketCap": "12325659.00", + "lastsale": "$0.9055", + "netchange": "0.134", + "pctchange": "17.369%", + "volume": "333684", + "marketCap": "14466474.00", "country": "", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -4132,11 +4132,11 @@ { "symbol": "VKI", "name": "Invesco Advantage Municipal Income Trust II Common Shares of Beneficial Interest (DE)", - "lastsale": "$8.43", - "netchange": "-0.04", - "pctchange": "-0.472%", - "volume": "158894", - "marketCap": "374342749.00", + "lastsale": "$8.46", + "netchange": "0.03", + "pctchange": "0.356%", + "volume": "291751", + "marketCap": "375674929.00", "country": "United States", "ipoyear": "1993", "industry": "Finance Companies", @@ -4146,25 +4146,25 @@ { "symbol": "VNRX", "name": "VolitionRX Limited Common Stock", - "lastsale": "$0.76", - "netchange": "-0.0142", - "pctchange": "-1.834%", - "volume": "461688", - "marketCap": "59801263.00", + "lastsale": "$0.691", + "netchange": "-0.069", + "pctchange": "-9.079%", + "volume": "319876", + "marketCap": "54371938.00", "country": "Singapore", "ipoyear": "2015", - "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", + "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", "sector": "Health Care", "url": "/market-activity/stocks/vnrx" }, { "symbol": "VTAK", "name": "Catheter Precision Inc. Common Stock", - "lastsale": "$0.46", + "lastsale": "$0.44", "netchange": "-0.02", - "pctchange": "-4.167%", - "volume": "51730", - "marketCap": "2469130.00", + "pctchange": "-4.348%", + "volume": "26279", + "marketCap": "3091738.00", "country": "", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -4174,15 +4174,15 @@ { "symbol": "VZLA", "name": "Vizsla Silver Corp. Common Shares", - "lastsale": "$1.12", - "netchange": "-0.02", - "pctchange": "-1.754%", - "volume": "286354", - "marketCap": "232897077.00", + "lastsale": "$1.16", + "netchange": "0.04", + "pctchange": "3.571%", + "volume": "402682", + "marketCap": "241214830.00", "country": "", "ipoyear": "2022", - "industry": "Precious Metals", - "sector": "Basic Materials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/vzla" }, { @@ -4191,7 +4191,7 @@ "lastsale": "$10.48", "netchange": "0.00", "pctchange": "0.00%", - "volume": "7", + "volume": "1", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -4203,38 +4203,38 @@ "symbol": "WRN", "name": "Western Copper and Gold Corporation Common Stock", "lastsale": "$1.37", - "netchange": "0.04", - "pctchange": "3.008%", - "volume": "122498", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "129221", "marketCap": "222787989.00", "country": "Canada", "ipoyear": "2011", - "industry": "Metal Mining", - "sector": "Basic Materials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/wrn" }, { "symbol": "WWR", "name": "Westwater Resources Inc. Common Stock", - "lastsale": "$0.595", - "netchange": "-0.0455", - "pctchange": "-7.104%", - "volume": "870971", - "marketCap": "32627352.00", + "lastsale": "$0.5772", + "netchange": "-0.0178", + "pctchange": "-2.992%", + "volume": "267127", + "marketCap": "31651273.00", "country": "United States", "ipoyear": "", - "industry": "Metal Mining", + "industry": "Other Metals and Minerals", "sector": "Basic Materials", "url": "/market-activity/stocks/wwr" }, { "symbol": "WYY", "name": "WidePoint Corporation Common Stock", - "lastsale": "$1.84", - "netchange": "-0.02", - "pctchange": "-1.075%", - "volume": "60556", - "marketCap": "16272358.00", + "lastsale": "$1.905", + "netchange": "0.065", + "pctchange": "3.533%", + "volume": "9511", + "marketCap": "16847197.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -4244,11 +4244,11 @@ { "symbol": "XPL", "name": "Solitario Resources Corp. Common Stock", - "lastsale": "$0.5536", - "netchange": "0.0068", - "pctchange": "1.244%", - "volume": "62414", - "marketCap": "43782208.00", + "lastsale": "$0.5578", + "netchange": "0.0042", + "pctchange": "0.759%", + "volume": "58403", + "marketCap": "44114370.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -4258,11 +4258,11 @@ { "symbol": "XTNT", "name": "Xtant Medical Holdings Inc. Common Stock", - "lastsale": "$1.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "34548", - "marketCap": "143121275.00", + "lastsale": "$1.13", + "netchange": "0.03", + "pctchange": "2.727%", + "volume": "87271", + "marketCap": "147024583.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4272,24 +4272,24 @@ { "symbol": "YCBD", "name": "cbdMD Inc. Common Stock", - "lastsale": "$0.70", - "netchange": "0.035", - "pctchange": "5.263%", - "volume": "10729", - "marketCap": "1998661.00", + "lastsale": "$0.6473", + "netchange": "-0.0527", + "pctchange": "-7.529%", + "volume": "68337", + "marketCap": "1848190.00", "country": "United States", "ipoyear": "2017", - "industry": "Biotechnology: Pharmaceutical Preparations", - "sector": "Health Care", + "industry": "Package Goods/Cosmetics", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/ycbd" }, { "symbol": "YCBD^A", "name": "cbdMD Inc. 8.0% Series A Cumulative Convertible Preferred Stock", - "lastsale": "$0.74", - "netchange": "0.0401", - "pctchange": "5.729%", - "volume": "29381", + "lastsale": "$0.69", + "netchange": "-0.05", + "pctchange": "-6.757%", + "volume": "22294", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4300,11 +4300,11 @@ { "symbol": "ZDGE", "name": "Zedge Inc. Class B Common Stock ", - "lastsale": "$2.21", - "netchange": "-0.02", - "pctchange": "-0.897%", - "volume": "28843", - "marketCap": "31723606.00", + "lastsale": "$2.275", + "netchange": "0.065", + "pctchange": "2.941%", + "volume": "20371", + "marketCap": "32656654.00", "country": "", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -4314,11 +4314,11 @@ { "symbol": "ZOM", "name": "Zomedica Corp. Common Shares", - "lastsale": "$0.193", - "netchange": "0.023", - "pctchange": "13.529%", - "volume": "16281549", - "marketCap": "189130286.00", + "lastsale": "$0.2201", + "netchange": "0.0271", + "pctchange": "14.041%", + "volume": "19296689", + "marketCap": "215686922.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", diff --git a/nasdaq/nasdaq_full_tickers.json b/nasdaq/nasdaq_full_tickers.json index bfd623fa..02565be2 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": "$0.83", - "netchange": "-0.0202", - "pctchange": "-2.376%", - "volume": "26295", - "marketCap": "26246401.00", + "lastsale": "$0.845", + "netchange": "0.015", + "pctchange": "1.807%", + "volume": "22134", + "marketCap": "26720734.00", "country": "China", "ipoyear": "2008", "industry": "Other Consumer Services", @@ -19,7 +19,7 @@ "lastsale": "$10.74", "netchange": "0.00", "pctchange": "0.00%", - "volume": "36", + "volume": "15", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -45,9 +45,9 @@ "symbol": "AACIW", "name": "Armada Acquisition Corp. I Warrant", "lastsale": "$0.025", - "netchange": "0.0089", - "pctchange": "55.28%", - "volume": "3890", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -58,11 +58,11 @@ { "symbol": "AADI", "name": "Aadi Bioscience Inc. Common Stock", - "lastsale": "$2.24", - "netchange": "-0.10", - "pctchange": "-4.274%", - "volume": "1902448", - "marketCap": "54937926.00", + "lastsale": "$2.21", + "netchange": "-0.03", + "pctchange": "-1.339%", + "volume": "1151131", + "marketCap": "54202151.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -72,11 +72,11 @@ { "symbol": "AAGR", "name": "African Agriculture Holdings Inc. Common Stock", - "lastsale": "$0.4887", - "netchange": "-0.1093", - "pctchange": "-18.278%", - "volume": "810635", - "marketCap": "4613924.00", + "lastsale": "$0.77", + "netchange": "0.2813", + "pctchange": "57.561%", + "volume": "11584994", + "marketCap": "7269739.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -86,11 +86,11 @@ { "symbol": "AAGRW", "name": "African Agriculture Holdings Inc. Warrant", - "lastsale": "$0.0311", - "netchange": "-0.0018", - "pctchange": "-5.471%", - "volume": "1868", - "marketCap": "782359.00", + "lastsale": "$0.036", + "netchange": "0.0049", + "pctchange": "15.756%", + "volume": "11836", + "marketCap": "905625.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -100,11 +100,11 @@ { "symbol": "AAL", "name": "American Airlines Group Inc. Common Stock", - "lastsale": "$14.24", - "netchange": "-0.25", - "pctchange": "-1.725%", - "volume": "28451910", - "marketCap": "9306431672.00", + "lastsale": "$14.30", + "netchange": "0.06", + "pctchange": "0.421%", + "volume": "22536541", + "marketCap": "9345644165.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -115,9 +115,9 @@ "symbol": "AAME", "name": "Atlantic American Corporation Common Stock", "lastsale": "$2.03", - "netchange": "0.05", - "pctchange": "2.525%", - "volume": "14811", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2581", "marketCap": "41416645.00", "country": "United States", "ipoyear": "", @@ -128,11 +128,11 @@ { "symbol": "AAOI", "name": "Applied Optoelectronics Inc. Common Stock", - "lastsale": "$22.50", - "netchange": "0.775", - "pctchange": "3.567%", - "volume": "2611159", - "marketCap": "799573005.00", + "lastsale": "$23.01", + "netchange": "0.51", + "pctchange": "2.267%", + "volume": "2990929", + "marketCap": "817696660.00", "country": "United States", "ipoyear": "2013", "industry": "Semiconductors", @@ -142,11 +142,11 @@ { "symbol": "AAON", "name": "AAON Inc. Common Stock", - "lastsale": "$70.74", - "netchange": "-0.37", - "pctchange": "-0.52%", - "volume": "593945", - "marketCap": "5747261184.00", + "lastsale": "$72.36", + "netchange": "1.62", + "pctchange": "2.29%", + "volume": "611380", + "marketCap": "5878877853.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -156,11 +156,11 @@ { "symbol": "AAPL", "name": "Apple Inc. Common Stock", - "lastsale": "$195.89", - "netchange": "-1.68", - "pctchange": "-0.85%", - "volume": "55671000", - "marketCap": "3046628589280.00", + "lastsale": "$196.94", + "netchange": "1.05", + "pctchange": "0.536%", + "volume": "40657677", + "marketCap": "3062958978880.00", "country": "United States", "ipoyear": "1980", "industry": "Computer Manufacturing", @@ -170,11 +170,11 @@ { "symbol": "ABAT", "name": "American Battery Technology Company Common Stock", - "lastsale": "$5.75", - "netchange": "0.68", - "pctchange": "13.412%", - "volume": "1197228", - "marketCap": "271804426.00", + "lastsale": "$6.31", + "netchange": "0.56", + "pctchange": "9.739%", + "volume": "1336012", + "marketCap": "298275814.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -184,11 +184,11 @@ { "symbol": "ABCB", "name": "Ameris Bancorp Common Stock", - "lastsale": "$51.43", - "netchange": "-0.73", - "pctchange": "-1.40%", - "volume": "475247", - "marketCap": "3551347497.00", + "lastsale": "$52.48", + "netchange": "1.05", + "pctchange": "2.042%", + "volume": "629733", + "marketCap": "3623852161.00", "country": "United States", "ipoyear": "1994", "industry": "Major Banks", @@ -198,25 +198,25 @@ { "symbol": "ABCL", "name": "AbCellera Biologics Inc. Common Shares", - "lastsale": "$5.32", - "netchange": "-0.11", - "pctchange": "-2.026%", - "volume": "1373994", - "marketCap": "1539373212.00", + "lastsale": "$5.68", + "netchange": "0.36", + "pctchange": "6.767%", + "volume": "1723580", + "marketCap": "1643541325.00", "country": "Canada", "ipoyear": "2020", - "industry": "Pharmaceuticals and Biotechnology", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/abcl" }, { "symbol": "ABEO", "name": "Abeona Therapeutics Inc. Common Stock", - "lastsale": "$4.70", - "netchange": "-0.17", - "pctchange": "-3.491%", - "volume": "74795", - "marketCap": "116434590.00", + "lastsale": "$4.72", + "netchange": "0.02", + "pctchange": "0.426%", + "volume": "208345", + "marketCap": "116930056.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -226,11 +226,11 @@ { "symbol": "ABIO", "name": "ARCA biopharma Inc. Common Stock", - "lastsale": "$1.75", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "25059", - "marketCap": "25217750.00", + "lastsale": "$1.77", + "netchange": "0.02", + "pctchange": "1.143%", + "volume": "38154", + "marketCap": "25505953.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -240,11 +240,11 @@ { "symbol": "ABL", "name": "Abacus Life Inc. Class A Common Stock", - "lastsale": "$8.10", - "netchange": "0.05", - "pctchange": "0.621%", - "volume": "40080", - "marketCap": "513133566.00", + "lastsale": "$8.35", + "netchange": "0.25", + "pctchange": "3.086%", + "volume": "26758", + "marketCap": "528971022.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -254,10 +254,10 @@ { "symbol": "ABLLL", "name": "Abacus Life Inc. 9.875% Fixed Rate Senior Notes due 2028", - "lastsale": "$25.59", - "netchange": "0.49", - "pctchange": "1.952%", - "volume": "7618", + "lastsale": "$25.14", + "netchange": "-0.45", + "pctchange": "-1.758%", + "volume": "8291", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -268,11 +268,11 @@ { "symbol": "ABLLW", "name": "Abacus Life Inc. Warrant", - "lastsale": "$0.579", - "netchange": "0.079", - "pctchange": "15.80%", - "volume": "71123", - "marketCap": "36679548.00", + "lastsale": "$0.57", + "netchange": "-0.009", + "pctchange": "-1.554%", + "volume": "34824", + "marketCap": "36109399.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -282,10 +282,10 @@ { "symbol": "ABLV", "name": "Able View Global Inc. Class B Ordinary Shares", - "lastsale": "$2.75", - "netchange": "-0.215", - "pctchange": "-7.251%", - "volume": "429", + "lastsale": "$2.8992", + "netchange": "0.1492", + "pctchange": "5.425%", + "volume": "840", "marketCap": "0.00", "country": "China", "ipoyear": "", @@ -293,14 +293,28 @@ "sector": "", "url": "/market-activity/stocks/ablv" }, + { + "symbol": "ABLVW", + "name": "Able View Global Inc. Warrant", + "lastsale": "$0.0559", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10", + "marketCap": "0.00", + "country": "China", + "ipoyear": "", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/ablvw" + }, { "symbol": "ABNB", "name": "Airbnb Inc. Class A Common Stock", - "lastsale": "$147.50", - "netchange": "0.90", - "pctchange": "0.614%", - "volume": "4174706", - "marketCap": "95644613703.00", + "lastsale": "$146.91", + "netchange": "-0.59", + "pctchange": "-0.40%", + "volume": "5088980", + "marketCap": "95262035248.00", "country": "United States", "ipoyear": "2020", "industry": "Hotels/Resorts", @@ -310,11 +324,11 @@ { "symbol": "ABOS", "name": "Acumen Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.82", - "netchange": "-0.06", - "pctchange": "-2.083%", - "volume": "299758", - "marketCap": "163307500.00", + "lastsale": "$3.20", + "netchange": "0.38", + "pctchange": "13.475%", + "volume": "524428", + "marketCap": "185313475.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -324,11 +338,11 @@ { "symbol": "ABSI", "name": "Absci Corporation Common Stock", - "lastsale": "$3.01", - "netchange": "0.28", - "pctchange": "10.256%", - "volume": "1185391", - "marketCap": "279744816.00", + "lastsale": "$3.14", + "netchange": "0.13", + "pctchange": "4.319%", + "volume": "1203766", + "marketCap": "291826818.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -338,11 +352,11 @@ { "symbol": "ABTS", "name": "Abits Group Inc Ordinary Shares", - "lastsale": "$1.0401", - "netchange": "0.0801", - "pctchange": "8.344%", - "volume": "63013", - "marketCap": "20117124.00", + "lastsale": "$0.97", + "netchange": "-0.0701", + "pctchange": "-6.74%", + "volume": "61470", + "marketCap": "18761283.00", "country": "China", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -352,11 +366,11 @@ { "symbol": "ABUS", "name": "Arbutus Biopharma Corporation Common Stock", - "lastsale": "$2.19", - "netchange": "-0.05", - "pctchange": "-2.232%", - "volume": "938608", - "marketCap": "367252591.00", + "lastsale": "$2.22", + "netchange": "0.03", + "pctchange": "1.37%", + "volume": "649462", + "marketCap": "372283448.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -366,11 +380,11 @@ { "symbol": "ABVC", "name": "ABVC BioPharma Inc. Common Stock", - "lastsale": "$1.18", - "netchange": "-0.12", - "pctchange": "-9.231%", - "volume": "180761", - "marketCap": "8533689.00", + "lastsale": "$1.19", + "netchange": "0.01", + "pctchange": "0.847%", + "volume": "129495", + "marketCap": "8606009.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -380,11 +394,11 @@ { "symbol": "ABVX", "name": "Abivax SA American Depositary Shares", - "lastsale": "$10.53", - "netchange": "0.03", - "pctchange": "0.286%", - "volume": "59482", - "marketCap": "662053406.00", + "lastsale": "$11.40", + "netchange": "0.87", + "pctchange": "8.262%", + "volume": "270413", + "marketCap": "716752975.00", "country": "France", "ipoyear": "2023", "industry": "", @@ -394,10 +408,10 @@ { "symbol": "ACAB", "name": "Atlantic Coastal Acquisition Corp. II Class A Common Stock", - "lastsale": "$10.72", - "netchange": "0.07", - "pctchange": "0.657%", - "volume": "257", + "lastsale": "$10.64", + "netchange": "-0.08", + "pctchange": "-0.746%", + "volume": "453", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -425,7 +439,7 @@ "lastsale": "$11.04", "netchange": "0.00", "pctchange": "0.00%", - "volume": "296", + "volume": "961", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -433,14 +447,42 @@ "sector": "Finance", "url": "/market-activity/stocks/acac" }, + { + "symbol": "ACACU", + "name": "Acri Capital Acquisition Corporation Unit", + "lastsale": "$11.04", + "netchange": "0.06", + "pctchange": "0.546%", + "volume": "1000", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/acacu" + }, + { + "symbol": "ACACW", + "name": "Acri Capital Acquisition Corporation Warrant", + "lastsale": "$0.06", + "netchange": "-0.019", + "pctchange": "-24.051%", + "volume": "3183", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/acacw" + }, { "symbol": "ACAD", "name": "ACADIA Pharmaceuticals Inc. Common Stock", - "lastsale": "$29.02", - "netchange": "0.44", - "pctchange": "1.54%", - "volume": "1895555", - "marketCap": "4764514541.00", + "lastsale": "$30.13", + "netchange": "1.11", + "pctchange": "3.825%", + "volume": "2720810", + "marketCap": "4946754759.00", "country": "United States", "ipoyear": "1985", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -453,7 +495,7 @@ "lastsale": "$10.56", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2855", + "volume": "9201", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -464,10 +506,10 @@ { "symbol": "ACAHW", "name": "Atlantic Coastal Acquisition Corp. Warrant", - "lastsale": "$0.03", - "netchange": "0.004", - "pctchange": "15.385%", - "volume": "32240", + "lastsale": "$0.026", + "netchange": "-0.004", + "pctchange": "-13.333%", + "volume": "10009", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -478,10 +520,10 @@ { "symbol": "ACAX", "name": "Alset Capital Acquisition Corp. Class A Common Stock", - "lastsale": "$10.80", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8", + "lastsale": "$10.60", + "netchange": "-0.20", + "pctchange": "-1.852%", + "volume": "207", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -492,10 +534,10 @@ { "symbol": "ACAXU", "name": "Alset Capital Acquisition Corp. Unit", - "lastsale": "$9.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", + "lastsale": "$10.55", + "netchange": "1.05", + "pctchange": "11.053%", + "volume": "1900", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -506,14 +548,14 @@ { "symbol": "ACB", "name": "Aurora Cannabis Inc. Common Shares", - "lastsale": "$0.466", - "netchange": "-0.014", - "pctchange": "-2.917%", - "volume": "5895074", - "marketCap": "221373300.00", + "lastsale": "$0.4736", + "netchange": "0.0076", + "pctchange": "1.631%", + "volume": "5189676", + "marketCap": "224983680.00", "country": "Canada", "ipoyear": "", - "industry": " Medicinal Chemicals and Botanical Products ", + "industry": "Pharmaceuticals and Biotechnology", "sector": "Health Care", "url": "/market-activity/stocks/acb" }, @@ -527,18 +569,32 @@ "marketCap": "44868236.00", "country": "Hong Kong", "ipoyear": "2021", - "industry": "Catalog/Specialty Distribution", + "industry": "Business Services", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/acba" }, + { + "symbol": "ACBAU", + "name": "Ace Global Business Acquisition Limited Unit", + "lastsale": "$11.72", + "netchange": "-0.315", + "pctchange": "-2.617%", + "volume": "289", + "marketCap": "0.00", + "country": "Hong Kong", + "ipoyear": "2021", + "industry": "Catalog/Specialty Distribution", + "sector": "Consumer Discretionary", + "url": "/market-activity/stocks/acbau" + }, { "symbol": "ACCD", "name": "Accolade Inc. Common Stock", - "lastsale": "$10.66", - "netchange": "0.18", - "pctchange": "1.718%", - "volume": "452775", - "marketCap": "812635167.00", + "lastsale": "$11.42", + "netchange": "0.76", + "pctchange": "7.129%", + "volume": "829100", + "marketCap": "870571633.00", "country": "United States", "ipoyear": "2020", "industry": "Business Services", @@ -548,11 +604,11 @@ { "symbol": "ACDC", "name": "ProFrac Holding Corp. Class A Common Stock", - "lastsale": "$8.21", - "netchange": "0.03", - "pctchange": "0.367%", - "volume": "879452", - "marketCap": "1308582385.00", + "lastsale": "$8.65", + "netchange": "0.44", + "pctchange": "5.359%", + "volume": "554771", + "marketCap": "1378713475.00", "country": "United States", "ipoyear": "2022", "industry": "Oilfield Services/Equipment", @@ -562,11 +618,11 @@ { "symbol": "ACET", "name": "Adicet Bio Inc. Common Stock ", - "lastsale": "$1.445", - "netchange": "-0.145", - "pctchange": "-9.119%", - "volume": "326890", - "marketCap": "62372734.00", + "lastsale": "$1.585", + "netchange": "0.14", + "pctchange": "9.689%", + "volume": "373692", + "marketCap": "68415767.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -576,11 +632,11 @@ { "symbol": "ACGL", "name": "Arch Capital Group Ltd. Common Stock", - "lastsale": "$74.65", - "netchange": "1.23", - "pctchange": "1.675%", - "volume": "1849579", - "marketCap": "27857283007.00", + "lastsale": "$74.83", + "netchange": "0.18", + "pctchange": "0.241%", + "volume": "1953955", + "marketCap": "27924453950.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -590,11 +646,11 @@ { "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": "$19.49", - "netchange": "-0.15", - "pctchange": "-0.764%", - "volume": "46435", - "marketCap": "7273120506.00", + "lastsale": "$19.60", + "netchange": "0.11", + "pctchange": "0.564%", + "volume": "33312", + "marketCap": "7314169416.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -604,11 +660,11 @@ { "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": "$22.7312", - "netchange": "-0.2188", - "pctchange": "-0.953%", - "volume": "25236", - "marketCap": "8482645298.00", + "lastsale": "$22.96", + "netchange": "0.2288", + "pctchange": "1.007%", + "volume": "18514", + "marketCap": "8568027031.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -618,11 +674,11 @@ { "symbol": "ACHC", "name": "Acadia Healthcare Company Inc. Common Stock", - "lastsale": "$75.73", - "netchange": "0.30", - "pctchange": "0.398%", - "volume": "410936", - "marketCap": "6983553727.00", + "lastsale": "$76.52", + "netchange": "0.79", + "pctchange": "1.043%", + "volume": "318974", + "marketCap": "7056404744.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -632,11 +688,11 @@ { "symbol": "ACHL", "name": "Achilles Therapeutics plc American Depositary Shares", - "lastsale": "$0.854", - "netchange": "-0.016", - "pctchange": "-1.839%", - "volume": "185795", - "marketCap": "34956549.00", + "lastsale": "$0.841", + "netchange": "-0.0131", + "pctchange": "-1.534%", + "volume": "235787", + "marketCap": "34424423.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -646,11 +702,11 @@ { "symbol": "ACHV", "name": "Achieve Life Sciences Inc. Common Shares", - "lastsale": "$3.31", - "netchange": "0.13", - "pctchange": "4.088%", - "volume": "100426", - "marketCap": "70058666.00", + "lastsale": "$3.45", + "netchange": "0.14", + "pctchange": "4.23%", + "volume": "136875", + "marketCap": "73021872.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -660,11 +716,11 @@ { "symbol": "ACIC", "name": "American Coastal Insurance Corporation Common Stock", - "lastsale": "$8.31", - "netchange": "-0.16", - "pctchange": "-1.889%", - "volume": "378061", - "marketCap": "364790485.00", + "lastsale": "$8.52", + "netchange": "0.21", + "pctchange": "2.527%", + "volume": "390814", + "marketCap": "374009017.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -674,11 +730,11 @@ { "symbol": "ACIU", "name": "AC Immune SA Common Stock", - "lastsale": "$3.90", - "netchange": "-0.02", - "pctchange": "-0.51%", - "volume": "191462", - "marketCap": "326118000.00", + "lastsale": "$3.98", + "netchange": "0.08", + "pctchange": "2.051%", + "volume": "101858", + "marketCap": "332807600.00", "country": "Switzerland", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -688,25 +744,25 @@ { "symbol": "ACIW", "name": "ACI Worldwide Inc. Common Stock", - "lastsale": "$29.73", - "netchange": "0.01", - "pctchange": "0.034%", - "volume": "628662", - "marketCap": "3232320966.00", + "lastsale": "$30.36", + "netchange": "0.63", + "pctchange": "2.119%", + "volume": "652085", + "marketCap": "3300816163.00", "country": "United States", "ipoyear": "", - "industry": "Computer Software: Prepackaged Software", + "industry": "EDP Services", "sector": "Technology", "url": "/market-activity/stocks/aciw" }, { "symbol": "ACLS", "name": "Axcelis Technologies Inc. Common Stock", - "lastsale": "$134.86", - "netchange": "-1.23", - "pctchange": "-0.904%", - "volume": "655240", - "marketCap": "4416322321.00", + "lastsale": "$136.18", + "netchange": "1.32", + "pctchange": "0.979%", + "volume": "733298", + "marketCap": "4459548967.00", "country": "United States", "ipoyear": "2000", "industry": "Industrial Machinery/Components", @@ -716,11 +772,11 @@ { "symbol": "ACLX", "name": "Arcellx Inc. Common Stock", - "lastsale": "$49.74", - "netchange": "-1.38", - "pctchange": "-2.70%", - "volume": "808549", - "marketCap": "2421650941.00", + "lastsale": "$52.10", + "netchange": "2.36", + "pctchange": "4.745%", + "volume": "604010", + "marketCap": "2536550343.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -730,11 +786,11 @@ { "symbol": "ACMR", "name": "ACM Research Inc. Class A Common Stock", - "lastsale": "$18.30", - "netchange": "0.40", - "pctchange": "2.235%", - "volume": "573564", - "marketCap": "1109122649.00", + "lastsale": "$18.65", + "netchange": "0.35", + "pctchange": "1.913%", + "volume": "843394", + "marketCap": "1130335377.00", "country": "United States", "ipoyear": "2017", "industry": "Industrial Machinery/Components", @@ -744,11 +800,11 @@ { "symbol": "ACNB", "name": "ACNB Corporation Common Stock", - "lastsale": "$44.87", - "netchange": "-2.72", - "pctchange": "-5.715%", - "volume": "54373", - "marketCap": "381740858.00", + "lastsale": "$43.99", + "netchange": "-0.88", + "pctchange": "-1.961%", + "volume": "32591", + "marketCap": "374254075.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -758,11 +814,11 @@ { "symbol": "ACNT", "name": "Ascent Industries Co. Common Stock", - "lastsale": "$7.50", - "netchange": "0.15", - "pctchange": "2.041%", - "volume": "37941", - "marketCap": "75941498.00", + "lastsale": "$7.55", + "netchange": "0.05", + "pctchange": "0.667%", + "volume": "38449", + "marketCap": "76447774.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -772,11 +828,11 @@ { "symbol": "ACON", "name": "Aclarion Inc. Common Stock", - "lastsale": "$0.2395", - "netchange": "0.0288", - "pctchange": "13.669%", - "volume": "75804", - "marketCap": "2105926.00", + "lastsale": "$0.29", + "netchange": "0.0505", + "pctchange": "21.086%", + "volume": "7555293", + "marketCap": "2549973.00", "country": "United States", "ipoyear": "2022", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -787,9 +843,9 @@ "symbol": "ACONW", "name": "Aclarion Inc. Warrant", "lastsale": "$0.0423", - "netchange": "0.0172", - "pctchange": "68.526%", - "volume": "13795", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "469", "marketCap": "371944.00", "country": "United States", "ipoyear": "2022", @@ -800,11 +856,11 @@ { "symbol": "ACOR", "name": "Acorda Therapeutics Inc. Common Stock", - "lastsale": "$15.77", - "netchange": "0.97", - "pctchange": "6.554%", - "volume": "7193", - "marketCap": "19587885.00", + "lastsale": "$15.704", + "netchange": "-0.066", + "pctchange": "-0.419%", + "volume": "9367", + "marketCap": "19505907.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -814,11 +870,11 @@ { "symbol": "ACRS", "name": "Aclaris Therapeutics Inc. Common Stock", - "lastsale": "$0.9377", - "netchange": "-0.0723", - "pctchange": "-7.158%", - "volume": "3031875", - "marketCap": "66423099.00", + "lastsale": "$1.02", + "netchange": "0.0823", + "pctchange": "8.777%", + "volume": "1566795", + "marketCap": "72252918.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -828,11 +884,11 @@ { "symbol": "ACRV", "name": "Acrivon Therapeutics Inc. Common Stock", - "lastsale": "$4.56", - "netchange": "-0.03", - "pctchange": "-0.654%", - "volume": "42705", - "marketCap": "101206040.00", + "lastsale": "$4.69", + "netchange": "0.13", + "pctchange": "2.851%", + "volume": "24617", + "marketCap": "104091300.00", "country": "United States", "ipoyear": "2022", "industry": " Medicinal Chemicals and Botanical Products ", @@ -842,11 +898,11 @@ { "symbol": "ACRX", "name": "AcelRx Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.76", - "netchange": "-0.049", - "pctchange": "-6.057%", - "volume": "126401", - "marketCap": "12883724.00", + "lastsale": "$0.7501", + "netchange": "-0.0099", + "pctchange": "-1.303%", + "volume": "118281", + "marketCap": "12715897.00", "country": "United States", "ipoyear": "2011", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -856,11 +912,11 @@ { "symbol": "ACST", "name": "Acasti Pharma Inc. Class A Common Stock", - "lastsale": "$2.125", - "netchange": "-0.025", - "pctchange": "-1.163%", - "volume": "17233", - "marketCap": "19973734.00", + "lastsale": "$2.1413", + "netchange": "0.0163", + "pctchange": "0.767%", + "volume": "8697", + "marketCap": "20126944.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -870,11 +926,11 @@ { "symbol": "ACT", "name": "Enact Holdings Inc. Common Stock", - "lastsale": "$28.57", - "netchange": "0.07", - "pctchange": "0.246%", - "volume": "268646", - "marketCap": "4562725481.00", + "lastsale": "$28.95", + "netchange": "0.38", + "pctchange": "1.33%", + "volume": "307932", + "marketCap": "4623412764.00", "country": "United States", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -884,11 +940,11 @@ { "symbol": "ACTG", "name": "Acacia Research Corporation (Acacia Tech) Common Stock", - "lastsale": "$3.84", - "netchange": "-0.06", - "pctchange": "-1.538%", - "volume": "282718", - "marketCap": "383563476.00", + "lastsale": "$3.90", + "netchange": "0.06", + "pctchange": "1.563%", + "volume": "613913", + "marketCap": "389556656.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -898,11 +954,11 @@ { "symbol": "ACVA", "name": "ACV Auctions Inc. Class A Common Stock", - "lastsale": "$14.80", - "netchange": "0.26", - "pctchange": "1.788%", - "volume": "1121636", - "marketCap": "2389297407.00", + "lastsale": "$14.89", + "netchange": "0.09", + "pctchange": "0.608%", + "volume": "686792", + "marketCap": "2403826918.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -912,11 +968,11 @@ { "symbol": "ACXP", "name": "Acurx Pharmaceuticals Inc. Common Stock", - "lastsale": "$3.47", - "netchange": "-0.03", - "pctchange": "-0.857%", - "volume": "105514", - "marketCap": "47774880.00", + "lastsale": "$3.48", + "netchange": "0.01", + "pctchange": "0.288%", + "volume": "110193", + "marketCap": "47912560.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -926,11 +982,11 @@ { "symbol": "ADAG", "name": "Adagene Inc. American Depositary Shares", - "lastsale": "$1.465", - "netchange": "-0.065", - "pctchange": "-4.248%", - "volume": "33800", - "marketCap": "63365011.00", + "lastsale": "$1.48", + "netchange": "0.015", + "pctchange": "1.024%", + "volume": "8011", + "marketCap": "64013799.00", "country": "China", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -940,25 +996,25 @@ { "symbol": "ADAP", "name": "Adaptimmune Therapeutics plc American Depositary Shares", - "lastsale": "$0.4495", - "netchange": "-0.0005", - "pctchange": "-0.111%", - "volume": "1139548", - "marketCap": "102091158.00", + "lastsale": "$0.46", + "netchange": "0.0105", + "pctchange": "2.336%", + "volume": "1081404", + "marketCap": "104475935.00", "country": "United Kingdom", "ipoyear": "2015", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/adap" }, { "symbol": "ADBE", "name": "Adobe Inc. Common Stock", - "lastsale": "$599.13", - "netchange": "14.45", - "pctchange": "2.471%", - "volume": "5446081", - "marketCap": "272783889000.00", + "lastsale": "$604.64", + "netchange": "5.51", + "pctchange": "0.92%", + "volume": "4145768", + "marketCap": "275292592000.00", "country": "United States", "ipoyear": "1986", "industry": "Computer Software: Prepackaged Software", @@ -968,11 +1024,11 @@ { "symbol": "ADD", "name": "Color Star Technology Co. Ltd. Class A Ordinary Shares", - "lastsale": "$0.5905", - "netchange": "0.1955", - "pctchange": "49.494%", - "volume": "684835", - "marketCap": "9560793.00", + "lastsale": "$0.59", + "netchange": "-0.0005", + "pctchange": "-0.085%", + "volume": "634328", + "marketCap": "9552697.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -982,25 +1038,25 @@ { "symbol": "ADEA", "name": "Adeia Inc. Common Stock", - "lastsale": "$11.33", - "netchange": "0.22", - "pctchange": "1.98%", - "volume": "520651", - "marketCap": "1214267699.00", + "lastsale": "$11.51", + "netchange": "0.18", + "pctchange": "1.589%", + "volume": "590483", + "marketCap": "1233558801.00", "country": "United States", "ipoyear": "2003", - "industry": "Semiconductors", + "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/adea" }, { "symbol": "ADES", "name": "Advanced Emissions Solutions Inc. Common Stock", - "lastsale": "$2.56", - "netchange": "-0.04", - "pctchange": "-1.538%", - "volume": "76917", - "marketCap": "84943122.00", + "lastsale": "$2.62", + "netchange": "0.06", + "pctchange": "2.344%", + "volume": "54019", + "marketCap": "86933976.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -1010,11 +1066,11 @@ { "symbol": "ADI", "name": "Analog Devices Inc. Common Stock", - "lastsale": "$196.59", - "netchange": "-4.29", - "pctchange": "-2.136%", - "volume": "3421013", - "marketCap": "97560083278.00", + "lastsale": "$197.83", + "netchange": "1.24", + "pctchange": "0.631%", + "volume": "1981795", + "marketCap": "98175447759.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -1025,9 +1081,9 @@ "symbol": "ADIL", "name": "Adial Pharmaceuticals Inc Common Stock", "lastsale": "$1.69", - "netchange": "-0.06", - "pctchange": "-3.429%", - "volume": "124733", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "69031", "marketCap": "2058388.00", "country": "United States", "ipoyear": "2018", @@ -1038,11 +1094,11 @@ { "symbol": "ADMA", "name": "ADMA Biologics Inc Common Stock", - "lastsale": "$4.14", - "netchange": "-0.06", - "pctchange": "-1.429%", - "volume": "1331282", - "marketCap": "935506146.00", + "lastsale": "$4.22", + "netchange": "0.08", + "pctchange": "1.932%", + "volume": "2081029", + "marketCap": "953583559.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -1052,11 +1108,11 @@ { "symbol": "ADN", "name": "Advent Technologies Holdings Inc. Class A Common Stock", - "lastsale": "$0.325", - "netchange": "0.015", - "pctchange": "4.839%", - "volume": "861833", - "marketCap": "20322650.00", + "lastsale": "$0.3287", + "netchange": "0.0037", + "pctchange": "1.138%", + "volume": "660882", + "marketCap": "20554016.00", "country": "United States", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -1066,15 +1122,15 @@ { "symbol": "ADNWW", "name": "Advent Technologies Holdings Inc. Warrant", - "lastsale": "$0.0285", - "netchange": "-0.0025", - "pctchange": "-8.065%", - "volume": "51010", - "marketCap": "1782140.00", + "lastsale": "$0.0333", + "netchange": "0.0048", + "pctchange": "16.842%", + "volume": "24127", + "marketCap": "2082290.00", "country": "United States", "ipoyear": "2018", - "industry": "Power Generation", - "sector": "Utilities", + "industry": "Industrial Machinery/Components", + "sector": "Miscellaneous", "url": "/market-activity/stocks/adnww" }, { @@ -1094,10 +1150,10 @@ { "symbol": "ADOCW", "name": "Edoc Acquisition Corp. Warrant", - "lastsale": "$0.0123", - "netchange": "0.005", - "pctchange": "68.493%", - "volume": "10600", + "lastsale": "$0.0074", + "netchange": "-0.0049", + "pctchange": "-39.837%", + "volume": "34342", "marketCap": "0.00", "country": "United States", "ipoyear": "2020", @@ -1108,11 +1164,11 @@ { "symbol": "ADP", "name": "Automatic Data Processing Inc. Common Stock", - "lastsale": "$234.85", - "netchange": "0.71", - "pctchange": "0.303%", - "volume": "1492567", - "marketCap": "96594928053.00", + "lastsale": "$233.70", + "netchange": "-1.15", + "pctchange": "-0.49%", + "volume": "1393979", + "marketCap": "96121927553.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -1122,11 +1178,11 @@ { "symbol": "ADPT", "name": "Adaptive Biotechnologies Corporation Common Stock", - "lastsale": "$4.71", - "netchange": "-0.16", - "pctchange": "-3.285%", - "volume": "1501568", - "marketCap": "681879657.00", + "lastsale": "$5.06", + "netchange": "0.35", + "pctchange": "7.431%", + "volume": "1910467", + "marketCap": "732550120.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -1136,11 +1192,11 @@ { "symbol": "ADSE", "name": "ADS-TEC ENERGY PLC Ordinary Shares", - "lastsale": "$6.94", - "netchange": "0.04", - "pctchange": "0.58%", - "volume": "20665", - "marketCap": "339227200.00", + "lastsale": "$6.82", + "netchange": "-0.12", + "pctchange": "-1.729%", + "volume": "22185", + "marketCap": "333361600.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Specialties", @@ -1164,11 +1220,11 @@ { "symbol": "ADSK", "name": "Autodesk Inc. Common Stock", - "lastsale": "$239.14", - "netchange": "-3.15", - "pctchange": "-1.30%", - "volume": "1764764", - "marketCap": "51155710821.00", + "lastsale": "$238.16", + "netchange": "-0.98", + "pctchange": "-0.41%", + "volume": "1528562", + "marketCap": "50946073802.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -1178,11 +1234,11 @@ { "symbol": "ADTH", "name": "AdTheorent Holding Company Inc. Common Stock", - "lastsale": "$1.38", - "netchange": "-0.01", - "pctchange": "-0.719%", - "volume": "85774", - "marketCap": "121773819.00", + "lastsale": "$1.51", + "netchange": "0.13", + "pctchange": "9.42%", + "volume": "248858", + "marketCap": "133245266.00", "country": "United States", "ipoyear": "2021", "industry": "Advertising", @@ -1192,11 +1248,11 @@ { "symbol": "ADTHW", "name": "AdTheorent Holding Company Inc. Warrants", - "lastsale": "$0.0333", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "50", - "marketCap": "2938455.00", + "lastsale": "$0.038", + "netchange": "0.0047", + "pctchange": "14.114%", + "volume": "1885", + "marketCap": "3353192.00", "country": "United States", "ipoyear": "2021", "industry": "Advertising", @@ -1206,25 +1262,25 @@ { "symbol": "ADTN", "name": "ADTRAN Holdings Inc. Common Stock", - "lastsale": "$6.92", - "netchange": "-0.18", - "pctchange": "-2.535%", - "volume": "1182221", - "marketCap": "544597073.00", + "lastsale": "$7.04", + "netchange": "0.12", + "pctchange": "1.734%", + "volume": "1032444", + "marketCap": "554040953.00", "country": "United States", "ipoyear": "1994", "industry": "Telecommunications Equipment", - "sector": "Telecommunications", + "sector": "Utilities", "url": "/market-activity/stocks/adtn" }, { "symbol": "ADTX", "name": "Aditxt Inc. Common Stock", - "lastsale": "$4.32", - "netchange": "-0.66", - "pctchange": "-13.253%", - "volume": "248820", - "marketCap": "1908796.00", + "lastsale": "$4.58", + "netchange": "0.26", + "pctchange": "6.019%", + "volume": "118590", + "marketCap": "2023678.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1234,11 +1290,11 @@ { "symbol": "ADUS", "name": "Addus HomeCare Corporation Common Stock", - "lastsale": "$94.44", - "netchange": "1.68", - "pctchange": "1.811%", - "volume": "83835", - "marketCap": "1531311829.00", + "lastsale": "$96.00", + "netchange": "1.56", + "pctchange": "1.652%", + "volume": "85176", + "marketCap": "1556606688.00", "country": "United States", "ipoyear": "2009", "industry": "Medical/Nursing Services", @@ -1248,11 +1304,11 @@ { "symbol": "ADV", "name": "Advantage Solutions Inc. Class A Common Stock", - "lastsale": "$3.81", - "netchange": "-0.02", - "pctchange": "-0.522%", - "volume": "756182", - "marketCap": "1243559608.00", + "lastsale": "$3.93", + "netchange": "0.12", + "pctchange": "3.15%", + "volume": "859118", + "marketCap": "1282726840.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -1262,11 +1318,11 @@ { "symbol": "ADVM", "name": "Adverum Biotechnologies Inc. Common Stock", - "lastsale": "$0.7732", - "netchange": "-0.0418", - "pctchange": "-5.129%", - "volume": "325489", - "marketCap": "78114211.00", + "lastsale": "$0.789", + "netchange": "0.0158", + "pctchange": "2.043%", + "volume": "303434", + "marketCap": "79710440.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -1276,11 +1332,11 @@ { "symbol": "ADVWW", "name": "Advantage Solutions Inc. Warrant", - "lastsale": "$0.101", - "netchange": "-0.009", - "pctchange": "-8.182%", - "volume": "60700", - "marketCap": "32965753.00", + "lastsale": "$0.15", + "netchange": "0.049", + "pctchange": "48.515%", + "volume": "193200", + "marketCap": "48959040.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -1290,11 +1346,11 @@ { "symbol": "ADXN", "name": "Addex Therapeutics Ltd American Depositary Shares", - "lastsale": "$5.15", - "netchange": "-0.28", - "pctchange": "-5.157%", - "volume": "3855", - "marketCap": "4088930.00", + "lastsale": "$5.38", + "netchange": "0.23", + "pctchange": "4.466%", + "volume": "4145", + "marketCap": "4271542.00", "country": "Switzerland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1304,10 +1360,10 @@ { "symbol": "AEAE", "name": "AltEnergy Acquisition Corp. Class A Common Stock", - "lastsale": "$10.89", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "159", + "lastsale": "$10.90", + "netchange": "0.01", + "pctchange": "0.092%", + "volume": "524", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -1318,25 +1374,25 @@ { "symbol": "AEHL", "name": "Antelope Enterprise Holdings Limited Class A Ordinary Shares", - "lastsale": "$2.1389", - "netchange": "-0.0211", - "pctchange": "-0.977%", - "volume": "9009", - "marketCap": "3847881.00", + "lastsale": "$2.2152", + "netchange": "0.0763", + "pctchange": "3.567%", + "volume": "3403", + "marketCap": "3985145.00", "country": "China", "ipoyear": "", - "industry": "Building Products", - "sector": "Consumer Discretionary", + "industry": "Building Materials", + "sector": "Industrials", "url": "/market-activity/stocks/aehl" }, { "symbol": "AEHR", "name": "Aehr Test Systems Common Stock", - "lastsale": "$27.93", - "netchange": "0.29", - "pctchange": "1.049%", - "volume": "1077914", - "marketCap": "804364812.00", + "lastsale": "$28.33", + "netchange": "0.40", + "pctchange": "1.432%", + "volume": "708958", + "marketCap": "815884537.00", "country": "United States", "ipoyear": "1997", "industry": "Electrical Products", @@ -1346,11 +1402,11 @@ { "symbol": "AEI", "name": "Alset Inc. Common Stock (TX)", - "lastsale": "$0.7633", - "netchange": "-0.0607", - "pctchange": "-7.367%", - "volume": "49837", - "marketCap": "7049166.00", + "lastsale": "$0.831", + "netchange": "0.0677", + "pctchange": "8.869%", + "volume": "51078", + "marketCap": "7674384.00", "country": "United States", "ipoyear": "2020", "industry": "Building operators", @@ -1360,11 +1416,11 @@ { "symbol": "AEIS", "name": "Advanced Energy Industries Inc. Common Stock", - "lastsale": "$109.10", - "netchange": "-0.39", - "pctchange": "-0.356%", - "volume": "174837", - "marketCap": "4067319679.00", + "lastsale": "$110.24", + "netchange": "1.14", + "pctchange": "1.045%", + "volume": "145974", + "marketCap": "4109819628.00", "country": "United States", "ipoyear": "1995", "industry": "Industrial Machinery/Components", @@ -1374,11 +1430,11 @@ { "symbol": "AEMD", "name": "Aethlon Medical Inc. Common Stock", - "lastsale": "$1.83", - "netchange": "-0.17", - "pctchange": "-8.50%", - "volume": "10565", - "marketCap": "4562022.00", + "lastsale": "$1.88", + "netchange": "0.05", + "pctchange": "2.732%", + "volume": "25467", + "marketCap": "4686667.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -1388,25 +1444,39 @@ { "symbol": "AENT", "name": "Alliance Entertainment Holding Corporation Class A Common Stock", - "lastsale": "$0.7752", - "netchange": "0.0309", - "pctchange": "4.152%", - "volume": "67409", - "marketCap": "39508820.00", + "lastsale": "$0.83", + "netchange": "0.0548", + "pctchange": "7.069%", + "volume": "45018", + "marketCap": "42301755.00", "country": "United States", "ipoyear": "", "industry": "Durable Goods", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/aent" }, + { + "symbol": "AENTW", + "name": "Alliance Entertainment Holding Corporation Warrants", + "lastsale": "$0.006", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "11", + "marketCap": "305796.00", + "country": "United States", + "ipoyear": "", + "industry": "Durable Goods", + "sector": "Consumer Discretionary", + "url": "/market-activity/stocks/aentw" + }, { "symbol": "AEP", "name": "American Electric Power Company Inc. Common Stock", - "lastsale": "$81.73", - "netchange": "-0.50", - "pctchange": "-0.608%", - "volume": "3329016", - "marketCap": "42979815485.00", + "lastsale": "$82.13", + "netchange": "0.40", + "pctchange": "0.489%", + "volume": "2350610", + "marketCap": "43190165738.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -1416,11 +1486,11 @@ { "symbol": "AERT", "name": "Aeries Technology Inc. Class A Ordinary Share", - "lastsale": "$2.48", - "netchange": "-0.01", - "pctchange": "-0.402%", - "volume": "6259", - "marketCap": "37839014.00", + "lastsale": "$2.45", + "netchange": "-0.03", + "pctchange": "-1.21%", + "volume": "16540", + "marketCap": "37381284.00", "country": "United States", "ipoyear": "2021", "industry": "Forest Products", @@ -1444,11 +1514,11 @@ { "symbol": "AEY", "name": "ADDvantage Technologies Group Inc. Common Stock", - "lastsale": "$2.55", - "netchange": "0.24", - "pctchange": "10.39%", - "volume": "8349", - "marketCap": "3811505.00", + "lastsale": "$2.39", + "netchange": "-0.16", + "pctchange": "-6.275%", + "volume": "7341", + "marketCap": "3572352.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -1458,38 +1528,38 @@ { "symbol": "AEYE", "name": "AudioEye Inc. Common Stock", - "lastsale": "$4.12", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "19499", - "marketCap": "48982066.00", + "lastsale": "$4.14", + "netchange": "0.02", + "pctchange": "0.485%", + "volume": "47749", + "marketCap": "49219843.00", "country": "United States", "ipoyear": "", - "industry": "EDP Services", + "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/aeye" }, { "symbol": "AEZS", "name": "Aeterna Zentaris Inc. Common Stock", - "lastsale": "$2.13", - "netchange": "-0.005", - "pctchange": "-0.234%", - "volume": "16298", - "marketCap": "10343016.00", + "lastsale": "$2.07", + "netchange": "-0.06", + "pctchange": "-2.817%", + "volume": "5456", + "marketCap": "10051663.00", "country": "Canada", "ipoyear": "", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Pharmaceuticals and Biotechnology", "sector": "Health Care", "url": "/market-activity/stocks/aezs" }, { "symbol": "AFAR", "name": "Aura FAT Projects Acquisition Corp Class A Ordinary Shares", - "lastsale": "$10.86", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "125077", + "lastsale": "$10.925", + "netchange": "0.065", + "pctchange": "0.599%", + "volume": "300", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2022", @@ -1500,10 +1570,10 @@ { "symbol": "AFARW", "name": "Aura FAT Projects Acquisition Corp Warrant", - "lastsale": "$0.012", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", + "lastsale": "$0.0136", + "netchange": "0.0016", + "pctchange": "13.333%", + "volume": "40187", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2022", @@ -1514,11 +1584,11 @@ { "symbol": "AFBI", "name": "Affinity Bancshares Inc. Common Stock (MD)", - "lastsale": "$15.25", - "netchange": "-0.83", - "pctchange": "-5.162%", - "volume": "4816", - "marketCap": "97421712.00", + "lastsale": "$16.08", + "netchange": "0.83", + "pctchange": "5.443%", + "volume": "3347", + "marketCap": "102724009.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -1528,11 +1598,11 @@ { "symbol": "AFCG", "name": "AFC Gamma Inc. Common Stock", - "lastsale": "$12.29", - "netchange": "0.11", - "pctchange": "0.903%", - "volume": "222593", - "marketCap": "251425096.00", + "lastsale": "$12.41", + "netchange": "0.12", + "pctchange": "0.976%", + "volume": "267225", + "marketCap": "253880020.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -1542,11 +1612,11 @@ { "symbol": "AFIB", "name": "Acutus Medical Inc. Common Stock", - "lastsale": "$0.20", - "netchange": "-0.0205", - "pctchange": "-9.297%", - "volume": "484392", - "marketCap": "5860756.00", + "lastsale": "$0.196", + "netchange": "-0.004", + "pctchange": "-2.00%", + "volume": "785050", + "marketCap": "5743541.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -1557,9 +1627,9 @@ "symbol": "AFJKU", "name": "Aimei Health Technology Co. Ltd Unit", "lastsale": "$10.17", - "netchange": "0.01", - "pctchange": "0.098%", - "volume": "306494", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "164969", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -1570,11 +1640,11 @@ { "symbol": "AFMD", "name": "Affimed N.V.", - "lastsale": "$0.4003", - "netchange": "0.0137", - "pctchange": "3.544%", - "volume": "1354111", - "marketCap": "59780802.00", + "lastsale": "$0.40", + "netchange": "-0.0003", + "pctchange": "-0.075%", + "volume": "1013776", + "marketCap": "59736000.00", "country": "Germany", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1584,11 +1654,11 @@ { "symbol": "AFRI", "name": "Forafric Global PLC Ordinary Shares", - "lastsale": "$11.13", - "netchange": "-0.21", - "pctchange": "-1.852%", - "volume": "17275", - "marketCap": "299174400.00", + "lastsale": "$10.85", + "netchange": "-0.28", + "pctchange": "-2.516%", + "volume": "112106", + "marketCap": "291648000.00", "country": "Gibraltar", "ipoyear": "", "industry": "Packaged Foods", @@ -1601,7 +1671,7 @@ "lastsale": "$1.51", "netchange": "0.00", "pctchange": "0.00%", - "volume": "53468", + "volume": "116126", "marketCap": "85887429.00", "country": "Gibraltar", "ipoyear": "", @@ -1612,11 +1682,11 @@ { "symbol": "AFRM", "name": "Affirm Holdings Inc. Class A Common Stock", - "lastsale": "$43.70", - "netchange": "-0.27", - "pctchange": "-0.614%", - "volume": "21999062", - "marketCap": "13185757184.00", + "lastsale": "$50.46", + "netchange": "6.76", + "pctchange": "15.469%", + "volume": "58250937", + "marketCap": "15225476144.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -1626,11 +1696,11 @@ { "symbol": "AFYA", "name": "Afya Limited Class A Common Shares", - "lastsale": "$21.22", - "netchange": "0.02", - "pctchange": "0.094%", - "volume": "79316", - "marketCap": "1988798453.00", + "lastsale": "$21.74", + "netchange": "0.52", + "pctchange": "2.451%", + "volume": "87966", + "marketCap": "2037534324.00", "country": "Brazil", "ipoyear": "2019", "industry": "Other Consumer Services", @@ -1640,39 +1710,53 @@ { "symbol": "AGAE", "name": "Allied Gaming & Entertainment Inc. Common Stock", - "lastsale": "$1.31", - "netchange": "-0.09", - "pctchange": "-6.429%", - "volume": "46969", - "marketCap": "48263889.00", + "lastsale": "$1.48", + "netchange": "0.17", + "pctchange": "12.977%", + "volume": "313338", + "marketCap": "54527141.00", "country": "United States", "ipoyear": "2017", - "industry": "Cable & Other Pay Television Services", - "sector": "Telecommunications", + "industry": "Services-Misc. Amusement & Recreation", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/agae" }, { "symbol": "AGBA", "name": "AGBA Group Holding Limited Ordinary Share", - "lastsale": "$0.385", - "netchange": "0.012", - "pctchange": "3.217%", - "volume": "52274", - "marketCap": "26011369.00", + "lastsale": "$0.3874", + "netchange": "0.0024", + "pctchange": "0.623%", + "volume": "19337", + "marketCap": "26173518.00", "country": "Hong Kong", "ipoyear": "2019", "industry": "Investment Managers", "sector": "Finance", "url": "/market-activity/stocks/agba" }, + { + "symbol": "AGBAW", + "name": "AGBA Group Holding Limited Warrant", + "lastsale": "$0.013", + "netchange": "-0.0002", + "pctchange": "-1.515%", + "volume": "21400", + "marketCap": "878306.00", + "country": "Hong Kong", + "ipoyear": "2019", + "industry": "Investment Managers", + "sector": "Finance", + "url": "/market-activity/stocks/agbaw" + }, { "symbol": "AGEN", "name": "Agenus Inc. Common Stock", - "lastsale": "$0.718", - "netchange": "0.0263", - "pctchange": "3.802%", - "volume": "8112454", - "marketCap": "273913748.00", + "lastsale": "$0.76", + "netchange": "0.042", + "pctchange": "5.85%", + "volume": "12813016", + "marketCap": "289936558.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -1682,11 +1766,11 @@ { "symbol": "AGFY", "name": "Agrify Corporation Common Stock", - "lastsale": "$1.164", - "netchange": "0.009", - "pctchange": "0.779%", - "volume": "23024", - "marketCap": "1922091.00", + "lastsale": "$1.28", + "netchange": "0.116", + "pctchange": "9.966%", + "volume": "40592", + "marketCap": "2113640.00", "country": "United States", "ipoyear": "2021", "industry": "Military/Government/Technical", @@ -1696,11 +1780,11 @@ { "symbol": "AGIO", "name": "Agios Pharmaceuticals Inc. Common Stock", - "lastsale": "$23.25", - "netchange": "0.01", - "pctchange": "0.043%", - "volume": "494337", - "marketCap": "1299472353.00", + "lastsale": "$23.81", + "netchange": "0.56", + "pctchange": "2.409%", + "volume": "588205", + "marketCap": "1330771472.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1710,11 +1794,11 @@ { "symbol": "AGMH", "name": "AGM Group Holdings Inc. Class A Ordinary Shares", - "lastsale": "$1.79", - "netchange": "0.066", - "pctchange": "3.828%", - "volume": "4349", - "marketCap": "47175167.00", + "lastsale": "$2.01", + "netchange": "0.22", + "pctchange": "12.291%", + "volume": "17632", + "marketCap": "52973232.00", "country": "Hong Kong", "ipoyear": "2018", "industry": "EDP Services", @@ -1724,11 +1808,11 @@ { "symbol": "AGNC", "name": "AGNC Investment Corp. Common Stock", - "lastsale": "$9.73", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "12121552", - "marketCap": "6529860008.00", + "lastsale": "$9.85", + "netchange": "0.12", + "pctchange": "1.233%", + "volume": "14478307", + "marketCap": "6610392711.00", "country": "United States", "ipoyear": "2008", "industry": "Real Estate Investment Trusts", @@ -1738,11 +1822,11 @@ { "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": "$22.03", - "netchange": "-0.25", - "pctchange": "-1.122%", - "volume": "81198", - "marketCap": "14784462074.00", + "lastsale": "$22.18", + "netchange": "0.15", + "pctchange": "0.681%", + "volume": "20431", + "marketCap": "14885127953.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1752,11 +1836,11 @@ { "symbol": "AGNCM", "name": "AGNC Investment Corp. Depositary Shares rep 6.875% Series D Fixed-to-Floating Cumulative Redeemable Preferred Stock", - "lastsale": "$23.82", - "netchange": "0.005", - "pctchange": "0.021%", - "volume": "9928", - "marketCap": "15985741561.00", + "lastsale": "$23.98", + "netchange": "0.16", + "pctchange": "0.672%", + "volume": "13000", + "marketCap": "16093118499.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1766,11 +1850,11 @@ { "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": "$25.42", - "netchange": "-0.13", - "pctchange": "-0.509%", - "volume": "14161", - "marketCap": "17059510936.00", + "lastsale": "$25.47", + "netchange": "0.05", + "pctchange": "0.197%", + "volume": "19283", + "marketCap": "17093066229.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1780,11 +1864,11 @@ { "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": "$23.60", - "netchange": "0.09", - "pctchange": "0.383%", - "volume": "36757", - "marketCap": "15838098272.00", + "lastsale": "$23.55", + "netchange": "-0.05", + "pctchange": "-0.212%", + "volume": "38893", + "marketCap": "15804542979.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1794,11 +1878,11 @@ { "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": "$22.00", - "netchange": "0.04", - "pctchange": "0.182%", - "volume": "71231", - "marketCap": "14764328898.00", + "lastsale": "$22.07", + "netchange": "0.07", + "pctchange": "0.318%", + "volume": "99986", + "marketCap": "14811306308.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1808,11 +1892,11 @@ { "symbol": "AGRI", "name": "AgriFORCE Growing Systems Ltd. Common Shares", - "lastsale": "$0.585", - "netchange": "-0.005", - "pctchange": "-0.847%", - "volume": "221023", - "marketCap": "826904.00", + "lastsale": "$0.5798", + "netchange": "-0.0052", + "pctchange": "-0.889%", + "volume": "222885", + "marketCap": "819554.00", "country": "Canada", "ipoyear": "2021", "industry": "", @@ -1822,11 +1906,11 @@ { "symbol": "AGRIW", "name": "AgriFORCE Growing Systems Ltd. Warrant", - "lastsale": "$0.0036", - "netchange": "-0.0024", - "pctchange": "-40.00%", - "volume": "419", - "marketCap": "5089.00", + "lastsale": "$0.0047", + "netchange": "0.0011", + "pctchange": "30.556%", + "volume": "44810", + "marketCap": "6644.00", "country": "Canada", "ipoyear": "2021", "industry": "", @@ -1836,11 +1920,11 @@ { "symbol": "AGRX", "name": "Agile Therapeutics Inc. Common Stock", - "lastsale": "$2.05", - "netchange": "0.03", - "pctchange": "1.485%", - "volume": "36009", - "marketCap": "5148897.00", + "lastsale": "$2.10", + "netchange": "0.05", + "pctchange": "2.439%", + "volume": "50728", + "marketCap": "5274480.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1850,11 +1934,11 @@ { "symbol": "AGYS", "name": "Agilysys Inc. Common Stock (DE)", - "lastsale": "$86.15", - "netchange": "2.50", - "pctchange": "2.989%", - "volume": "115082", - "marketCap": "2185908072.00", + "lastsale": "$86.99", + "netchange": "0.84", + "pctchange": "0.975%", + "volume": "139867", + "marketCap": "2207221627.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -1864,11 +1948,11 @@ { "symbol": "AHCO", "name": "AdaptHealth Corp. Common Stock", - "lastsale": "$7.71", - "netchange": "-0.03", - "pctchange": "-0.388%", - "volume": "1189589", - "marketCap": "1051564240.00", + "lastsale": "$7.85", + "netchange": "0.14", + "pctchange": "1.816%", + "volume": "1677537", + "marketCap": "1070658792.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Nursing Services", @@ -1878,11 +1962,11 @@ { "symbol": "AHG", "name": "Akso Health Group ADS", - "lastsale": "$0.745", - "netchange": "0.145", - "pctchange": "24.167%", - "volume": "116263", - "marketCap": "17035183.00", + "lastsale": "$0.74", + "netchange": "-0.005", + "pctchange": "-0.671%", + "volume": "52618", + "marketCap": "16920853.00", "country": "China", "ipoyear": "2017", "industry": "Business Services", @@ -1892,11 +1976,11 @@ { "symbol": "AHI", "name": "Advanced Health Intelligence Ltd. American Depositary Shares", - "lastsale": "$1.9031", - "netchange": "-0.0269", - "pctchange": "-1.394%", - "volume": "10682", - "marketCap": "14796873.00", + "lastsale": "$1.84", + "netchange": "-0.0631", + "pctchange": "-3.316%", + "volume": "24994", + "marketCap": "14306261.00", "country": "Australia", "ipoyear": "2021", "industry": "Package Goods/Cosmetics", @@ -1909,7 +1993,7 @@ "lastsale": "$11.75", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2", + "volume": "7", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -1920,10 +2004,10 @@ { "symbol": "AIBBR", "name": "AIB Acquisition Corporation Right", - "lastsale": "$0.11", - "netchange": "-0.01", - "pctchange": "-8.333%", - "volume": "72632", + "lastsale": "$0.138", + "netchange": "0.028", + "pctchange": "25.455%", + "volume": "100", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -1931,28 +2015,14 @@ "sector": "Finance", "url": "/market-activity/stocks/aibbr" }, - { - "symbol": "AIBBU", - "name": "AIB Acquisition Corporation Unit", - "lastsale": "$12.00", - "netchange": "0.64", - "pctchange": "5.634%", - "volume": "200", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/aibbu" - }, { "symbol": "AIH", "name": "Aesthetic Medical International Holdings Group Ltd. American Depositary Shares", - "lastsale": "$0.5894", - "netchange": "0.0494", - "pctchange": "9.148%", - "volume": "1247", - "marketCap": "18476657.00", + "lastsale": "$0.665", + "netchange": "0.0756", + "pctchange": "12.827%", + "volume": "44188", + "marketCap": "20846584.00", "country": "China", "ipoyear": "2019", "industry": "Medical Specialities", @@ -1962,11 +2032,11 @@ { "symbol": "AIHS", "name": "Senmiao Technology Limited Common Stock", - "lastsale": "$0.43", - "netchange": "-0.02", - "pctchange": "-4.444%", - "volume": "29652", - "marketCap": "4114257.00", + "lastsale": "$0.4225", + "netchange": "-0.0075", + "pctchange": "-1.744%", + "volume": "8463", + "marketCap": "4042497.00", "country": "China", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -1977,9 +2047,9 @@ "symbol": "AIMAU", "name": "Aimfinity Investment Corp. I Unit", "lastsale": "$10.99", - "netchange": "0.05", - "pctchange": "0.457%", - "volume": "2401", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -1991,9 +2061,9 @@ "symbol": "AIMAW", "name": "Aimfinity Investment Corp. I Warrant", "lastsale": "$0.02", - "netchange": "-0.0008", - "pctchange": "-3.846%", - "volume": "700", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "600", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -2001,14 +2071,28 @@ "sector": "Finance", "url": "/market-activity/stocks/aimaw" }, + { + "symbol": "AIMBU", + "name": "Aimfinity Investment Corp. I Subunit", + "lastsale": "$10.93", + "netchange": "0.02", + "pctchange": "0.183%", + "volume": "81600", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/aimbu" + }, { "symbol": "AIMD", "name": "Ainos Inc. Common Stock", - "lastsale": "$2.9499", - "netchange": "-0.3701", - "pctchange": "-11.148%", - "volume": "11326", - "marketCap": "13799331.00", + "lastsale": "$2.61", + "netchange": "-0.3399", + "pctchange": "-11.522%", + "volume": "5769", + "marketCap": "12209314.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2021,7 +2105,7 @@ "lastsale": "$0.2798", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "5", "marketCap": "1308876.00", "country": "United States", "ipoyear": "", @@ -2032,11 +2116,11 @@ { "symbol": "AIP", "name": "Arteris Inc. Common Stock", - "lastsale": "$5.75", - "netchange": "-0.08", - "pctchange": "-1.372%", - "volume": "68427", - "marketCap": "211912702.00", + "lastsale": "$6.00", + "netchange": "0.25", + "pctchange": "4.348%", + "volume": "104366", + "marketCap": "221126298.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -2046,11 +2130,11 @@ { "symbol": "AIRE", "name": "reAlpha Tech Corp. Common Stock", - "lastsale": "$2.30", - "netchange": "-0.18", - "pctchange": "-7.258%", - "volume": "748787", - "marketCap": "97800809.00", + "lastsale": "$2.315", + "netchange": "0.015", + "pctchange": "0.652%", + "volume": "185386", + "marketCap": "98438641.00", "country": "United States", "ipoyear": "", "industry": "", @@ -2060,11 +2144,11 @@ { "symbol": "AIRG", "name": "Airgain Inc. Common Stock", - "lastsale": "$3.62", - "netchange": "0.12", - "pctchange": "3.429%", - "volume": "19103", - "marketCap": "37806227.00", + "lastsale": "$3.67", + "netchange": "0.05", + "pctchange": "1.381%", + "volume": "30167", + "marketCap": "38328412.00", "country": "United States", "ipoyear": "2016", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -2074,11 +2158,11 @@ { "symbol": "AIRS", "name": "AirSculpt Technologies Inc. Common Stock", - "lastsale": "$7.20", - "netchange": "0.38", - "pctchange": "5.572%", - "volume": "123014", - "marketCap": "412960867.00", + "lastsale": "$7.38", + "netchange": "0.18", + "pctchange": "2.50%", + "volume": "218706", + "marketCap": "423284889.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -2088,11 +2172,11 @@ { "symbol": "AIRT", "name": "Air T Inc. Common Stock", - "lastsale": "$16.67", - "netchange": "0.07", - "pctchange": "0.422%", - "volume": "2930", - "marketCap": "47034472.00", + "lastsale": "$16.46", + "netchange": "-0.21", + "pctchange": "-1.26%", + "volume": "2713", + "marketCap": "46441956.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -2103,9 +2187,9 @@ "symbol": "AIRTP", "name": "Air T Inc. Air T Funding Alpha Income Trust Preferred Securities", "lastsale": "$16.90", - "netchange": "0.3999", - "pctchange": "2.424%", - "volume": "1750", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "36", "marketCap": "47683418.00", "country": "United States", "ipoyear": "", @@ -2117,9 +2201,9 @@ "symbol": "AITRU", "name": "AI TRANSPORTATION ACQUISITION CORP Unit", "lastsale": "$10.19", - "netchange": "-0.01", - "pctchange": "-0.098%", - "volume": "5404", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "17849", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -2130,11 +2214,11 @@ { "symbol": "AIXI", "name": "XIAO-I Corporation American Depositary Shares", - "lastsale": "$2.37", + "lastsale": "$2.35", "netchange": "-0.02", - "pctchange": "-0.837%", - "volume": "34707", - "marketCap": "170750859.00", + "pctchange": "-0.844%", + "volume": "42664", + "marketCap": "169309924.00", "country": "China", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -2144,11 +2228,11 @@ { "symbol": "AKAM", "name": "Akamai Technologies Inc. Common Stock", - "lastsale": "$119.94", - "netchange": "0.80", - "pctchange": "0.671%", - "volume": "1088527", - "marketCap": "18090738266.00", + "lastsale": "$120.18", + "netchange": "0.24", + "pctchange": "0.20%", + "volume": "1537565", + "marketCap": "18126937842.00", "country": "United States", "ipoyear": "1999", "industry": "Business Services", @@ -2158,11 +2242,11 @@ { "symbol": "AKAN", "name": "Akanda Corp. Common Shares", - "lastsale": "$0.4501", - "netchange": "-0.0241", - "pctchange": "-5.082%", - "volume": "130142", - "marketCap": "1746388.00", + "lastsale": "$0.441", + "netchange": "-0.0091", + "pctchange": "-2.022%", + "volume": "32830", + "marketCap": "1711080.00", "country": "United Kingdom", "ipoyear": "2022", "industry": " Medicinal Chemicals and Botanical Products ", @@ -2172,11 +2256,11 @@ { "symbol": "AKBA", "name": "Akebia Therapeutics Inc. Common Stock", - "lastsale": "$1.15", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1066213", - "marketCap": "216647827.00", + "lastsale": "$1.19", + "netchange": "0.04", + "pctchange": "3.478%", + "volume": "1458543", + "marketCap": "224183404.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2186,11 +2270,11 @@ { "symbol": "AKLI", "name": "Akili Inc. Common Stock", - "lastsale": "$0.4848", - "netchange": "0.0677", - "pctchange": "16.231%", - "volume": "2689835", - "marketCap": "37964568.00", + "lastsale": "$0.4535", + "netchange": "-0.0313", + "pctchange": "-6.456%", + "volume": "321485", + "marketCap": "35513473.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -2200,11 +2284,11 @@ { "symbol": "AKRO", "name": "Akero Therapeutics Inc. Common Stock", - "lastsale": "$21.99", - "netchange": "-0.92", - "pctchange": "-4.016%", - "volume": "1161485", - "marketCap": "1225058128.00", + "lastsale": "$23.09", + "netchange": "1.10", + "pctchange": "5.002%", + "volume": "842762", + "marketCap": "1286338889.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2214,11 +2298,11 @@ { "symbol": "AKTS", "name": "Akoustis Technologies Inc. Common Stock", - "lastsale": "$0.6654", - "netchange": "-0.109", - "pctchange": "-14.075%", - "volume": "605044", - "marketCap": "48230664.00", + "lastsale": "$0.7425", + "netchange": "0.0771", + "pctchange": "11.587%", + "volume": "567165", + "marketCap": "53819158.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -2228,11 +2312,11 @@ { "symbol": "AKTX", "name": "Akari Therapeutics plc ADS", - "lastsale": "$2.84", - "netchange": "0.04", - "pctchange": "1.429%", - "volume": "15891", - "marketCap": "14358449.00", + "lastsale": "$2.95", + "netchange": "0.11", + "pctchange": "3.873%", + "volume": "5067", + "marketCap": "14914586.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2242,11 +2326,11 @@ { "symbol": "AKYA", "name": "Akoya BioSciences Inc. Common Stock", - "lastsale": "$4.29", - "netchange": "-0.15", - "pctchange": "-3.378%", - "volume": "116622", - "marketCap": "210536782.00", + "lastsale": "$4.69", + "netchange": "0.40", + "pctchange": "9.324%", + "volume": "236649", + "marketCap": "230167251.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -2256,11 +2340,11 @@ { "symbol": "ALAR", "name": "Alarum Technologies Ltd. American Depositary Share", - "lastsale": "$4.43", - "netchange": "0.09", - "pctchange": "2.074%", - "volume": "87453", - "marketCap": "14619000.00", + "lastsale": "$4.48", + "netchange": "0.05", + "pctchange": "1.129%", + "volume": "80817", + "marketCap": "14784000.00", "country": "Israel", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -2270,11 +2354,11 @@ { "symbol": "ALBT", "name": "Avalon GloboCare Corp. Common Stock", - "lastsale": "$0.5551", - "netchange": "0.0934", - "pctchange": "20.23%", - "volume": "92731", - "marketCap": "6105841.00", + "lastsale": "$0.522", + "netchange": "-0.0331", + "pctchange": "-5.963%", + "volume": "90525", + "marketCap": "5741757.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2284,11 +2368,11 @@ { "symbol": "ALCO", "name": "Alico Inc. Common Stock", - "lastsale": "$29.05", - "netchange": "-0.40", - "pctchange": "-1.358%", - "volume": "45957", - "marketCap": "221247153.00", + "lastsale": "$29.37", + "netchange": "0.32", + "pctchange": "1.102%", + "volume": "24964", + "marketCap": "223684299.00", "country": "United States", "ipoyear": "", "industry": "", @@ -2298,10 +2382,10 @@ { "symbol": "ALCY", "name": "Alchemy Investments Acquisition Corp 1 Class A Ordinary Shares", - "lastsale": "$10.42", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "12", + "lastsale": "$10.4273", + "netchange": "0.0073", + "pctchange": "0.07%", + "volume": "10688", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -2326,10 +2410,10 @@ { "symbol": "ALCYW", "name": "Alchemy Investments Acquisition Corp 1 Warrants", - "lastsale": "$0.1567", - "netchange": "-0.0105", - "pctchange": "-6.28%", - "volume": "733", + "lastsale": "$0.14", + "netchange": "-0.0167", + "pctchange": "-10.657%", + "volume": "1000", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -2340,11 +2424,11 @@ { "symbol": "ALDX", "name": "Aldeyra Therapeutics Inc. Common Stock", - "lastsale": "$2.96", - "netchange": "-0.06", - "pctchange": "-1.987%", - "volume": "1114368", - "marketCap": "174113366.00", + "lastsale": "$3.51", + "netchange": "0.55", + "pctchange": "18.581%", + "volume": "10762673", + "marketCap": "206465511.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2354,25 +2438,25 @@ { "symbol": "ALEC", "name": "Alector Inc. Common Stock", - "lastsale": "$8.16", - "netchange": "-0.12", - "pctchange": "-1.449%", - "volume": "817453", - "marketCap": "686552869.00", + "lastsale": "$8.39", + "netchange": "0.23", + "pctchange": "2.819%", + "volume": "899889", + "marketCap": "705904237.00", "country": "United States", "ipoyear": "2019", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/alec" }, { "symbol": "ALGM", "name": "Allegro MicroSystems Inc. Common Stock", - "lastsale": "$30.69", - "netchange": "-0.52", - "pctchange": "-1.666%", - "volume": "1030060", - "marketCap": "5907022119.00", + "lastsale": "$30.82", + "netchange": "0.13", + "pctchange": "0.424%", + "volume": "779333", + "marketCap": "5932043718.00", "country": "United States", "ipoyear": "2020", "industry": "Semiconductors", @@ -2382,11 +2466,11 @@ { "symbol": "ALGN", "name": "Align Technology Inc. Common Stock", - "lastsale": "$261.69", - "netchange": "6.68", - "pctchange": "2.62%", - "volume": "1376497", - "marketCap": "20042605243.00", + "lastsale": "$268.31", + "netchange": "6.62", + "pctchange": "2.53%", + "volume": "1037572", + "marketCap": "20549625177.00", "country": "United States", "ipoyear": "2001", "industry": "Industrial Specialties", @@ -2396,11 +2480,11 @@ { "symbol": "ALGS", "name": "Aligos Therapeutics Inc. Common Stock", - "lastsale": "$0.5859", - "netchange": "0.0008", - "pctchange": "0.137%", - "volume": "266788", - "marketCap": "43902570.00", + "lastsale": "$0.59", + "netchange": "0.0041", + "pctchange": "0.70%", + "volume": "117188", + "marketCap": "44209790.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2410,11 +2494,11 @@ { "symbol": "ALGT", "name": "Allegiant Travel Company Common Stock", - "lastsale": "$82.88", - "netchange": "0.63", - "pctchange": "0.766%", - "volume": "275455", - "marketCap": "1525089798.00", + "lastsale": "$83.46", + "netchange": "0.58", + "pctchange": "0.70%", + "volume": "213155", + "marketCap": "1535762483.00", "country": "United States", "ipoyear": "2006", "industry": "Air Freight/Delivery Services", @@ -2424,11 +2508,11 @@ { "symbol": "ALHC", "name": "Alignment Healthcare Inc. Common Stock", - "lastsale": "$7.84", - "netchange": "-0.09", - "pctchange": "-1.135%", - "volume": "544402", - "marketCap": "1482542330.00", + "lastsale": "$8.29", + "netchange": "0.45", + "pctchange": "5.74%", + "volume": "597582", + "marketCap": "1567637234.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -2438,11 +2522,11 @@ { "symbol": "ALIM", "name": "Alimera Sciences Inc. Common Stock", - "lastsale": "$3.78", - "netchange": "-0.22", - "pctchange": "-5.50%", - "volume": "263058", - "marketCap": "198135659.00", + "lastsale": "$3.84", + "netchange": "0.06", + "pctchange": "1.587%", + "volume": "34295", + "marketCap": "201280669.00", "country": "United States", "ipoyear": "2010", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2452,11 +2536,11 @@ { "symbol": "ALKS", "name": "Alkermes plc Ordinary Shares", - "lastsale": "$27.04", - "netchange": "-0.38", - "pctchange": "-1.386%", - "volume": "3128882", - "marketCap": "4512469973.00", + "lastsale": "$27.74", + "netchange": "0.70", + "pctchange": "2.589%", + "volume": "4889607", + "marketCap": "4629286874.00", "country": "Ireland", "ipoyear": "1991", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2466,11 +2550,11 @@ { "symbol": "ALKT", "name": "Alkami Technology Inc. Common Stock", - "lastsale": "$23.45", - "netchange": "0.13", - "pctchange": "0.557%", - "volume": "255972", - "marketCap": "2236233905.00", + "lastsale": "$23.92", + "netchange": "0.47", + "pctchange": "2.004%", + "volume": "285067", + "marketCap": "2281053945.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -2480,11 +2564,11 @@ { "symbol": "ALLK", "name": "Allakos Inc. Common Stock", - "lastsale": "$2.88", - "netchange": "-0.12", - "pctchange": "-4.00%", - "volume": "1980730", - "marketCap": "251931853.00", + "lastsale": "$2.93", + "netchange": "0.05", + "pctchange": "1.736%", + "volume": "1665283", + "marketCap": "256305670.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2494,11 +2578,11 @@ { "symbol": "ALLO", "name": "Allogene Therapeutics Inc. Common Stock", - "lastsale": "$2.91", - "netchange": "0.20", - "pctchange": "7.38%", - "volume": "3150368", - "marketCap": "489685086.00", + "lastsale": "$2.99", + "netchange": "0.08", + "pctchange": "2.749%", + "volume": "4819792", + "marketCap": "503147219.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2508,11 +2592,11 @@ { "symbol": "ALLR", "name": "Allarity Therapeutics Inc. Common Stock", - "lastsale": "$0.548", - "netchange": "0.0197", - "pctchange": "3.729%", - "volume": "1086280", - "marketCap": "2498125.00", + "lastsale": "$0.5828", + "netchange": "0.0348", + "pctchange": "6.35%", + "volume": "658658", + "marketCap": "2656765.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2522,11 +2606,11 @@ { "symbol": "ALLT", "name": "Allot Ltd. Ordinary Shares", - "lastsale": "$1.50", - "netchange": "0.10", - "pctchange": "7.143%", - "volume": "86217", - "marketCap": "56055000.00", + "lastsale": "$1.55", + "netchange": "0.05", + "pctchange": "3.333%", + "volume": "151555", + "marketCap": "57923500.00", "country": "Israel", "ipoyear": "2006", "industry": "Computer Communications Equipment", @@ -2536,11 +2620,11 @@ { "symbol": "ALNT", "name": "Allient Inc. Common Stock", - "lastsale": "$30.06", - "netchange": "-1.15", - "pctchange": "-3.685%", - "volume": "61477", - "marketCap": "487310446.00", + "lastsale": "$30.42", + "netchange": "0.36", + "pctchange": "1.198%", + "volume": "79788", + "marketCap": "493146499.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -2550,11 +2634,11 @@ { "symbol": "ALNY", "name": "Alnylam Pharmaceuticals Inc. Common Stock", - "lastsale": "$186.23", - "netchange": "0.99", - "pctchange": "0.534%", - "volume": "398978", - "marketCap": "23370547795.00", + "lastsale": "$187.50", + "netchange": "1.27", + "pctchange": "0.682%", + "volume": "534522", + "marketCap": "23529923813.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2564,11 +2648,11 @@ { "symbol": "ALOT", "name": "AstroNova Inc. Common Stock", - "lastsale": "$16.00", - "netchange": "0.17", - "pctchange": "1.074%", - "volume": "28990", - "marketCap": "118924784.00", + "lastsale": "$16.14", + "netchange": "0.14", + "pctchange": "0.875%", + "volume": "16487", + "marketCap": "119965376.00", "country": "United States", "ipoyear": "1983", "industry": "Computer peripheral equipment", @@ -2578,11 +2662,11 @@ { "symbol": "ALPN", "name": "Alpine Immune Sciences Inc. Common Stock", - "lastsale": "$18.92", - "netchange": "0.02", - "pctchange": "0.106%", - "volume": "661284", - "marketCap": "1099213422.00", + "lastsale": "$19.94", + "netchange": "1.02", + "pctchange": "5.391%", + "volume": "704296", + "marketCap": "1158473342.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2592,11 +2676,11 @@ { "symbol": "ALPP", "name": "Alpine 4 Holdings Inc. Class A Common Stock", - "lastsale": "$0.75", - "netchange": "0.001", - "pctchange": "0.134%", - "volume": "58142", - "marketCap": "19994402.00", + "lastsale": "$0.7512", + "netchange": "0.0012", + "pctchange": "0.16%", + "volume": "59381", + "marketCap": "20026393.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -2606,11 +2690,11 @@ { "symbol": "ALRM", "name": "Alarm.com Holdings Inc. Common Stock", - "lastsale": "$60.60", - "netchange": "-0.17", - "pctchange": "-0.28%", - "volume": "213213", - "marketCap": "3029259710.00", + "lastsale": "$61.70", + "netchange": "1.10", + "pctchange": "1.815%", + "volume": "220246", + "marketCap": "3084246273.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -2620,11 +2704,11 @@ { "symbol": "ALRN", "name": "Aileron Therapeutics Inc. Common Stock", - "lastsale": "$3.00", - "netchange": "-0.80", - "pctchange": "-21.053%", - "volume": "284748", - "marketCap": "13623501.00", + "lastsale": "$3.22", + "netchange": "0.22", + "pctchange": "7.333%", + "volume": "89504", + "marketCap": "14622558.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2634,11 +2718,11 @@ { "symbol": "ALRS", "name": "Alerus Financial Corporation Common Stock", - "lastsale": "$21.91", - "netchange": "-0.64", - "pctchange": "-2.838%", - "volume": "63782", - "marketCap": "433292291.00", + "lastsale": "$22.06", + "netchange": "0.15", + "pctchange": "0.685%", + "volume": "58626", + "marketCap": "436258692.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -2659,41 +2743,13 @@ "sector": "Finance", "url": "/market-activity/stocks/alsa" }, - { - "symbol": "ALSAR", - "name": "Alpha Star Acquisition Corporation Rights", - "lastsale": "$0.07", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/alsar" - }, - { - "symbol": "ALSAU", - "name": "Alpha Star Acquisition Corporation Units", - "lastsale": "$11.20", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "10", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/alsau" - }, { "symbol": "ALSAW", "name": "Alpha Star Acquisition Corporation Warrants", - "lastsale": "$0.0048", - "netchange": "-0.0019", - "pctchange": "-28.358%", - "volume": "57735", + "lastsale": "$0.005", + "netchange": "0.0002", + "pctchange": "4.167%", + "volume": "7999", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -2704,11 +2760,11 @@ { "symbol": "ALT", "name": "Altimmune Inc. Common Stock", - "lastsale": "$8.30", - "netchange": "0.63", - "pctchange": "8.214%", - "volume": "15022846", - "marketCap": "445949629.00", + "lastsale": "$8.16", + "netchange": "-0.14", + "pctchange": "-1.687%", + "volume": "13187232", + "marketCap": "438427587.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2718,11 +2774,11 @@ { "symbol": "ALTI", "name": "AlTi Global Inc. Class A Common Stock", - "lastsale": "$8.61", - "netchange": "0.19", - "pctchange": "2.257%", - "volume": "64648", - "marketCap": "1015899247.00", + "lastsale": "$8.72", + "netchange": "0.11", + "pctchange": "1.278%", + "volume": "57910", + "marketCap": "1028878215.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -2732,11 +2788,11 @@ { "symbol": "ALTO", "name": "Alto Ingredients Inc. Common Stock", - "lastsale": "$2.75", - "netchange": "-0.07", - "pctchange": "-2.482%", - "volume": "581992", - "marketCap": "209382525.00", + "lastsale": "$2.94", + "netchange": "0.19", + "pctchange": "6.909%", + "volume": "809859", + "marketCap": "223848954.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -2746,11 +2802,11 @@ { "symbol": "ALTR", "name": "Altair Engineering Inc. Class A Common Stock", - "lastsale": "$74.17", - "netchange": "-0.01", - "pctchange": "-0.013%", - "volume": "274472", - "marketCap": "6056853481.00", + "lastsale": "$73.64", + "netchange": "-0.53", + "pctchange": "-0.715%", + "volume": "264375", + "marketCap": "6013572743.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -2761,9 +2817,9 @@ "symbol": "ALTU", "name": "Altitude Acquisition Corp. Class A Common Stock", "lastsale": "$10.2501", - "netchange": "-0.0199", - "pctchange": "-0.194%", - "volume": "8712", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "609", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -2774,10 +2830,10 @@ { "symbol": "ALTUW", "name": "Altitude Acquisition Corp. Warrant", - "lastsale": "$0.0348", - "netchange": "0.0048", - "pctchange": "16.00%", - "volume": "8366", + "lastsale": "$0.03", + "netchange": "-0.0048", + "pctchange": "-13.793%", + "volume": "1470", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -2788,14 +2844,14 @@ { "symbol": "ALVO", "name": "Alvotech Ordinary Shares", - "lastsale": "$10.72", - "netchange": "0.09", - "pctchange": "0.847%", - "volume": "79903", - "marketCap": "2824827200.00", + "lastsale": "$10.89", + "netchange": "0.17", + "pctchange": "1.586%", + "volume": "76370", + "marketCap": "2869623900.00", "country": "Luxembourg", "ipoyear": "", - "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/alvo" }, @@ -2803,9 +2859,9 @@ "symbol": "ALVOW", "name": "Alvotech Warrant", "lastsale": "$2.10", - "netchange": "-0.39", - "pctchange": "-15.663%", - "volume": "163", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "12", "marketCap": "522163963.00", "country": "Luxembourg", "ipoyear": "", @@ -2816,11 +2872,11 @@ { "symbol": "ALVR", "name": "AlloVir Inc. Common Stock", - "lastsale": "$2.24", - "netchange": "-0.13", - "pctchange": "-5.485%", - "volume": "563325", - "marketCap": "255501873.00", + "lastsale": "$2.39", + "netchange": "0.15", + "pctchange": "6.696%", + "volume": "798056", + "marketCap": "272611373.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2830,11 +2886,11 @@ { "symbol": "ALXO", "name": "ALX Oncology Holdings Inc. Common Stock", - "lastsale": "$13.59", - "netchange": "0.04", - "pctchange": "0.295%", - "volume": "526646", - "marketCap": "677037655.00", + "lastsale": "$13.99", + "netchange": "0.40", + "pctchange": "2.943%", + "volume": "362418", + "marketCap": "696965180.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2844,11 +2900,11 @@ { "symbol": "ALYA", "name": "Alithya Group inc. Class A Subordinate Voting Shares", - "lastsale": "$1.13", - "netchange": "0.01", - "pctchange": "0.893%", - "volume": "47393", - "marketCap": "107513380.00", + "lastsale": "$1.21", + "netchange": "0.08", + "pctchange": "7.08%", + "volume": "26972", + "marketCap": "115124947.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -2858,11 +2914,11 @@ { "symbol": "ALZN", "name": "Alzamend Neuro Inc. Common Stock", - "lastsale": "$1.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "72703", - "marketCap": "6466655.00", + "lastsale": "$0.96", + "netchange": "-0.04", + "pctchange": "-4.00%", + "volume": "85768", + "marketCap": "6835875.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -2872,11 +2928,11 @@ { "symbol": "AMAL", "name": "Amalgamated Financial Corp. Common Stock (DE)", - "lastsale": "$26.23", - "netchange": "0.21", - "pctchange": "0.807%", - "volume": "182311", - "marketCap": "797224259.00", + "lastsale": "$26.86", + "netchange": "0.63", + "pctchange": "2.402%", + "volume": "208767", + "marketCap": "816372230.00", "country": "United States", "ipoyear": "2018", "industry": "Commercial Banks", @@ -2886,11 +2942,11 @@ { "symbol": "AMAM", "name": "Ambrx Biopharma Inc. Common Stock", - "lastsale": "$14.73", - "netchange": "0.02", - "pctchange": "0.136%", - "volume": "1564422", - "marketCap": "921214200.00", + "lastsale": "$14.96", + "netchange": "0.23", + "pctchange": "1.561%", + "volume": "2102195", + "marketCap": "935598400.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2900,25 +2956,25 @@ { "symbol": "AMAT", "name": "Applied Materials Inc. Common Stock", - "lastsale": "$160.36", - "netchange": "-1.59", - "pctchange": "-0.982%", - "volume": "4772030", - "marketCap": "134146568507.00", + "lastsale": "$162.33", + "netchange": "1.97", + "pctchange": "1.228%", + "volume": "4955532", + "marketCap": "134907123155.00", "country": "United States", "ipoyear": "1972", - "industry": "Semiconductors", + "industry": "Industrial Machinery/Components", "sector": "Technology", "url": "/market-activity/stocks/amat" }, { "symbol": "AMBA", "name": "Ambarella Inc. Ordinary Shares", - "lastsale": "$62.50", - "netchange": "-1.57", - "pctchange": "-2.45%", - "volume": "940873", - "marketCap": "2515504563.00", + "lastsale": "$63.15", + "netchange": "0.65", + "pctchange": "1.04%", + "volume": "831882", + "marketCap": "2541665810.00", "country": "United States", "ipoyear": "2012", "industry": "Semiconductors", @@ -2928,11 +2984,11 @@ { "symbol": "AMCX", "name": "AMC Networks Inc. Class A Common Stock", - "lastsale": "$19.37", - "netchange": "-1.16", - "pctchange": "-5.65%", - "volume": "741018", - "marketCap": "843707380.00", + "lastsale": "$20.62", + "netchange": "1.25", + "pctchange": "6.453%", + "volume": "415825", + "marketCap": "898154165.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -2942,11 +2998,11 @@ { "symbol": "AMD", "name": "Advanced Micro Devices Inc. Common Stock", - "lastsale": "$138.90", - "netchange": "-0.25", - "pctchange": "-0.18%", - "volume": "45161345", - "marketCap": "224392795960.00", + "lastsale": "$140.15", + "netchange": "1.25", + "pctchange": "0.90%", + "volume": "63679436", + "marketCap": "226412169574.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -2956,11 +3012,11 @@ { "symbol": "AMED", "name": "Amedisys Inc Common Stock", - "lastsale": "$94.84", - "netchange": "0.29", - "pctchange": "0.307%", - "volume": "361271", - "marketCap": "3094946629.00", + "lastsale": "$95.895", + "netchange": "1.055", + "pctchange": "1.112%", + "volume": "446046", + "marketCap": "3129374811.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -2970,11 +3026,11 @@ { "symbol": "AMEH", "name": "Apollo Medical Holdings Inc. Common Stock", - "lastsale": "$36.16", - "netchange": "0.01", - "pctchange": "0.028%", - "volume": "202250", - "marketCap": "2107534578.00", + "lastsale": "$37.43", + "netchange": "1.27", + "pctchange": "3.512%", + "volume": "228733", + "marketCap": "2181554736.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -2984,25 +3040,25 @@ { "symbol": "AMGN", "name": "Amgen Inc. Common Stock", - "lastsale": "$275.48", - "netchange": "0.03", - "pctchange": "0.011%", - "volume": "2227617", - "marketCap": "147430842878.00", + "lastsale": "$278.44", + "netchange": "2.96", + "pctchange": "1.074%", + "volume": "2483838", + "marketCap": "149014969838.00", "country": "United States", "ipoyear": "1983", - "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/amgn" }, { "symbol": "AMKR", "name": "Amkor Technology Inc. Common Stock", - "lastsale": "$33.71", - "netchange": "0.31", - "pctchange": "0.928%", - "volume": "1262676", - "marketCap": "8284843123.00", + "lastsale": "$33.79", + "netchange": "0.08", + "pctchange": "0.237%", + "volume": "1444449", + "marketCap": "8304504572.00", "country": "United States", "ipoyear": "1998", "industry": "Semiconductors", @@ -3012,25 +3068,25 @@ { "symbol": "AMLI", "name": "American Lithium Corp. Common Stock", - "lastsale": "$1.22", - "netchange": "-0.05", - "pctchange": "-3.937%", - "volume": "593039", - "marketCap": "261880093.00", + "lastsale": "$1.24", + "netchange": "0.02", + "pctchange": "1.639%", + "volume": "476975", + "marketCap": "266173209.00", "country": "Canada", "ipoyear": "", - "industry": "Metal Mining", - "sector": "Basic Materials", + "industry": "Industrial Machinery/Components", + "sector": "Industrials", "url": "/market-activity/stocks/amli" }, { "symbol": "AMLX", "name": "Amylyx Pharmaceuticals Inc. Common Stock", - "lastsale": "$14.19", - "netchange": "-0.04", - "pctchange": "-0.281%", - "volume": "897333", - "marketCap": "958076915.00", + "lastsale": "$13.98", + "netchange": "-0.21", + "pctchange": "-1.48%", + "volume": "1651466", + "marketCap": "943898187.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3040,11 +3096,11 @@ { "symbol": "AMNB", "name": "American National Bankshares Inc. Common Stock", - "lastsale": "$48.18", - "netchange": "-0.75", - "pctchange": "-1.533%", - "volume": "18626", - "marketCap": "512104594.00", + "lastsale": "$49.09", + "netchange": "0.91", + "pctchange": "1.889%", + "volume": "27384", + "marketCap": "521776972.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -3054,39 +3110,25 @@ { "symbol": "AMPG", "name": "Amplitech Group Inc. Common Stock", - "lastsale": "$1.81", + "lastsale": "$1.80", "netchange": "-0.01", - "pctchange": "-0.549%", - "volume": "110153", - "marketCap": "17533675.00", + "pctchange": "-0.552%", + "volume": "46481", + "marketCap": "17436803.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", "sector": "Telecommunications", "url": "/market-activity/stocks/ampg" }, - { - "symbol": "AMPGW", - "name": "Amplitech Group Inc. Warrants", - "lastsale": "$0.176", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "99", - "marketCap": "1704932.00", - "country": "United States", - "ipoyear": "", - "industry": "Telecommunications Equipment", - "sector": "Telecommunications", - "url": "/market-activity/stocks/ampgw" - }, { "symbol": "AMPH", "name": "Amphastar Pharmaceuticals Inc. Common Stock", - "lastsale": "$58.06", - "netchange": "1.46", - "pctchange": "2.58%", - "volume": "341023", - "marketCap": "2781504283.00", + "lastsale": "$60.46", + "netchange": "2.40", + "pctchange": "4.134%", + "volume": "377195", + "marketCap": "2896482069.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3096,11 +3138,11 @@ { "symbol": "AMPL", "name": "Amplitude Inc. Class A Common Stock", - "lastsale": "$13.04", - "netchange": "-0.15", - "pctchange": "-1.137%", - "volume": "458711", - "marketCap": "1552413278.00", + "lastsale": "$13.14", + "netchange": "0.10", + "pctchange": "0.767%", + "volume": "361913", + "marketCap": "1564318288.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -3110,11 +3152,11 @@ { "symbol": "AMRK", "name": "A-Mark Precious Metals Inc. Common Stock", - "lastsale": "$29.16", - "netchange": "-0.65", - "pctchange": "-2.18%", - "volume": "200433", - "marketCap": "676832293.00", + "lastsale": "$30.14", + "netchange": "0.98", + "pctchange": "3.361%", + "volume": "230150", + "marketCap": "699579058.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -3124,11 +3166,11 @@ { "symbol": "AMRN", "name": "Amarin Corporation plc", - "lastsale": "$0.814", - "netchange": "-0.016", - "pctchange": "-1.928%", - "volume": "1358136", - "marketCap": "332349537.00", + "lastsale": "$0.84", + "netchange": "0.026", + "pctchange": "3.194%", + "volume": "3508727", + "marketCap": "342965125.00", "country": "Ireland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3138,11 +3180,11 @@ { "symbol": "AMSC", "name": "American Superconductor Corporation Common Stock", - "lastsale": "$10.795", - "netchange": "-0.355", - "pctchange": "-3.184%", - "volume": "337295", - "marketCap": "327288326.00", + "lastsale": "$11.04", + "netchange": "0.245", + "pctchange": "2.27%", + "volume": "382735", + "marketCap": "334716361.00", "country": "United States", "ipoyear": "1991", "industry": "Metal Fabrications", @@ -3152,25 +3194,25 @@ { "symbol": "AMSF", "name": "AMERISAFE Inc. Common Stock", - "lastsale": "$46.54", - "netchange": "1.10", - "pctchange": "2.421%", - "volume": "200191", - "marketCap": "892718598.00", + "lastsale": "$46.63", + "netchange": "0.09", + "pctchange": "0.193%", + "volume": "126680", + "marketCap": "894444956.00", "country": "United States", "ipoyear": "2005", - "industry": "Property-Casualty Insurers", + "industry": "Accident &Health Insurance", "sector": "Finance", "url": "/market-activity/stocks/amsf" }, { "symbol": "AMST", "name": "Amesite Inc. Common Stock", - "lastsale": "$1.788", - "netchange": "-0.002", - "pctchange": "-0.112%", - "volume": "15362", - "marketCap": "4545883.00", + "lastsale": "$1.83", + "netchange": "0.042", + "pctchange": "2.349%", + "volume": "9455", + "marketCap": "4652665.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -3180,11 +3222,11 @@ { "symbol": "AMSWA", "name": "American Software Inc. Class A Common Stock", - "lastsale": "$10.52", - "netchange": "0.10", - "pctchange": "0.96%", - "volume": "178401", - "marketCap": "359431054.00", + "lastsale": "$10.75", + "netchange": "0.23", + "pctchange": "2.186%", + "volume": "151811", + "marketCap": "367289338.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -3194,11 +3236,11 @@ { "symbol": "AMTI", "name": "Applied Molecular Transport Inc. Common Stock", - "lastsale": "$0.2328", - "netchange": "0.0331", - "pctchange": "16.575%", - "volume": "703456", - "marketCap": "9623152.00", + "lastsale": "$0.2745", + "netchange": "0.0417", + "pctchange": "17.912%", + "volume": "606836", + "marketCap": "11346887.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3208,11 +3250,11 @@ { "symbol": "AMTX", "name": "Aemetis Inc. (DE) Common Stock", - "lastsale": "$4.89", - "netchange": "-0.03", - "pctchange": "-0.61%", - "volume": "480773", - "marketCap": "192916691.00", + "lastsale": "$5.505", + "netchange": "0.615", + "pctchange": "12.577%", + "volume": "1086413", + "marketCap": "217179219.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -3222,11 +3264,11 @@ { "symbol": "AMWD", "name": "American Woodmark Corporation Common Stock", - "lastsale": "$90.25", - "netchange": "-2.11", - "pctchange": "-2.285%", - "volume": "182674", - "marketCap": "1446382420.00", + "lastsale": "$91.93", + "netchange": "1.68", + "pctchange": "1.861%", + "volume": "124926", + "marketCap": "1473306768.00", "country": "United States", "ipoyear": "1986", "industry": "Forest Products", @@ -3236,11 +3278,11 @@ { "symbol": "AMZN", "name": "Amazon.com Inc. Common Stock", - "lastsale": "$154.07", - "netchange": "4.10", - "pctchange": "2.734%", - "volume": "62462752", - "marketCap": "1592164092385.00", + "lastsale": "$153.79", + "netchange": "-0.28", + "pctchange": "-0.182%", + "volume": "43115606", + "marketCap": "1589270563821.00", "country": "United States", "ipoyear": "1997", "industry": "Catalog/Specialty Distribution", @@ -3250,11 +3292,11 @@ { "symbol": "ANAB", "name": "AnaptysBio Inc. Common Stock", - "lastsale": "$19.65", - "netchange": "0.41", - "pctchange": "2.131%", - "volume": "327937", - "marketCap": "522202248.00", + "lastsale": "$20.01", + "netchange": "0.36", + "pctchange": "1.832%", + "volume": "269701", + "marketCap": "531769312.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3264,11 +3306,11 @@ { "symbol": "ANDE", "name": "Andersons Inc. (The) Common Stock", - "lastsale": "$54.95", - "netchange": "0.21", - "pctchange": "0.384%", - "volume": "270525", - "marketCap": "1854690039.00", + "lastsale": "$56.22", + "netchange": "1.27", + "pctchange": "2.311%", + "volume": "216673", + "marketCap": "1897555487.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -3278,11 +3320,11 @@ { "symbol": "ANEB", "name": "Anebulo Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.05", - "netchange": "0.09", - "pctchange": "4.592%", - "volume": "13938", - "marketCap": "52548095.00", + "lastsale": "$1.96", + "netchange": "-0.09", + "pctchange": "-4.39%", + "volume": "10031", + "marketCap": "50241105.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3292,11 +3334,11 @@ { "symbol": "ANGH", "name": "Anghami Inc. Ordinary Shares", - "lastsale": "$1.02", - "netchange": "0.08", - "pctchange": "8.511%", - "volume": "234102", - "marketCap": "26530200.00", + "lastsale": "$1.06", + "netchange": "0.04", + "pctchange": "3.922%", + "volume": "502636", + "marketCap": "27570600.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -3306,11 +3348,11 @@ { "symbol": "ANGHW", "name": "Anghami Inc. Warrants", - "lastsale": "$0.0673", - "netchange": "-0.0061", - "pctchange": "-8.311%", - "volume": "2511", - "marketCap": "1750181.00", + "lastsale": "$0.06", + "netchange": "-0.0073", + "pctchange": "-10.847%", + "volume": "968", + "marketCap": "1560339.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -3320,25 +3362,25 @@ { "symbol": "ANGI", "name": "Angi Inc. Class A Common Stock", - "lastsale": "$2.43", - "netchange": "-0.05", - "pctchange": "-2.016%", - "volume": "600843", - "marketCap": "1232387250.00", + "lastsale": "$2.45", + "netchange": "0.02", + "pctchange": "0.823%", + "volume": "594057", + "marketCap": "1242530355.00", "country": "United States", "ipoyear": "", - "industry": "EDP Services", - "sector": "Technology", + "industry": "Advertising", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/angi" }, { "symbol": "ANGO", "name": "AngioDynamics Inc. Common Stock", - "lastsale": "$7.49", - "netchange": "0.01", - "pctchange": "0.134%", - "volume": "311597", - "marketCap": "298451341.00", + "lastsale": "$7.63", + "netchange": "0.14", + "pctchange": "1.869%", + "volume": "406808", + "marketCap": "304029871.00", "country": "United States", "ipoyear": "2004", "industry": "Medical/Dental Instruments", @@ -3348,11 +3390,11 @@ { "symbol": "ANIK", "name": "Anika Therapeutics Inc. Common Stock", - "lastsale": "$22.39", - "netchange": "0.07", - "pctchange": "0.314%", - "volume": "54145", - "marketCap": "327809438.00", + "lastsale": "$22.47", + "netchange": "0.08", + "pctchange": "0.357%", + "volume": "86174", + "marketCap": "328980708.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -3362,11 +3404,11 @@ { "symbol": "ANIP", "name": "ANI Pharmaceuticals Inc.", - "lastsale": "$52.45", - "netchange": "-0.46", - "pctchange": "-0.869%", - "volume": "150380", - "marketCap": "1064075441.00", + "lastsale": "$52.74", + "netchange": "0.29", + "pctchange": "0.553%", + "volume": "238403", + "marketCap": "1069958795.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3376,11 +3418,11 @@ { "symbol": "ANIX", "name": "Anixa Biosciences Inc. Common Stock", - "lastsale": "$3.72", - "netchange": "-0.03", - "pctchange": "-0.80%", - "volume": "117874", - "marketCap": "115580482.00", + "lastsale": "$3.89", + "netchange": "0.17", + "pctchange": "4.57%", + "volume": "260129", + "marketCap": "120862386.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3390,11 +3432,11 @@ { "symbol": "ANL", "name": "Adlai Nortye Ltd. American Depositary Shares", - "lastsale": "$9.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1320", - "marketCap": "335792439.00", + "lastsale": "$8.60", + "netchange": "-0.50", + "pctchange": "-5.495%", + "volume": "2183", + "marketCap": "317342305.00", "country": "Cayman Islands", "ipoyear": "2023", "industry": "", @@ -3404,11 +3446,11 @@ { "symbol": "ANNX", "name": "Annexon Inc. Common Stock", - "lastsale": "$2.77", - "netchange": "-0.02", - "pctchange": "-0.717%", - "volume": "97128", - "marketCap": "147471988.00", + "lastsale": "$2.83", + "netchange": "0.06", + "pctchange": "2.166%", + "volume": "213592", + "marketCap": "150666328.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3418,10 +3460,10 @@ { "symbol": "ANSCU", "name": "Agriculture & Natural Solutions Acquisition Corporation Unit", - "lastsale": "$10.135", + "lastsale": "$10.13", "netchange": "-0.005", "pctchange": "-0.049%", - "volume": "442529", + "volume": "51000", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -3432,25 +3474,25 @@ { "symbol": "ANSS", "name": "ANSYS Inc. Common Stock", - "lastsale": "$297.45", - "netchange": "1.98", - "pctchange": "0.67%", - "volume": "479358", - "marketCap": "25840315252.00", + "lastsale": "$298.44", + "netchange": "0.99", + "pctchange": "0.333%", + "volume": "378639", + "marketCap": "25926319327.00", "country": "United States", "ipoyear": "1996", - "industry": "Computer Software: Prepackaged Software", - "sector": "Technology", + "industry": "", + "sector": "", "url": "/market-activity/stocks/anss" }, { "symbol": "ANTE", "name": "AirNet Technology Inc. American Depositary Shares", - "lastsale": "$0.759", - "netchange": "0.057", - "pctchange": "8.12%", - "volume": "1202", - "marketCap": "6773078.00", + "lastsale": "$0.732", + "netchange": "-0.027", + "pctchange": "-3.557%", + "volume": "1565", + "marketCap": "6532139.00", "country": "China", "ipoyear": "2007", "industry": "Advertising", @@ -3460,11 +3502,11 @@ { "symbol": "ANTX", "name": "AN2 Therapeutics Inc. Common Stock", - "lastsale": "$20.57", - "netchange": "-0.13", - "pctchange": "-0.628%", - "volume": "159459", - "marketCap": "611781524.00", + "lastsale": "$20.39", + "netchange": "-0.18", + "pctchange": "-0.875%", + "volume": "100927", + "marketCap": "606428064.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3474,11 +3516,11 @@ { "symbol": "ANY", "name": "Sphere 3D Corp. Common Shares", - "lastsale": "$1.57", - "netchange": "0.15", - "pctchange": "10.563%", - "volume": "1403208", - "marketCap": "22537878.00", + "lastsale": "$1.95", + "netchange": "0.38", + "pctchange": "24.204%", + "volume": "4805805", + "marketCap": "27992905.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -3488,10 +3530,10 @@ { "symbol": "AOGO", "name": "Arogo Capital Acquisition Corp. Class A Common Stock", - "lastsale": "$10.73", - "netchange": "0.02", - "pctchange": "0.187%", - "volume": "123", + "lastsale": "$10.72", + "netchange": "-0.01", + "pctchange": "-0.093%", + "volume": "100", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -3502,10 +3544,10 @@ { "symbol": "AOGOW", "name": "Arogo Capital Acquisition Corp. Warrant", - "lastsale": "$0.0081", - "netchange": "-0.0078", - "pctchange": "-49.057%", - "volume": "3676", + "lastsale": "$0.016", + "netchange": "0.0079", + "pctchange": "97.531%", + "volume": "100", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -3516,11 +3558,11 @@ { "symbol": "AONC", "name": "American Oncology Network Inc. Class A Common Stock", - "lastsale": "$5.99", - "netchange": "0.05", - "pctchange": "0.842%", - "volume": "2672", - "marketCap": "207611304.00", + "lastsale": "$6.00", + "netchange": "0.01", + "pctchange": "0.167%", + "volume": "3696", + "marketCap": "207957900.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -3530,11 +3572,11 @@ { "symbol": "AONCW", "name": "American Oncology Network Inc. Warrant", - "lastsale": "$0.2599", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4600", - "marketCap": "9008043.00", + "lastsale": "$0.2499", + "netchange": "-0.01", + "pctchange": "-3.848%", + "volume": "909", + "marketCap": "8661447.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -3544,11 +3586,11 @@ { "symbol": "AOSL", "name": "Alpha and Omega Semiconductor Limited Common Shares", - "lastsale": "$24.75", - "netchange": "-0.12", - "pctchange": "-0.483%", - "volume": "149823", - "marketCap": "687666895.00", + "lastsale": "$25.16", + "netchange": "0.41", + "pctchange": "1.657%", + "volume": "113971", + "marketCap": "699058548.00", "country": "Bermuda", "ipoyear": "2010", "industry": "Semiconductors", @@ -3558,11 +3600,11 @@ { "symbol": "AOUT", "name": "American Outdoor Brands Inc. Common Stock ", - "lastsale": "$7.46", - "netchange": "-0.09", - "pctchange": "-1.192%", - "volume": "88422", - "marketCap": "96507521.00", + "lastsale": "$8.255", + "netchange": "0.795", + "pctchange": "10.657%", + "volume": "99938", + "marketCap": "106792170.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -3572,11 +3614,11 @@ { "symbol": "APA", "name": "APA Corporation Common Stock", - "lastsale": "$35.64", - "netchange": "0.29", - "pctchange": "0.82%", - "volume": "6081771", - "marketCap": "10931480164.00", + "lastsale": "$36.01", + "netchange": "0.37", + "pctchange": "1.038%", + "volume": "4168350", + "marketCap": "11044966350.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -3586,10 +3628,10 @@ { "symbol": "APAC", "name": "StoneBridge Acquisition Corporation Class A Ordinary Shares", - "lastsale": "$10.99", - "netchange": "0.61", - "pctchange": "5.877%", - "volume": "1069", + "lastsale": "$11.57", + "netchange": "0.58", + "pctchange": "5.278%", + "volume": "3708", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -3614,10 +3656,10 @@ { "symbol": "APACW", "name": "StoneBridge Acquisition Corporation Warrant", - "lastsale": "$0.0295", - "netchange": "0.012", - "pctchange": "68.571%", - "volume": "372363", + "lastsale": "$0.049", + "netchange": "0.0195", + "pctchange": "66.102%", + "volume": "65303", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -3628,11 +3670,11 @@ { "symbol": "APCX", "name": "AppTech Payments Corp. Common Stock", - "lastsale": "$1.40", - "netchange": "-0.05", - "pctchange": "-3.448%", - "volume": "40821", - "marketCap": "28967319.00", + "lastsale": "$1.20", + "netchange": "-0.20", + "pctchange": "-14.286%", + "volume": "145476", + "marketCap": "24829130.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -3642,11 +3684,11 @@ { "symbol": "APCXW", "name": "AppTech Payments Corp. Warrant", - "lastsale": "$0.25", - "netchange": "-0.03", - "pctchange": "-10.714%", - "volume": "5002", - "marketCap": "5172736.00", + "lastsale": "$0.27", + "netchange": "0.02", + "pctchange": "8.00%", + "volume": "10250", + "marketCap": "5586554.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -3656,25 +3698,25 @@ { "symbol": "APDN", "name": "Applied DNA Sciences Inc. Common Stock", - "lastsale": "$0.6504", - "netchange": "0.0294", - "pctchange": "4.734%", - "volume": "174122", - "marketCap": "8902298.00", + "lastsale": "$0.62", + "netchange": "-0.0304", + "pctchange": "-4.674%", + "volume": "135094", + "marketCap": "8486200.00", "country": "United States", "ipoyear": "", - "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", - "sector": "Health Care", + "industry": "Other Consumer Services", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/apdn" }, { "symbol": "APEI", "name": "American Public Education Inc. Common Stock", - "lastsale": "$8.41", - "netchange": "0.30", - "pctchange": "3.699%", - "volume": "127544", - "marketCap": "149560202.00", + "lastsale": "$8.88", + "netchange": "0.47", + "pctchange": "5.589%", + "volume": "102016", + "marketCap": "157918501.00", "country": "United States", "ipoyear": "2007", "industry": "Other Consumer Services", @@ -3684,11 +3726,11 @@ { "symbol": "APGE", "name": "Apogee Therapeutics Inc. Common Stock", - "lastsale": "$22.86", - "netchange": "0.02", - "pctchange": "0.088%", - "volume": "309567", - "marketCap": "1158414407.00", + "lastsale": "$23.22", + "netchange": "0.36", + "pctchange": "1.575%", + "volume": "157186", + "marketCap": "1176657153.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -3698,11 +3740,11 @@ { "symbol": "API", "name": "Agora Inc. American Depositary Shares", - "lastsale": "$2.80", - "netchange": "0.15", - "pctchange": "5.66%", - "volume": "755392", - "marketCap": "300959585.00", + "lastsale": "$2.77", + "netchange": "-0.03", + "pctchange": "-1.071%", + "volume": "260516", + "marketCap": "297735018.00", "country": "China", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -3712,11 +3754,11 @@ { "symbol": "APLD", "name": "Applied Digital Corporation Common Stock", - "lastsale": "$6.61", - "netchange": "0.10", - "pctchange": "1.536%", - "volume": "2038878", - "marketCap": "702644619.00", + "lastsale": "$6.76", + "netchange": "0.15", + "pctchange": "2.269%", + "volume": "4597958", + "marketCap": "718589656.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Bankers/Brokers/Service", @@ -3726,11 +3768,11 @@ { "symbol": "APLM", "name": "Apollomics Inc. Class A Ordinary Shares", - "lastsale": "$0.77", - "netchange": "-0.017", - "pctchange": "-2.16%", - "volume": "240672", - "marketCap": "66832797.00", + "lastsale": "$0.7999", + "netchange": "0.0299", + "pctchange": "3.883%", + "volume": "169033", + "marketCap": "69427992.00", "country": "United States", "ipoyear": "", "industry": "Blank Checks", @@ -3740,11 +3782,11 @@ { "symbol": "APLMW", "name": "Apollomics Inc. Warrant", - "lastsale": "$0.0275", - "netchange": "-0.005", - "pctchange": "-15.385%", - "volume": "31317", - "marketCap": "2386886.00", + "lastsale": "$0.025", + "netchange": "-0.0025", + "pctchange": "-9.091%", + "volume": "62600", + "marketCap": "2169896.00", "country": "United States", "ipoyear": "", "industry": "Blank Checks", @@ -3754,11 +3796,11 @@ { "symbol": "APLS", "name": "Apellis Pharmaceuticals Inc. Common Stock", - "lastsale": "$55.98", - "netchange": "3.30", - "pctchange": "6.264%", - "volume": "3000418", - "marketCap": "6633626921.00", + "lastsale": "$57.98", + "netchange": "2.00", + "pctchange": "3.573%", + "volume": "1673383", + "marketCap": "6870626811.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3768,11 +3810,11 @@ { "symbol": "APLT", "name": "Applied Therapeutics Inc. Common Stock", - "lastsale": "$2.96", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "537082", - "marketCap": "228598453.00", + "lastsale": "$3.04", + "netchange": "0.08", + "pctchange": "2.703%", + "volume": "790219", + "marketCap": "234776789.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3782,11 +3824,11 @@ { "symbol": "APM", "name": "Aptorum Group Limited Class A Ordinary Shares", - "lastsale": "$2.05", - "netchange": "0.0698", - "pctchange": "3.525%", - "volume": "2121", - "marketCap": "8551329.00", + "lastsale": "$2.04", + "netchange": "-0.01", + "pctchange": "-0.488%", + "volume": "12123", + "marketCap": "8509615.00", "country": "Hong Kong", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3796,11 +3838,11 @@ { "symbol": "APOG", "name": "Apogee Enterprises Inc. Common Stock", - "lastsale": "$50.83", - "netchange": "-0.81", - "pctchange": "-1.569%", - "volume": "138149", - "marketCap": "1121937906.00", + "lastsale": "$52.65", + "netchange": "1.82", + "pctchange": "3.581%", + "volume": "204831", + "marketCap": "1162109596.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -3810,11 +3852,11 @@ { "symbol": "APP", "name": "Applovin Corporation Class A Common Stock", - "lastsale": "$40.87", - "netchange": "0.92", - "pctchange": "2.303%", - "volume": "2922499", - "marketCap": "13724210248.00", + "lastsale": "$43.59", + "netchange": "2.72", + "pctchange": "6.655%", + "volume": "3941938", + "marketCap": "14637590523.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -3824,11 +3866,11 @@ { "symbol": "APPF", "name": "AppFolio Inc. Class A Common Stock", - "lastsale": "$177.00", - "netchange": "-1.61", - "pctchange": "-0.901%", - "volume": "215795", - "marketCap": "6329893116.00", + "lastsale": "$177.66", + "netchange": "0.66", + "pctchange": "0.373%", + "volume": "175631", + "marketCap": "6353496107.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -3838,11 +3880,11 @@ { "symbol": "APPN", "name": "Appian Corporation Class A Common Stock", - "lastsale": "$38.64", - "netchange": "0.32", - "pctchange": "0.835%", - "volume": "506623", - "marketCap": "3224948882.00", + "lastsale": "$39.08", + "netchange": "0.44", + "pctchange": "1.139%", + "volume": "508267", + "marketCap": "3261671903.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -3852,11 +3894,11 @@ { "symbol": "APPS", "name": "Digital Turbine Inc. Common Stock", - "lastsale": "$6.82", - "netchange": "0.23", - "pctchange": "3.49%", - "volume": "1774187", - "marketCap": "690917893.00", + "lastsale": "$7.06", + "netchange": "0.24", + "pctchange": "3.519%", + "volume": "2029104", + "marketCap": "715231720.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -3866,11 +3908,11 @@ { "symbol": "APRE", "name": "Aprea Therapeutics Inc. Common stock", - "lastsale": "$4.15", - "netchange": "0.31", - "pctchange": "8.073%", - "volume": "4081", - "marketCap": "15507193.00", + "lastsale": "$3.90", + "netchange": "-0.25", + "pctchange": "-6.024%", + "volume": "6555", + "marketCap": "14573025.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3880,10 +3922,10 @@ { "symbol": "APTM", "name": "Alpha Partners Technology Merger Corp. Class A Ordinary Shares", - "lastsale": "$10.665", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "306", + "lastsale": "$10.67", + "netchange": "0.005", + "pctchange": "0.047%", + "volume": "65195", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -3905,42 +3947,28 @@ "sector": "", "url": "/market-activity/stocks/aptmu" }, - { - "symbol": "APTMW", - "name": "Alpha Partners Technology Merger Corp. Warrant", - "lastsale": "$0.003", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "67", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2021", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/aptmw" - }, { "symbol": "APTO", "name": "Aptose Biosciences Inc. Common Shares", - "lastsale": "$2.35", - "netchange": "-0.04", - "pctchange": "-1.674%", - "volume": "87714", - "marketCap": "17725486.00", + "lastsale": "$2.36", + "netchange": "0.01", + "pctchange": "0.426%", + "volume": "49431", + "marketCap": "17800914.00", "country": "Canada", "ipoyear": "", - "industry": "Pharmaceuticals and Biotechnology", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/apto" }, { "symbol": "APVO", "name": "Aptevo Therapeutics Inc. Common Stock", - "lastsale": "$0.177", - "netchange": "0.005", - "pctchange": "2.907%", - "volume": "109321", - "marketCap": "3118169.00", + "lastsale": "$0.1899", + "netchange": "0.0129", + "pctchange": "7.288%", + "volume": "827072", + "marketCap": "3345425.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3951,9 +3979,9 @@ "symbol": "APWC", "name": "Asia Pacific Wire & Cable Corporation Ltd. Ordinary Shares (Bermuda)", "lastsale": "$1.34", - "netchange": "0.05", - "pctchange": "3.876%", - "volume": "2158", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "113", "marketCap": "27630800.00", "country": "Taiwan", "ipoyear": "", @@ -3967,7 +3995,7 @@ "lastsale": "$11.17", "netchange": "0.00", "pctchange": "0.00%", - "volume": "24", + "volume": "7", "marketCap": "0.00", "country": "Mexico", "ipoyear": "2022", @@ -3978,10 +4006,10 @@ { "symbol": "APXIW", "name": "APx Acquisition Corp. I Warrant", - "lastsale": "$0.0354", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6900", + "lastsale": "$0.0303", + "netchange": "-0.0051", + "pctchange": "-14.407%", + "volume": "136", "marketCap": "0.00", "country": "Mexico", "ipoyear": "2022", @@ -3992,11 +4020,11 @@ { "symbol": "APYX", "name": "Apyx Medical Corporation Common Stock", - "lastsale": "$2.30", - "netchange": "-0.05", - "pctchange": "-2.128%", - "volume": "23966", - "marketCap": "79680867.00", + "lastsale": "$2.19", + "netchange": "-0.11", + "pctchange": "-4.783%", + "volume": "122816", + "marketCap": "75870042.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -4006,11 +4034,11 @@ { "symbol": "AQB", "name": "AquaBounty Technologies Inc. Common Stock", - "lastsale": "$2.42", - "netchange": "0.16", - "pctchange": "7.08%", - "volume": "54599", - "marketCap": "9309188.00", + "lastsale": "$2.44", + "netchange": "0.02", + "pctchange": "0.826%", + "volume": "132475", + "marketCap": "9386124.00", "country": "United States", "ipoyear": "", "industry": "", @@ -4020,11 +4048,11 @@ { "symbol": "AQMS", "name": "Aqua Metals Inc. Common Stock", - "lastsale": "$0.858", - "netchange": "-0.029", - "pctchange": "-3.269%", - "volume": "231828", - "marketCap": "92502239.00", + "lastsale": "$0.861", + "netchange": "0.003", + "pctchange": "0.35%", + "volume": "186603", + "marketCap": "92825673.00", "country": "United States", "ipoyear": "2015", "industry": "Metal Fabrications", @@ -4034,11 +4062,11 @@ { "symbol": "AQST", "name": "Aquestive Therapeutics Inc. Common Stock", - "lastsale": "$1.92", - "netchange": "-0.08", - "pctchange": "-4.00%", - "volume": "561745", - "marketCap": "128193183.00", + "lastsale": "$1.97", + "netchange": "0.05", + "pctchange": "2.604%", + "volume": "502141", + "marketCap": "131531548.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4051,7 +4079,7 @@ "lastsale": "$10.65", "netchange": "0.00", "pctchange": "0.00%", - "volume": "5", + "volume": "1", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -4076,11 +4104,11 @@ { "symbol": "ARAV", "name": "Aravive Inc. Common Stock", - "lastsale": "$0.125", - "netchange": "-0.0135", - "pctchange": "-9.747%", - "volume": "1982784", - "marketCap": "9195331.00", + "lastsale": "$0.1264", + "netchange": "0.0014", + "pctchange": "1.12%", + "volume": "641736", + "marketCap": "9298319.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4090,11 +4118,11 @@ { "symbol": "ARAY", "name": "Accuray Incorporated Common Stock", - "lastsale": "$2.71", - "netchange": "0.04", - "pctchange": "1.498%", - "volume": "326831", - "marketCap": "263065616.00", + "lastsale": "$2.84", + "netchange": "0.13", + "pctchange": "4.797%", + "volume": "433248", + "marketCap": "275685000.00", "country": "United States", "ipoyear": "2007", "industry": "Medical/Dental Instruments", @@ -4104,11 +4132,11 @@ { "symbol": "ARBB", "name": "ARB IOT Group Limited Ordinary Shares", - "lastsale": "$0.862", - "netchange": "0.0266", - "pctchange": "3.184%", - "volume": "7206", - "marketCap": "22789125.00", + "lastsale": "$0.8201", + "netchange": "-0.0419", + "pctchange": "-4.861%", + "volume": "15927", + "marketCap": "21681394.00", "country": "Malaysia", "ipoyear": "2023", "industry": "EDP Services", @@ -4118,11 +4146,11 @@ { "symbol": "ARBE", "name": "Arbe Robotics Ltd. Ordinary Shares", - "lastsale": "$2.21", - "netchange": "0.07", - "pctchange": "3.271%", - "volume": "141595", - "marketCap": "143318500.00", + "lastsale": "$2.19", + "netchange": "-0.02", + "pctchange": "-0.905%", + "volume": "72437", + "marketCap": "142021500.00", "country": "Israel", "ipoyear": "", "industry": "EDP Services", @@ -4132,11 +4160,11 @@ { "symbol": "ARBEW", "name": "Arbe Robotics Ltd. Warrant", - "lastsale": "$0.1725", - "netchange": "0.0025", - "pctchange": "1.471%", - "volume": "13086", - "marketCap": "11186284.00", + "lastsale": "$0.1775", + "netchange": "0.005", + "pctchange": "2.899%", + "volume": "9839", + "marketCap": "11510524.00", "country": "Israel", "ipoyear": "", "industry": "EDP Services", @@ -4146,11 +4174,11 @@ { "symbol": "ARBK", "name": "Argo Blockchain plc American Depositary Shares", - "lastsale": "$1.89", - "netchange": "-0.18", - "pctchange": "-8.696%", - "volume": "984320", - "marketCap": "1011764564.00", + "lastsale": "$1.99", + "netchange": "0.10", + "pctchange": "5.291%", + "volume": "737944", + "marketCap": "1065297080.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -4160,11 +4188,11 @@ { "symbol": "ARBKL", "name": "Argo Blockchain plc 8.75% Senior Notes due 2026", - "lastsale": "$10.07", - "netchange": "-0.18", - "pctchange": "-1.756%", - "volume": "10320", - "marketCap": "5390724422.00", + "lastsale": "$11.00", + "netchange": "0.93", + "pctchange": "9.235%", + "volume": "32876", + "marketCap": "5888576826.00", "country": "United Kingdom", "ipoyear": "", "industry": "EDP Services", @@ -4174,11 +4202,11 @@ { "symbol": "ARCB", "name": "ArcBest Corporation Common Stock", - "lastsale": "$114.32", - "netchange": "0.15", - "pctchange": "0.131%", - "volume": "217765", - "marketCap": "2705024750.00", + "lastsale": "$116.34", + "netchange": "2.02", + "pctchange": "1.767%", + "volume": "299858", + "marketCap": "2752821723.00", "country": "United States", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -4188,25 +4216,25 @@ { "symbol": "ARCC", "name": "Ares Capital Corporation Common Stock", - "lastsale": "$19.75", - "netchange": "0.17", - "pctchange": "0.868%", - "volume": "4735256", - "marketCap": "11246373640.00", + "lastsale": "$19.72", + "netchange": "-0.03", + "pctchange": "-0.152%", + "volume": "3337073", + "marketCap": "11229290541.00", "country": "United States", "ipoyear": "2004", - "industry": "Finance: Consumer Services", + "industry": "Finance/Investors Services", "sector": "Finance", "url": "/market-activity/stocks/arcc" }, { "symbol": "ARCT", "name": "Arcturus Therapeutics Holdings Inc. Common Stock", - "lastsale": "$28.67", - "netchange": "-0.21", - "pctchange": "-0.727%", - "volume": "449328", - "marketCap": "766157928.00", + "lastsale": "$32.41", + "netchange": "3.74", + "pctchange": "13.045%", + "volume": "655968", + "marketCap": "866103190.00", "country": "Israel", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4216,11 +4244,11 @@ { "symbol": "ARDX", "name": "Ardelyx Inc. Common Stock", - "lastsale": "$6.28", - "netchange": "0.37", - "pctchange": "6.261%", - "volume": "9201862", - "marketCap": "1457824813.00", + "lastsale": "$6.64", + "netchange": "0.36", + "pctchange": "5.732%", + "volume": "7851764", + "marketCap": "1541394388.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4230,11 +4258,11 @@ { "symbol": "AREB", "name": "American Rebel Holdings Inc. Common Stock", - "lastsale": "$0.29", - "netchange": "-0.02", - "pctchange": "-6.452%", - "volume": "636122", - "marketCap": "1455777.00", + "lastsale": "$0.3014", + "netchange": "0.0114", + "pctchange": "3.931%", + "volume": "136038", + "marketCap": "1513004.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -4245,9 +4273,9 @@ "symbol": "AREBW", "name": "American Rebel Holdings Inc. Warrants", "lastsale": "$0.0099", - "netchange": "-0.0011", - "pctchange": "-10.00%", - "volume": "91897", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2208", "marketCap": "49697.00", "country": "United States", "ipoyear": "", @@ -4258,11 +4286,11 @@ { "symbol": "AREC", "name": "American Resources Corporation Class A Common Stock", - "lastsale": "$1.43", - "netchange": "-0.01", - "pctchange": "-0.694%", - "volume": "162174", - "marketCap": "111923723.00", + "lastsale": "$1.40", + "netchange": "-0.03", + "pctchange": "-2.098%", + "volume": "418595", + "marketCap": "109575673.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -4272,11 +4300,11 @@ { "symbol": "ARGX", "name": "argenx SE American Depositary Shares", - "lastsale": "$455.48", - "netchange": "-7.52", - "pctchange": "-1.624%", - "volume": "262550", - "marketCap": "25231704491.00", + "lastsale": "$452.58", + "netchange": "-2.90", + "pctchange": "-0.637%", + "volume": "352243", + "marketCap": "25071056508.00", "country": "Netherlands", "ipoyear": "2017", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4286,11 +4314,11 @@ { "symbol": "ARHS", "name": "Arhaus Inc. Class A Common Stock", - "lastsale": "$10.84", - "netchange": "0.08", - "pctchange": "0.743%", - "volume": "1189070", - "marketCap": "1520666701.00", + "lastsale": "$11.09", + "netchange": "0.25", + "pctchange": "2.306%", + "volume": "978759", + "marketCap": "1555737428.00", "country": "United States", "ipoyear": "2021", "industry": "Other Specialty Stores", @@ -4300,10 +4328,10 @@ { "symbol": "ARIZ", "name": "Arisz Acquisition Corp. Common Stock", - "lastsale": "$10.80", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8607", + "lastsale": "$10.88", + "netchange": "0.08", + "pctchange": "0.741%", + "volume": "39440", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -4314,10 +4342,10 @@ { "symbol": "ARIZR", "name": "Arisz Acquisition Corp. Right", - "lastsale": "$0.109", - "netchange": "0.0145", - "pctchange": "15.344%", - "volume": "100", + "lastsale": "$0.09", + "netchange": "-0.019", + "pctchange": "-17.431%", + "volume": "21749", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -4328,10 +4356,10 @@ { "symbol": "ARIZW", "name": "Arisz Acquisition Corp. Warrant", - "lastsale": "$0.022", - "netchange": "0.0065", - "pctchange": "41.935%", - "volume": "5300", + "lastsale": "$0.0155", + "netchange": "-0.0065", + "pctchange": "-29.545%", + "volume": "4332", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -4342,11 +4370,11 @@ { "symbol": "ARKO", "name": "ARKO Corp. Common Stock", - "lastsale": "$7.89", - "netchange": "0.06", - "pctchange": "0.766%", - "volume": "196129", - "marketCap": "921624604.00", + "lastsale": "$8.00", + "netchange": "0.11", + "pctchange": "1.394%", + "volume": "303076", + "marketCap": "934473616.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -4356,11 +4384,11 @@ { "symbol": "ARKOW", "name": "ARKO Corp. Warrant", - "lastsale": "$1.12", - "netchange": "-0.05", - "pctchange": "-4.274%", - "volume": "1200", - "marketCap": "130826306.00", + "lastsale": "$1.10", + "netchange": "-0.02", + "pctchange": "-1.786%", + "volume": "3356", + "marketCap": "128490122.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -4370,11 +4398,11 @@ { "symbol": "ARKR", "name": "Ark Restaurants Corp. Common Stock", - "lastsale": "$15.05", - "netchange": "-0.30", - "pctchange": "-1.954%", - "volume": "9350", - "marketCap": "54242563.00", + "lastsale": "$14.11", + "netchange": "-0.94", + "pctchange": "-6.246%", + "volume": "39643", + "marketCap": "50854655.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -4384,11 +4412,11 @@ { "symbol": "ARLP", "name": "Alliance Resource Partners L.P. Common Units representing Limited Partners Interests", - "lastsale": "$19.37", - "netchange": "0.16", - "pctchange": "0.833%", - "volume": "391541", - "marketCap": "2462419715.00", + "lastsale": "$19.88", + "netchange": "0.51", + "pctchange": "2.633%", + "volume": "321346", + "marketCap": "2527253688.00", "country": "United States", "ipoyear": "1999", "industry": "Coal Mining", @@ -4398,11 +4426,11 @@ { "symbol": "ARM", "name": "Arm Holdings plc American Depositary Shares", - "lastsale": "$68.87", - "netchange": "-2.16", - "pctchange": "-3.041%", - "volume": "4734470", - "marketCap": "70607865580.00", + "lastsale": "$69.43", + "netchange": "0.56", + "pctchange": "0.813%", + "volume": "3893610", + "marketCap": "71181996620.00", "country": "United Kingdom", "ipoyear": "2023", "industry": "", @@ -4412,11 +4440,11 @@ { "symbol": "AROW", "name": "Arrow Financial Corporation Common Stock", - "lastsale": "$28.59", - "netchange": "0.60", - "pctchange": "2.144%", - "volume": "72174", - "marketCap": "487610055.00", + "lastsale": "$28.96", + "netchange": "0.37", + "pctchange": "1.294%", + "volume": "49340", + "marketCap": "493920503.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -4426,11 +4454,11 @@ { "symbol": "ARQQ", "name": "Arqit Quantum Inc. Ordinary Shares", - "lastsale": "$0.4884", - "netchange": "-0.0246", - "pctchange": "-4.795%", - "volume": "884231", - "marketCap": "79879905.00", + "lastsale": "$0.48", + "netchange": "-0.0084", + "pctchange": "-1.72%", + "volume": "542712", + "marketCap": "78506049.00", "country": "United Kingdom", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -4441,9 +4469,9 @@ "symbol": "ARQQW", "name": "Arqit Quantum Inc. Warrants", "lastsale": "$0.1101", - "netchange": "-0.0079", - "pctchange": "-6.695%", - "volume": "14333", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "20964", "marketCap": "18007325.00", "country": "United Kingdom", "ipoyear": "", @@ -4454,11 +4482,11 @@ { "symbol": "ARQT", "name": "Arcutis Biotherapeutics Inc. Common Stock", - "lastsale": "$2.54", - "netchange": "0.10", - "pctchange": "4.098%", - "volume": "45180180", - "marketCap": "239730468.00", + "lastsale": "$2.56", + "netchange": "0.02", + "pctchange": "0.787%", + "volume": "8994733", + "marketCap": "241618109.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4468,10 +4496,10 @@ { "symbol": "ARRW", "name": "Arrowroot Acquisition Corp. Class A common stock", - "lastsale": "$10.50", - "netchange": "-0.01", - "pctchange": "-0.095%", - "volume": "727", + "lastsale": "$10.5036", + "netchange": "0.0036", + "pctchange": "0.034%", + "volume": "518", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -4482,10 +4510,10 @@ { "symbol": "ARRWW", "name": "Arrowroot Acquisition Corp. Warrant", - "lastsale": "$0.0767", - "netchange": "0.0083", - "pctchange": "12.135%", - "volume": "53629", + "lastsale": "$0.075", + "netchange": "-0.0017", + "pctchange": "-2.216%", + "volume": "18529", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -4496,11 +4524,11 @@ { "symbol": "ARRY", "name": "Array Technologies Inc. Common Stock", - "lastsale": "$18.97", - "netchange": "0.07", - "pctchange": "0.37%", - "volume": "5624708", - "marketCap": "2868576626.00", + "lastsale": "$18.45", + "netchange": "-0.52", + "pctchange": "-2.741%", + "volume": "10345862", + "marketCap": "2789944056.00", "country": "United States", "ipoyear": "2020", "industry": "Semiconductors", @@ -4510,11 +4538,11 @@ { "symbol": "ARTL", "name": "Artelo Biosciences Inc. Common Stock", - "lastsale": "$1.34", - "netchange": "-0.01", - "pctchange": "-0.741%", - "volume": "10005", - "marketCap": "4273205.00", + "lastsale": "$1.35", + "netchange": "0.01", + "pctchange": "0.746%", + "volume": "8611", + "marketCap": "4305095.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4524,11 +4552,11 @@ { "symbol": "ARTLW", "name": "Artelo Biosciences Inc. Warrant", - "lastsale": "$0.0501", - "netchange": "-0.0188", - "pctchange": "-27.286%", - "volume": "1151", - "marketCap": "159767.00", + "lastsale": "$0.0136", + "netchange": "-0.0365", + "pctchange": "-72.854%", + "volume": "9400", + "marketCap": "43370.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4538,11 +4566,11 @@ { "symbol": "ARTNA", "name": "Artesian Resources Corporation Class A Common Stock", - "lastsale": "$41.79", - "netchange": "-0.01", - "pctchange": "-0.024%", - "volume": "30019", - "marketCap": "429475705.00", + "lastsale": "$42.59", + "netchange": "0.80", + "pctchange": "1.914%", + "volume": "28822", + "marketCap": "437697302.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -4553,9 +4581,9 @@ "symbol": "ARTW", "name": "Art's-Way Manufacturing Co. Inc. Common Stock", "lastsale": "$2.03", - "netchange": "-0.01", - "pctchange": "-0.49%", - "volume": "6868", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3546", "marketCap": "10169435.00", "country": "United States", "ipoyear": "", @@ -4566,11 +4594,11 @@ { "symbol": "ARVL", "name": "Arrival Ordinary Shares", - "lastsale": "$1.23", - "netchange": "-0.06", - "pctchange": "-4.651%", - "volume": "88159", - "marketCap": "18772481.00", + "lastsale": "$1.24", + "netchange": "0.01", + "pctchange": "0.813%", + "volume": "145098", + "marketCap": "18925103.00", "country": "Luxembourg", "ipoyear": "", "industry": "Auto Manufacturing", @@ -4580,11 +4608,11 @@ { "symbol": "ARVN", "name": "Arvinas Inc. Common Stock", - "lastsale": "$35.43", - "netchange": "-1.21", - "pctchange": "-3.302%", - "volume": "924450", - "marketCap": "1949553607.00", + "lastsale": "$37.87", + "netchange": "2.44", + "pctchange": "6.887%", + "volume": "1464488", + "marketCap": "2083815836.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4594,11 +4622,11 @@ { "symbol": "ARWR", "name": "Arrowhead Pharmaceuticals Inc. Common Stock", - "lastsale": "$27.94", - "netchange": "-0.61", - "pctchange": "-2.137%", - "volume": "870429", - "marketCap": "3001655947.00", + "lastsale": "$30.00", + "netchange": "2.06", + "pctchange": "7.373%", + "volume": "1636825", + "marketCap": "3222966300.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4608,11 +4636,11 @@ { "symbol": "ARYD", "name": "ARYA Sciences Acquisition Corp IV Class A Odinary Shares", - "lastsale": "$10.89", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4", - "marketCap": "86328635.00", + "lastsale": "$10.94", + "netchange": "0.05", + "pctchange": "0.459%", + "volume": "169326", + "marketCap": "86725001.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4622,10 +4650,10 @@ { "symbol": "ASCA", "name": "A SPAC I Acquisition Corp. Class A Ordinary Share", - "lastsale": "$10.89", - "netchange": "-0.01", - "pctchange": "-0.092%", - "volume": "11410", + "lastsale": "$10.90", + "netchange": "0.01", + "pctchange": "0.092%", + "volume": "8016", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2022", @@ -4653,7 +4681,7 @@ "lastsale": "$10.82", "netchange": "0.00", "pctchange": "0.00%", - "volume": "178", + "volume": "23", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2022", @@ -4661,14 +4689,28 @@ "sector": "Finance", "url": "/market-activity/stocks/ascb" }, + { + "symbol": "ASCBR", + "name": "A SPAC II Acquisition Corp. Right", + "lastsale": "$0.08", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "81238", + "marketCap": "0.00", + "country": "Singapore", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/ascbr" + }, { "symbol": "ASLE", "name": "AerSale Corporation Common Stock", - "lastsale": "$12.89", - "netchange": "-0.70", - "pctchange": "-5.151%", - "volume": "553530", - "marketCap": "661628232.00", + "lastsale": "$13.30", + "netchange": "0.41", + "pctchange": "3.181%", + "volume": "522686", + "marketCap": "682673040.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Specialties", @@ -4678,11 +4720,11 @@ { "symbol": "ASLN", "name": "ASLAN Pharmaceuticals Limited American Depositary Shares", - "lastsale": "$0.50", - "netchange": "-0.078", - "pctchange": "-13.495%", - "volume": "259358", - "marketCap": "8204940.00", + "lastsale": "$0.5001", + "netchange": "0.0001", + "pctchange": "0.02%", + "volume": "206359", + "marketCap": "8206580.00", "country": "Singapore", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4692,11 +4734,11 @@ { "symbol": "ASMB", "name": "Assembly Biosciences Inc. Common Stock", - "lastsale": "$0.7619", - "netchange": "0.009", - "pctchange": "1.195%", - "volume": "176026", - "marketCap": "50063772.00", + "lastsale": "$0.76", + "netchange": "-0.0019", + "pctchange": "-0.249%", + "volume": "194287", + "marketCap": "49938925.00", "country": "United States", "ipoyear": "2010", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4706,11 +4748,11 @@ { "symbol": "ASML", "name": "ASML Holding N.V. New York Registry Shares", - "lastsale": "$742.06", - "netchange": "-10.90", - "pctchange": "-1.448%", - "volume": "808191", - "marketCap": "292809018327.00", + "lastsale": "$744.72", + "netchange": "2.66", + "pctchange": "0.358%", + "volume": "571042", + "marketCap": "293858626160.00", "country": "Netherlands", "ipoyear": "1995", "industry": "Industrial Machinery/Components", @@ -4720,11 +4762,11 @@ { "symbol": "ASND", "name": "Ascendis Pharma A/S American Depositary Shares", - "lastsale": "$120.89", - "netchange": "-0.08", - "pctchange": "-0.066%", - "volume": "1032635", - "marketCap": "6909140943.00", + "lastsale": "$123.23", + "netchange": "2.34", + "pctchange": "1.936%", + "volume": "448392", + "marketCap": "7042877313.00", "country": "Denmark", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4734,11 +4776,11 @@ { "symbol": "ASNS", "name": "Actelis Networks Inc. Common Stock", - "lastsale": "$1.09", - "netchange": "-0.12", - "pctchange": "-9.917%", - "volume": "71289", - "marketCap": "2960915.00", + "lastsale": "$1.13", + "netchange": "0.04", + "pctchange": "3.67%", + "volume": "9174", + "marketCap": "3069573.00", "country": "United States", "ipoyear": "2022", "industry": "Telecommunications Equipment", @@ -4748,11 +4790,11 @@ { "symbol": "ASO", "name": "Academy Sports and Outdoors Inc. Common Stock", - "lastsale": "$60.96", - "netchange": "-0.10", - "pctchange": "-0.164%", - "volume": "1713942", - "marketCap": "4520268369.00", + "lastsale": "$63.56", + "netchange": "2.60", + "pctchange": "4.265%", + "volume": "1987583", + "marketCap": "4713061967.00", "country": "United States", "ipoyear": "2020", "industry": "Recreational Games/Products/Toys", @@ -4762,11 +4804,11 @@ { "symbol": "ASPI", "name": "ASP Isotopes Inc. Common Stock", - "lastsale": "$1.88", - "netchange": "0.09", - "pctchange": "5.028%", - "volume": "555605", - "marketCap": "91693759.00", + "lastsale": "$1.81", + "netchange": "-0.07", + "pctchange": "-3.723%", + "volume": "191882", + "marketCap": "88279630.00", "country": "United States", "ipoyear": "2022", "industry": "Major Chemicals", @@ -4776,11 +4818,11 @@ { "symbol": "ASPS", "name": "Altisource Portfolio Solutions S.A. Common Stock", - "lastsale": "$3.37", - "netchange": "-0.14", - "pctchange": "-3.989%", - "volume": "237182", - "marketCap": "89280170.00", + "lastsale": "$3.00", + "netchange": "-0.37", + "pctchange": "-10.979%", + "volume": "441191", + "marketCap": "79477896.00", "country": "Luxembourg", "ipoyear": "", "industry": "Other Consumer Services", @@ -4790,11 +4832,11 @@ { "symbol": "ASRT", "name": "Assertio Holdings Inc. Common Stock", - "lastsale": "$1.05", + "lastsale": "$1.06", "netchange": "0.01", - "pctchange": "0.962%", - "volume": "1129467", - "marketCap": "99401949.00", + "pctchange": "0.952%", + "volume": "1171725", + "marketCap": "100348634.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4804,11 +4846,11 @@ { "symbol": "ASRV", "name": "AmeriServ Financial Inc. Common Stock", - "lastsale": "$2.81", - "netchange": "-0.14", - "pctchange": "-4.746%", - "volume": "8412", - "marketCap": "48183829.00", + "lastsale": "$2.98", + "netchange": "0.17", + "pctchange": "6.05%", + "volume": "12474", + "marketCap": "51098865.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -4818,11 +4860,11 @@ { "symbol": "ASST", "name": "Asset Entities Inc. Class B Common Stock", - "lastsale": "$0.3914", - "netchange": "-0.0147", - "pctchange": "-3.62%", - "volume": "108536", - "marketCap": "5489154.00", + "lastsale": "$0.39", + "netchange": "-0.0014", + "pctchange": "-0.358%", + "volume": "199484", + "marketCap": "5469520.00", "country": "United States", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -4832,11 +4874,11 @@ { "symbol": "ASTC", "name": "Astrotech Corporation (DE) Common Stock", - "lastsale": "$8.69", - "netchange": "0.19", - "pctchange": "2.235%", - "volume": "1061", - "marketCap": "14788025.00", + "lastsale": "$8.59", + "netchange": "-0.10", + "pctchange": "-1.151%", + "volume": "10386", + "marketCap": "14617852.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -4846,11 +4888,11 @@ { "symbol": "ASTE", "name": "Astec Industries Inc. Common Stock", - "lastsale": "$36.94", - "netchange": "-0.53", - "pctchange": "-1.414%", - "volume": "234665", - "marketCap": "839989594.00", + "lastsale": "$38.34", + "netchange": "1.40", + "pctchange": "3.79%", + "volume": "198534", + "marketCap": "871824609.00", "country": "United States", "ipoyear": "1986", "industry": "Construction/Ag Equipment/Trucks", @@ -4860,11 +4902,11 @@ { "symbol": "ASTI", "name": "Ascent Solar Technologies Inc. Common Stock", - "lastsale": "$0.888", - "netchange": "0.0134", - "pctchange": "1.532%", - "volume": "50029", - "marketCap": "3025170.00", + "lastsale": "$0.968", + "netchange": "0.08", + "pctchange": "9.009%", + "volume": "213334", + "marketCap": "3297708.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -4874,11 +4916,11 @@ { "symbol": "ASTL", "name": "Algoma Steel Group Inc. Common Shares", - "lastsale": "$9.14", - "netchange": "0.43", - "pctchange": "4.937%", - "volume": "2086511", - "marketCap": "946933824.00", + "lastsale": "$9.36", + "netchange": "0.22", + "pctchange": "2.407%", + "volume": "867220", + "marketCap": "969726542.00", "country": "Canada", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -4888,11 +4930,11 @@ { "symbol": "ASTLW", "name": "Algoma Steel Group Inc. Warrant", - "lastsale": "$1.45", - "netchange": "0.14", - "pctchange": "10.687%", - "volume": "53438", - "marketCap": "150224731.00", + "lastsale": "$1.4813", + "netchange": "0.0313", + "pctchange": "2.159%", + "volume": "37234", + "marketCap": "153467513.00", "country": "Canada", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -4902,11 +4944,11 @@ { "symbol": "ASTR", "name": "Astra Space Inc. Class A Common Stock", - "lastsale": "$1.29", - "netchange": "0.04", - "pctchange": "3.20%", - "volume": "191616", - "marketCap": "29016465.00", + "lastsale": "$1.30", + "netchange": "0.01", + "pctchange": "0.775%", + "volume": "153383", + "marketCap": "29241399.00", "country": "United States", "ipoyear": "2020", "industry": "Transportation Services", @@ -4916,11 +4958,11 @@ { "symbol": "ASTS", "name": "AST SpaceMobile Inc. Class A Common Stock", - "lastsale": "$5.32", - "netchange": "-0.12", - "pctchange": "-2.206%", - "volume": "1690256", - "marketCap": "1161440668.00", + "lastsale": "$5.56", + "netchange": "0.24", + "pctchange": "4.511%", + "volume": "1383385", + "marketCap": "1213836487.00", "country": "United States", "ipoyear": "2019", "industry": "Telecommunications Equipment", @@ -4930,11 +4972,11 @@ { "symbol": "ASTSW", "name": "AST SpaceMobile Inc. Warrant", - "lastsale": "$1.2267", - "netchange": "-0.0433", - "pctchange": "-3.409%", - "volume": "10436", - "marketCap": "267808133.00", + "lastsale": "$1.32", + "netchange": "0.0933", + "pctchange": "7.606%", + "volume": "33787", + "marketCap": "288177008.00", "country": "United States", "ipoyear": "2019", "industry": "Telecommunications Equipment", @@ -4944,11 +4986,11 @@ { "symbol": "ASUR", "name": "Asure Software Inc Common Stock", - "lastsale": "$8.29", - "netchange": "0.43", - "pctchange": "5.471%", - "volume": "582831", - "marketCap": "206016431.00", + "lastsale": "$8.56", + "netchange": "0.27", + "pctchange": "3.257%", + "volume": "435329", + "marketCap": "212726255.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -4958,25 +5000,25 @@ { "symbol": "ASYS", "name": "Amtech Systems Inc. Common Stock", - "lastsale": "$3.95", - "netchange": "0.02", - "pctchange": "0.509%", - "volume": "313672", - "marketCap": "56054359.00", + "lastsale": "$3.69", + "netchange": "-0.26", + "pctchange": "-6.582%", + "volume": "436872", + "marketCap": "52364705.00", "country": "United States", "ipoyear": "", - "industry": "Industrial Machinery/Components", + "industry": "Semiconductors", "sector": "Technology", "url": "/market-activity/stocks/asys" }, { "symbol": "ATAI", "name": "ATAI Life Sciences N.V. Common Shares", - "lastsale": "$1.36", - "netchange": "0.10", - "pctchange": "7.937%", - "volume": "1599089", - "marketCap": "225774247.00", + "lastsale": "$1.41", + "netchange": "0.05", + "pctchange": "3.676%", + "volume": "912278", + "marketCap": "234074771.00", "country": "Germany", "ipoyear": "2008", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4986,10 +5028,10 @@ { "symbol": "ATAK", "name": "Aurora Technology Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$6.48", - "netchange": "-1.12", - "pctchange": "-14.737%", - "volume": "474025", + "lastsale": "$5.19", + "netchange": "-1.29", + "pctchange": "-19.907%", + "volume": "253040", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -5000,10 +5042,10 @@ { "symbol": "ATAKR", "name": "Aurora Technology Acquisition Corp. Rights", - "lastsale": "$0.17", - "netchange": "-0.01", - "pctchange": "-5.556%", - "volume": "376299", + "lastsale": "$0.18", + "netchange": "0.01", + "pctchange": "5.882%", + "volume": "76984", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -5014,10 +5056,10 @@ { "symbol": "ATAKU", "name": "Aurora Technology Acquisition Corp. Unit", - "lastsale": "$8.78", - "netchange": "-2.31", - "pctchange": "-20.83%", - "volume": "581", + "lastsale": "$9.65", + "netchange": "0.87", + "pctchange": "9.909%", + "volume": "160", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -5028,10 +5070,10 @@ { "symbol": "ATAKW", "name": "Aurora Technology Acquisition Corp. Warrants", - "lastsale": "$0.0198", - "netchange": "0.0048", - "pctchange": "32.00%", - "volume": "101952", + "lastsale": "$0.0175", + "netchange": "-0.0023", + "pctchange": "-11.616%", + "volume": "3768", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -5042,11 +5084,11 @@ { "symbol": "ATAT", "name": "Atour Lifestyle Holdings Limited American Depositary Shares", - "lastsale": "$17.11", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "411151", - "marketCap": "747817188.00", + "lastsale": "$17.36", + "netchange": "0.25", + "pctchange": "1.461%", + "volume": "360389", + "marketCap": "758743798.00", "country": "China", "ipoyear": "2022", "industry": "Hotels/Resorts", @@ -5056,11 +5098,11 @@ { "symbol": "ATCOL", "name": "Atlas Corp. 7.125% Notes due 2027", - "lastsale": "$23.8534", - "netchange": "0.1034", - "pctchange": "0.435%", - "volume": "2582", - "marketCap": "4873924123.00", + "lastsale": "$24.1165", + "netchange": "0.2631", + "pctchange": "1.103%", + "volume": "2670", + "marketCap": "4927682892.00", "country": "United Kingdom", "ipoyear": "", "industry": "Precious Metals", @@ -5070,11 +5112,11 @@ { "symbol": "ATEC", "name": "Alphatec Holdings Inc. Common Stock", - "lastsale": "$13.55", - "netchange": "0.12", - "pctchange": "0.894%", - "volume": "1417858", - "marketCap": "1846873997.00", + "lastsale": "$14.46", + "netchange": "0.91", + "pctchange": "6.716%", + "volume": "3451898", + "marketCap": "1970907601.00", "country": "United States", "ipoyear": "2006", "industry": "Medical/Dental Instruments", @@ -5084,11 +5126,11 @@ { "symbol": "ATER", "name": "Aterian Inc. Common Stock", - "lastsale": "$0.333", - "netchange": "-0.0008", - "pctchange": "-0.24%", - "volume": "369315", - "marketCap": "30041017.00", + "lastsale": "$0.3497", + "netchange": "0.0167", + "pctchange": "5.015%", + "volume": "374075", + "marketCap": "31547578.00", "country": "United States", "ipoyear": "2019", "industry": "Home Furnishings", @@ -5098,11 +5140,11 @@ { "symbol": "ATEX", "name": "Anterix Inc. Common Stock", - "lastsale": "$34.20", - "netchange": "-0.49", - "pctchange": "-1.413%", - "volume": "86460", - "marketCap": "641922919.00", + "lastsale": "$34.53", + "netchange": "0.33", + "pctchange": "0.965%", + "volume": "123732", + "marketCap": "648116912.00", "country": "United States", "ipoyear": "2015", "industry": "Telecommunications Equipment", @@ -5112,11 +5154,11 @@ { "symbol": "ATGL", "name": "Alpha Technology Group Limited Ordinary Shares", - "lastsale": "$9.50", - "netchange": "-1.04", - "pctchange": "-9.867%", - "volume": "65778", - "marketCap": "142500000.00", + "lastsale": "$10.16", + "netchange": "0.66", + "pctchange": "6.947%", + "volume": "58597", + "marketCap": "152400000.00", "country": "China", "ipoyear": "2023", "industry": "", @@ -5126,11 +5168,11 @@ { "symbol": "ATHA", "name": "Athira Pharma Inc. Common Stock", - "lastsale": "$2.14", - "netchange": "-0.17", - "pctchange": "-7.359%", - "volume": "198969", - "marketCap": "81436808.00", + "lastsale": "$2.22", + "netchange": "0.08", + "pctchange": "3.738%", + "volume": "182377", + "marketCap": "84481174.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -5140,11 +5182,11 @@ { "symbol": "ATHE", "name": "Alterity Therapeutics Limited American Depositary Shares", - "lastsale": "$2.90", - "netchange": "-0.13", - "pctchange": "-4.29%", - "volume": "89742", - "marketCap": "11792838.00", + "lastsale": "$2.69", + "netchange": "-0.21", + "pctchange": "-7.241%", + "volume": "65999", + "marketCap": "10938874.00", "country": "Australia", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5154,11 +5196,11 @@ { "symbol": "ATIF", "name": "ATIF Holdings Limited Ordinary Shares", - "lastsale": "$0.85", - "netchange": "-0.0437", - "pctchange": "-4.89%", - "volume": "3132", - "marketCap": "8183334.00", + "lastsale": "$0.8501", + "netchange": "0.0001", + "pctchange": "0.012%", + "volume": "163", + "marketCap": "8184297.00", "country": "China", "ipoyear": "2019", "industry": "Professional Services", @@ -5168,11 +5210,11 @@ { "symbol": "ATLC", "name": "Atlanticus Holdings Corporation Common Stock", - "lastsale": "$35.68", - "netchange": "0.23", - "pctchange": "0.649%", - "volume": "17443", - "marketCap": "520483320.00", + "lastsale": "$36.98", + "netchange": "1.30", + "pctchange": "3.643%", + "volume": "8768", + "marketCap": "539447118.00", "country": "United States", "ipoyear": "1995", "industry": "Finance: Consumer Services", @@ -5182,11 +5224,11 @@ { "symbol": "ATLCL", "name": "Atlanticus Holdings Corporation 6.125% Senior Notes due 2026", - "lastsale": "$22.84", - "netchange": "-0.06", - "pctchange": "-0.262%", - "volume": "1901", - "marketCap": "333179345.00", + "lastsale": "$22.79", + "netchange": "-0.05", + "pctchange": "-0.219%", + "volume": "6945", + "marketCap": "332449968.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -5196,11 +5238,11 @@ { "symbol": "ATLCP", "name": "Atlanticus Holdings Corporation 7.625% Series B Cumulative Perpetual Preferred Stock no par value per share", - "lastsale": "$23.2401", - "netchange": "-0.1924", - "pctchange": "-0.821%", - "volume": "5963", - "marketCap": "339015819.00", + "lastsale": "$23.10", + "netchange": "-0.1401", + "pctchange": "-0.603%", + "volume": "7112", + "marketCap": "336972105.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -5210,11 +5252,11 @@ { "symbol": "ATLO", "name": "Ames National Corporation Common Stock", - "lastsale": "$21.45", - "netchange": "-0.87", - "pctchange": "-3.898%", - "volume": "29773", - "marketCap": "192881982.00", + "lastsale": "$21.34", + "netchange": "-0.11", + "pctchange": "-0.513%", + "volume": "33427", + "marketCap": "191892844.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5224,11 +5266,11 @@ { "symbol": "ATLX", "name": "Atlas Lithium Corporation Common Stock", - "lastsale": "$26.34", - "netchange": "0.62", - "pctchange": "2.411%", - "volume": "56612", - "marketCap": "282608708.00", + "lastsale": "$26.70", + "netchange": "0.36", + "pctchange": "1.367%", + "volume": "67157", + "marketCap": "286471242.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -5239,9 +5281,9 @@ "symbol": "ATMC", "name": "AlphaTime Acquisition Corp Ordinary Shares", "lastsale": "$10.938", - "netchange": "0.208", - "pctchange": "1.938%", - "volume": "2231", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -5281,9 +5323,9 @@ "symbol": "ATMV", "name": "AlphaVest Acquisition Corp Ordinary Shares", "lastsale": "$10.68", - "netchange": "0.01", - "pctchange": "0.094%", - "volume": "978", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2000", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -5294,10 +5336,10 @@ { "symbol": "ATMVR", "name": "AlphaVest Acquisition Corp Right", - "lastsale": "$0.072", - "netchange": "-0.0187", - "pctchange": "-20.617%", - "volume": "413", + "lastsale": "$0.10", + "netchange": "0.028", + "pctchange": "38.889%", + "volume": "182934", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -5308,11 +5350,11 @@ { "symbol": "ATNF", "name": "180 Life Sciences Corp. Common Stock", - "lastsale": "$0.1689", - "netchange": "-0.0191", - "pctchange": "-10.16%", - "volume": "873472", - "marketCap": "1262604.00", + "lastsale": "$0.1736", + "netchange": "0.0047", + "pctchange": "2.783%", + "volume": "156673", + "marketCap": "1297739.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5322,11 +5364,11 @@ { "symbol": "ATNFW", "name": "180 Life Sciences Corp. Warrant", - "lastsale": "$0.0061", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6340", - "marketCap": "45600.00", + "lastsale": "$0.0068", + "netchange": "0.0007", + "pctchange": "11.475%", + "volume": "67844", + "marketCap": "50833.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5336,11 +5378,11 @@ { "symbol": "ATNI", "name": "ATN International Inc. Common Stock", - "lastsale": "$35.94", - "netchange": "-0.13", - "pctchange": "-0.36%", - "volume": "145230", - "marketCap": "554248027.00", + "lastsale": "$36.82", + "netchange": "0.88", + "pctchange": "2.449%", + "volume": "116560", + "marketCap": "567818930.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -5350,11 +5392,11 @@ { "symbol": "ATOM", "name": "Atomera Incorporated Common Stock", - "lastsale": "$7.63", - "netchange": "0.56", - "pctchange": "7.921%", - "volume": "386318", - "marketCap": "196846507.00", + "lastsale": "$7.67", + "netchange": "0.04", + "pctchange": "0.524%", + "volume": "251243", + "marketCap": "197878468.00", "country": "United States", "ipoyear": "2016", "industry": "Semiconductors", @@ -5364,11 +5406,11 @@ { "symbol": "ATOS", "name": "Atossa Therapeutics Inc. Common Stock", - "lastsale": "$0.7201", - "netchange": "-0.0209", - "pctchange": "-2.821%", - "volume": "215224", - "marketCap": "90231456.00", + "lastsale": "$0.719", + "netchange": "-0.0011", + "pctchange": "-0.153%", + "volume": "278387", + "marketCap": "90093622.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5378,11 +5420,11 @@ { "symbol": "ATPC", "name": "Agape ATP Corporation Common Stock", - "lastsale": "$0.675", - "netchange": "-0.0349", - "pctchange": "-4.916%", - "volume": "30968", - "marketCap": "52043858.00", + "lastsale": "$0.6578", + "netchange": "-0.0172", + "pctchange": "-2.548%", + "volume": "20740", + "marketCap": "50717703.00", "country": "Malaysia", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -5392,11 +5434,11 @@ { "symbol": "ATRA", "name": "Atara Biotherapeutics Inc. Common Stock", - "lastsale": "$0.5725", - "netchange": "-0.0274", - "pctchange": "-4.567%", - "volume": "2383211", - "marketCap": "58350488.00", + "lastsale": "$0.5644", + "netchange": "-0.0081", + "pctchange": "-1.415%", + "volume": "1836656", + "marketCap": "57524918.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5406,11 +5448,11 @@ { "symbol": "ATRC", "name": "AtriCure Inc. Common Stock", - "lastsale": "$35.27", - "netchange": "-0.39", - "pctchange": "-1.094%", - "volume": "444422", - "marketCap": "1671624542.00", + "lastsale": "$35.87", + "netchange": "0.60", + "pctchange": "1.701%", + "volume": "367148", + "marketCap": "1700061591.00", "country": "United States", "ipoyear": "2005", "industry": "Medical/Dental Instruments", @@ -5420,11 +5462,11 @@ { "symbol": "ATRI", "name": "Atrion Corporation Common Stock", - "lastsale": "$362.01", - "netchange": "-1.65", - "pctchange": "-0.454%", - "volume": "16145", - "marketCap": "637078230.00", + "lastsale": "$350.53", + "netchange": "-11.48", + "pctchange": "-3.171%", + "volume": "9992", + "marketCap": "616875313.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -5434,11 +5476,11 @@ { "symbol": "ATRO", "name": "Astronics Corporation Common Stock", - "lastsale": "$16.14", - "netchange": "0.37", - "pctchange": "2.346%", - "volume": "159096", - "marketCap": "547799315.00", + "lastsale": "$16.64", + "netchange": "0.50", + "pctchange": "3.098%", + "volume": "148133", + "marketCap": "564769554.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -5448,11 +5490,11 @@ { "symbol": "ATSG", "name": "Air Transport Services Group Inc", - "lastsale": "$16.83", - "netchange": "-0.10", - "pctchange": "-0.591%", - "volume": "1035565", - "marketCap": "1098542907.00", + "lastsale": "$17.03", + "netchange": "0.20", + "pctchange": "1.188%", + "volume": "1583184", + "marketCap": "1111597487.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -5462,11 +5504,11 @@ { "symbol": "ATXG", "name": "Addentax Group Corp. Common Stock", - "lastsale": "$1.295", - "netchange": "0.02", - "pctchange": "1.569%", - "volume": "12782", - "marketCap": "5561998.00", + "lastsale": "$1.30", + "netchange": "0.005", + "pctchange": "0.386%", + "volume": "28700", + "marketCap": "5583473.00", "country": "China", "ipoyear": "", "industry": "Professional Services", @@ -5476,11 +5518,11 @@ { "symbol": "ATXI", "name": "Avenue Therapeutics Inc. Common Stock", - "lastsale": "$0.1495", - "netchange": "0.0015", - "pctchange": "1.014%", - "volume": "1199986", - "marketCap": "1980519.00", + "lastsale": "$0.144", + "netchange": "-0.0055", + "pctchange": "-3.679%", + "volume": "296442", + "marketCap": "1907658.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5490,11 +5532,11 @@ { "symbol": "ATXS", "name": "Astria Therapeutics Inc. Common Stock", - "lastsale": "$5.94", - "netchange": "-0.31", - "pctchange": "-4.96%", - "volume": "284545", - "marketCap": "215599375.00", + "lastsale": "$6.17", + "netchange": "0.23", + "pctchange": "3.872%", + "volume": "229431", + "marketCap": "223947498.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5504,11 +5546,11 @@ { "symbol": "AUBN", "name": "Auburn National Bancorporation Inc. Common Stock", - "lastsale": "$20.0298", - "netchange": "-0.1002", - "pctchange": "-0.498%", - "volume": "752", - "marketCap": "69976390.00", + "lastsale": "$20.45", + "netchange": "0.4202", + "pctchange": "2.098%", + "volume": "1479", + "marketCap": "71444406.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5518,11 +5560,11 @@ { "symbol": "AUDC", "name": "AudioCodes Ltd. Common Stock", - "lastsale": "$11.82", - "netchange": "-0.28", - "pctchange": "-2.314%", - "volume": "137143", - "marketCap": "374575800.00", + "lastsale": "$12.09", + "netchange": "0.27", + "pctchange": "2.284%", + "volume": "82114", + "marketCap": "383132100.00", "country": "Israel", "ipoyear": "1999", "industry": "Telecommunications Equipment", @@ -5532,11 +5574,11 @@ { "symbol": "AUGX", "name": "Augmedix Inc. Common Stock", - "lastsale": "$5.68", - "netchange": "0.02", - "pctchange": "0.353%", - "volume": "173462", - "marketCap": "234947037.00", + "lastsale": "$5.81", + "netchange": "0.13", + "pctchange": "2.289%", + "volume": "399222", + "marketCap": "240324346.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -5546,11 +5588,11 @@ { "symbol": "AUID", "name": "authID Inc. Common Stock", - "lastsale": "$9.09", - "netchange": "0.10", - "pctchange": "1.112%", - "volume": "16036", - "marketCap": "71583405.00", + "lastsale": "$8.78", + "netchange": "-0.31", + "pctchange": "-3.41%", + "volume": "17709", + "marketCap": "69142166.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -5560,11 +5602,11 @@ { "symbol": "AUPH", "name": "Aurinia Pharmaceuticals Inc Ordinary Shares", - "lastsale": "$9.35", - "netchange": "-0.04", - "pctchange": "-0.426%", - "volume": "3434972", - "marketCap": "1342736333.00", + "lastsale": "$9.49", + "netchange": "0.14", + "pctchange": "1.497%", + "volume": "2525717", + "marketCap": "1362841476.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5574,11 +5616,11 @@ { "symbol": "AUR", "name": "Aurora Innovation Inc. Class A Common Stock", - "lastsale": "$3.98", - "netchange": "0.16", - "pctchange": "4.188%", - "volume": "9109223", - "marketCap": "6048759388.00", + "lastsale": "$4.33", + "netchange": "0.35", + "pctchange": "8.794%", + "volume": "12311852", + "marketCap": "6580685465.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -5588,11 +5630,11 @@ { "symbol": "AURA", "name": "Aura Biosciences Inc. Common Stock", - "lastsale": "$8.90", - "netchange": "-0.10", - "pctchange": "-1.111%", - "volume": "135934", - "marketCap": "340512923.00", + "lastsale": "$8.88", + "netchange": "-0.02", + "pctchange": "-0.225%", + "volume": "174510", + "marketCap": "339747726.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5602,11 +5644,11 @@ { "symbol": "AUROW", "name": "Aurora Innovation Inc. Warrant", - "lastsale": "$0.4301", - "netchange": "0.0178", - "pctchange": "4.317%", - "volume": "7602", - "marketCap": "653661159.00", + "lastsale": "$0.511", + "netchange": "0.0809", + "pctchange": "18.81%", + "volume": "46449", + "marketCap": "776612072.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -5616,11 +5658,11 @@ { "symbol": "AUTL", "name": "Autolus Therapeutics plc American Depositary Share", - "lastsale": "$5.18", - "netchange": "0.17", - "pctchange": "3.393%", - "volume": "820502", - "marketCap": "901263833.00", + "lastsale": "$5.20", + "netchange": "0.02", + "pctchange": "0.386%", + "volume": "1149936", + "marketCap": "904743616.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5631,9 +5673,9 @@ "symbol": "AUUD", "name": "Auddia Inc. Common Stock", "lastsale": "$0.33", - "netchange": "0.025", - "pctchange": "8.197%", - "volume": "114140", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "113429", "marketCap": "6582584.00", "country": "United States", "ipoyear": "2021", @@ -5644,11 +5686,11 @@ { "symbol": "AUUDW", "name": "Auddia Inc. Warrants", - "lastsale": "$0.015", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1492", - "marketCap": "299208.00", + "lastsale": "$0.028", + "netchange": "0.013", + "pctchange": "86.667%", + "volume": "38822", + "marketCap": "558522.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -5658,11 +5700,11 @@ { "symbol": "AUVI", "name": "Applied UV Inc. Common Stock", - "lastsale": "$1.51", - "netchange": "-0.14", - "pctchange": "-8.485%", - "volume": "415446", - "marketCap": "836714.00", + "lastsale": "$1.83", + "netchange": "0.32", + "pctchange": "21.192%", + "volume": "4591886", + "marketCap": "1014030.00", "country": "United States", "ipoyear": "2020", "industry": "Building Products", @@ -5672,11 +5714,11 @@ { "symbol": "AUVIP", "name": "Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share", - "lastsale": "$2.15", - "netchange": "-0.28", - "pctchange": "-11.523%", - "volume": "500", - "marketCap": "1191347.00", + "lastsale": "$2.21", + "netchange": "0.06", + "pctchange": "2.791%", + "volume": "2001", + "marketCap": "1224594.00", "country": "United States", "ipoyear": "", "industry": "Building Products", @@ -5686,11 +5728,11 @@ { "symbol": "AVAH", "name": "Aveanna Healthcare Holdings Inc. Common Stock", - "lastsale": "$2.32", - "netchange": "-0.05", - "pctchange": "-2.11%", - "volume": "117143", - "marketCap": "442500915.00", + "lastsale": "$2.58", + "netchange": "0.26", + "pctchange": "11.207%", + "volume": "99101", + "marketCap": "492091535.00", "country": "United States", "ipoyear": "2021", "industry": "Hospital/Nursing Management", @@ -5700,11 +5742,11 @@ { "symbol": "AVAV", "name": "AeroVironment Inc. Common Stock", - "lastsale": "$125.82", - "netchange": "-0.36", - "pctchange": "-0.285%", - "volume": "194403", - "marketCap": "3539958282.00", + "lastsale": "$130.50", + "netchange": "4.68", + "pctchange": "3.72%", + "volume": "254396", + "marketCap": "3671630550.00", "country": "United States", "ipoyear": "2007", "industry": "Aerospace", @@ -5714,11 +5756,11 @@ { "symbol": "AVDL", "name": "Avadel Pharmaceuticals plc American Depositary Shares", - "lastsale": "$13.86", - "netchange": "-0.13", - "pctchange": "-0.929%", - "volume": "663663", - "marketCap": "1244706351.00", + "lastsale": "$14.20", + "netchange": "0.34", + "pctchange": "2.453%", + "volume": "1350950", + "marketCap": "1275240273.00", "country": "France", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5728,11 +5770,11 @@ { "symbol": "AVDX", "name": "AvidXchange Holdings Inc. Common Stock", - "lastsale": "$11.93", - "netchange": "0.17", - "pctchange": "1.446%", - "volume": "2078054", - "marketCap": "2423550665.00", + "lastsale": "$12.30", + "netchange": "0.37", + "pctchange": "3.101%", + "volume": "3407135", + "marketCap": "2498715271.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -5742,11 +5784,11 @@ { "symbol": "AVGO", "name": "Broadcom Inc. Common Stock", - "lastsale": "$1147.00", - "netchange": "17.26", - "pctchange": "1.528%", - "volume": "5470632", - "marketCap": "536957232643.00", + "lastsale": "$1139.58", + "netchange": "-2.17", + "pctchange": "-0.19%", + "volume": "3599866", + "marketCap": "533483629621.00", "country": "United States", "ipoyear": "2009", "industry": "Semiconductors", @@ -5756,11 +5798,11 @@ { "symbol": "AVGR", "name": "Avinger Inc. Common Stock", - "lastsale": "$2.7228", - "netchange": "-0.1272", - "pctchange": "-4.463%", - "volume": "28949", - "marketCap": "3730557.00", + "lastsale": "$2.70", + "netchange": "-0.0228", + "pctchange": "-0.837%", + "volume": "15253", + "marketCap": "3699319.00", "country": "United States", "ipoyear": "2015", "industry": "Medical/Dental Instruments", @@ -5770,10 +5812,10 @@ { "symbol": "AVHI", "name": "Achari Ventures Holdings Corp. I Common Stock", - "lastsale": "$10.88", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "50", + "lastsale": "$10.89", + "netchange": "0.01", + "pctchange": "0.092%", + "volume": "100", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -5798,11 +5840,11 @@ { "symbol": "AVIR", "name": "Atea Pharmaceuticals Inc. Common Stock", - "lastsale": "$3.04", + "lastsale": "$3.13", "netchange": "0.09", - "pctchange": "3.051%", - "volume": "530590", - "marketCap": "253643960.00", + "pctchange": "2.961%", + "volume": "557215", + "marketCap": "261153156.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -5812,25 +5854,25 @@ { "symbol": "AVNW", "name": "Aviat Networks Inc. Common Stock", - "lastsale": "$32.27", - "netchange": "-0.44", - "pctchange": "-1.345%", - "volume": "84619", - "marketCap": "378205917.00", + "lastsale": "$32.16", + "netchange": "-0.11", + "pctchange": "-0.341%", + "volume": "102469", + "marketCap": "376916712.00", "country": "United States", "ipoyear": "", - "industry": "Radio And Television Broadcasting And Communications Equipment", - "sector": "Technology", + "industry": "Telecommunications Equipment", + "sector": "Telecommunications", "url": "/market-activity/stocks/avnw" }, { "symbol": "AVO", "name": "Mission Produce Inc. Common Stock", - "lastsale": "$9.26", - "netchange": "0.05", - "pctchange": "0.543%", - "volume": "223270", - "marketCap": "655535031.00", + "lastsale": "$9.33", + "netchange": "0.07", + "pctchange": "0.756%", + "volume": "238336", + "marketCap": "660490480.00", "country": "United States", "ipoyear": "2020", "industry": "Farming/Seeds/Milling", @@ -5840,11 +5882,11 @@ { "symbol": "AVPT", "name": "AvePoint Inc. Class A Common Stock", - "lastsale": "$8.45", - "netchange": "-0.05", - "pctchange": "-0.588%", - "volume": "542580", - "marketCap": "1551942058.00", + "lastsale": "$8.49", + "netchange": "0.04", + "pctchange": "0.473%", + "volume": "646610", + "marketCap": "1559288529.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -5857,7 +5899,7 @@ "lastsale": "$1.41", "netchange": "0.00", "pctchange": "0.00%", - "volume": "3368", + "volume": "1102", "marketCap": "258963113.00", "country": "United States", "ipoyear": "2019", @@ -5868,11 +5910,11 @@ { "symbol": "AVRO", "name": "AVROBIO Inc. Common Stock", - "lastsale": "$1.30", - "netchange": "-0.06", - "pctchange": "-4.412%", - "volume": "95755", - "marketCap": "57946084.00", + "lastsale": "$1.36", + "netchange": "0.06", + "pctchange": "4.615%", + "volume": "90704", + "marketCap": "60620519.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5882,11 +5924,11 @@ { "symbol": "AVT", "name": "Avnet Inc. Common Stock", - "lastsale": "$49.02", - "netchange": "-0.20", - "pctchange": "-0.406%", - "volume": "479295", - "marketCap": "4435592494.00", + "lastsale": "$49.50", + "netchange": "0.48", + "pctchange": "0.979%", + "volume": "417371", + "marketCap": "4479025469.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -5896,11 +5938,11 @@ { "symbol": "AVTE", "name": "Aerovate Therapeutics Inc. Common Stock", - "lastsale": "$17.00", - "netchange": "-1.00", - "pctchange": "-5.556%", - "volume": "222225", - "marketCap": "470371079.00", + "lastsale": "$19.37", + "netchange": "2.37", + "pctchange": "13.941%", + "volume": "60912", + "marketCap": "535946341.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5910,11 +5952,11 @@ { "symbol": "AVTX", "name": "Avalo Therapeutics Inc. Common Stock", - "lastsale": "$0.0475", - "netchange": "-0.0125", - "pctchange": "-20.833%", - "volume": "22613675", - "marketCap": "9138165.00", + "lastsale": "$0.046", + "netchange": "-0.0015", + "pctchange": "-3.158%", + "volume": "11863774", + "marketCap": "8849591.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5924,11 +5966,11 @@ { "symbol": "AVXL", "name": "Anavex Life Sciences Corp. Common Stock", - "lastsale": "$8.79", - "netchange": "-0.05", - "pctchange": "-0.566%", - "volume": "1006473", - "marketCap": "721540432.00", + "lastsale": "$9.95", + "netchange": "1.16", + "pctchange": "13.197%", + "volume": "4293759", + "marketCap": "816760784.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5938,11 +5980,11 @@ { "symbol": "AWH", "name": "Aspira Women's Health Inc. Common Stock", - "lastsale": "$2.65", - "netchange": "-0.08", - "pctchange": "-2.93%", - "volume": "25479", - "marketCap": "27392610.00", + "lastsale": "$2.63", + "netchange": "-0.02", + "pctchange": "-0.755%", + "volume": "50236", + "marketCap": "27185873.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -5952,11 +5994,11 @@ { "symbol": "AWIN", "name": "AERWINS Technologies Inc. Common Stock", - "lastsale": "$0.124", - "netchange": "0.0003", - "pctchange": "0.243%", - "volume": "345153", - "marketCap": "7773339.00", + "lastsale": "$0.1217", + "netchange": "-0.0023", + "pctchange": "-1.855%", + "volume": "611290", + "marketCap": "7629156.00", "country": "Japan", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -5966,11 +6008,11 @@ { "symbol": "AWINW", "name": "AERWINS Technologies Inc. Warrant", - "lastsale": "$0.0098", - "netchange": "0.0018", - "pctchange": "22.50%", - "volume": "30823", - "marketCap": "614345.00", + "lastsale": "$0.0099", + "netchange": "0.0001", + "pctchange": "1.02%", + "volume": "5615", + "marketCap": "620613.00", "country": "Japan", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -5980,11 +6022,11 @@ { "symbol": "AWRE", "name": "Aware Inc. Common Stock", - "lastsale": "$1.54", - "netchange": "0.03", - "pctchange": "1.987%", - "volume": "49628", - "marketCap": "32327258.00", + "lastsale": "$1.66", + "netchange": "0.12", + "pctchange": "7.792%", + "volume": "76033", + "marketCap": "34846265.00", "country": "United States", "ipoyear": "1996", "industry": "Computer Software: Prepackaged Software", @@ -5994,11 +6036,11 @@ { "symbol": "AXDX", "name": "Accelerate Diagnostics Inc. Common Stock", - "lastsale": "$4.52", - "netchange": "-0.09", - "pctchange": "-1.952%", - "volume": "21519", - "marketCap": "65768735.00", + "lastsale": "$4.61", + "netchange": "0.09", + "pctchange": "1.991%", + "volume": "11490", + "marketCap": "67078289.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -6008,11 +6050,11 @@ { "symbol": "AXGN", "name": "Axogen Inc. Common Stock", - "lastsale": "$7.14", - "netchange": "-0.15", - "pctchange": "-2.058%", - "volume": "173617", - "marketCap": "307331347.00", + "lastsale": "$7.06", + "netchange": "-0.08", + "pctchange": "-1.12%", + "volume": "357084", + "marketCap": "303887858.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -6022,11 +6064,11 @@ { "symbol": "AXNX", "name": "Axonics Inc. Common Stock", - "lastsale": "$58.66", - "netchange": "0.38", - "pctchange": "0.652%", - "volume": "417102", - "marketCap": "2971834562.00", + "lastsale": "$60.22", + "netchange": "1.56", + "pctchange": "2.659%", + "volume": "715701", + "marketCap": "3050867326.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -6036,11 +6078,11 @@ { "symbol": "AXON", "name": "Axon Enterprise Inc. Common Stock", - "lastsale": "$255.69", - "netchange": "-0.29", - "pctchange": "-0.113%", - "volume": "372112", - "marketCap": "19159831248.00", + "lastsale": "$255.92", + "netchange": "0.23", + "pctchange": "0.09%", + "volume": "446722", + "marketCap": "19177066030.00", "country": "United States", "ipoyear": "2001", "industry": "Ordnance And Accessories", @@ -6050,11 +6092,11 @@ { "symbol": "AXSM", "name": "Axsome Therapeutics Inc. Common Stock", - "lastsale": "$73.20", - "netchange": "0.21", - "pctchange": "0.288%", - "volume": "374165", - "marketCap": "3463790840.00", + "lastsale": "$73.85", + "netchange": "0.65", + "pctchange": "0.888%", + "volume": "428753", + "marketCap": "3494548546.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6064,11 +6106,11 @@ { "symbol": "AXTI", "name": "AXT Inc Common Stock", - "lastsale": "$2.56", - "netchange": "-0.14", - "pctchange": "-5.185%", - "volume": "189079", - "marketCap": "111729441.00", + "lastsale": "$2.48", + "netchange": "-0.08", + "pctchange": "-3.125%", + "volume": "88912", + "marketCap": "108237896.00", "country": "United States", "ipoyear": "1998", "industry": "Semiconductors", @@ -6078,11 +6120,11 @@ { "symbol": "AY", "name": "Atlantica Sustainable Infrastructure plc Ordinary Shares", - "lastsale": "$21.20", - "netchange": "-0.04", - "pctchange": "-0.188%", - "volume": "743426", - "marketCap": "2460472000.00", + "lastsale": "$21.58", + "netchange": "0.38", + "pctchange": "1.792%", + "volume": "547908", + "marketCap": "2504574800.00", "country": "United Kingdom", "ipoyear": "2014", "industry": "Electric Utilities: Central", @@ -6092,25 +6134,25 @@ { "symbol": "AYRO", "name": "AYRO Inc. Common Stock", - "lastsale": "$1.96", - "netchange": "-0.03", - "pctchange": "-1.508%", - "volume": "43751", - "marketCap": "9584669.00", + "lastsale": "$1.92", + "netchange": "-0.04", + "pctchange": "-2.041%", + "volume": "91449", + "marketCap": "9389063.00", "country": "United States", "ipoyear": "", - "industry": "Telecommunications Equipment", - "sector": "Consumer Discretionary", + "industry": "", + "sector": "", "url": "/market-activity/stocks/ayro" }, { "symbol": "AYTU", "name": "Aytu BioPharma Inc. Common Stock", - "lastsale": "$2.895", - "netchange": "-0.035", - "pctchange": "-1.195%", - "volume": "18428", - "marketCap": "16117884.00", + "lastsale": "$2.89", + "netchange": "-0.005", + "pctchange": "-0.173%", + "volume": "61682", + "marketCap": "16090046.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6120,25 +6162,25 @@ { "symbol": "AZ", "name": "A2Z Smart Technologies Corp. Common Shares", - "lastsale": "$1.17", - "netchange": "-0.03", - "pctchange": "-2.50%", - "volume": "59340", - "marketCap": "43249039.00", + "lastsale": "$1.21", + "netchange": "0.04", + "pctchange": "3.419%", + "volume": "31541", + "marketCap": "44727639.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Industrial Machinery/Components", + "sector": "Industrials", "url": "/market-activity/stocks/az" }, { "symbol": "AZN", "name": "AstraZeneca PLC American Depositary Shares", - "lastsale": "$65.95", - "netchange": "1.15", - "pctchange": "1.775%", - "volume": "6309915", - "marketCap": "102156550000.00", + "lastsale": "$65.90", + "netchange": "-0.05", + "pctchange": "-0.076%", + "volume": "5559365", + "marketCap": "102079100000.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6148,11 +6190,11 @@ { "symbol": "AZPN", "name": "Aspen Technology Inc. Common Stock", - "lastsale": "$215.14", - "netchange": "7.49", - "pctchange": "3.607%", - "volume": "179889", - "marketCap": "14330326953.00", + "lastsale": "$214.90", + "netchange": "-0.24", + "pctchange": "-0.112%", + "volume": "170896", + "marketCap": "14314340719.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -6162,11 +6204,11 @@ { "symbol": "AZTA", "name": "Azenta Inc.", - "lastsale": "$61.83", - "netchange": "-0.17", - "pctchange": "-0.274%", - "volume": "476537", - "marketCap": "3469416708.00", + "lastsale": "$63.82", + "netchange": "1.99", + "pctchange": "3.219%", + "volume": "814511", + "marketCap": "3581079966.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -6176,11 +6218,11 @@ { "symbol": "BACK", "name": "IMAC Holdings Inc. Common Stock", - "lastsale": "$1.78", - "netchange": "0.36", - "pctchange": "25.352%", - "volume": "344803", - "marketCap": "2026211.00", + "lastsale": "$1.57", + "netchange": "-0.21", + "pctchange": "-11.798%", + "volume": "50502", + "marketCap": "1787164.00", "country": "United States", "ipoyear": "2019", "industry": "Medical Specialities", @@ -6190,11 +6232,11 @@ { "symbol": "BAER", "name": "Bridger Aerospace Group Holdings Inc. Common Stock", - "lastsale": "$5.96", - "netchange": "-0.03", - "pctchange": "-0.501%", - "volume": "27423", - "marketCap": "266870479.00", + "lastsale": "$5.92", + "netchange": "-0.04", + "pctchange": "-0.671%", + "volume": "32060", + "marketCap": "265079402.00", "country": "United States", "ipoyear": "", "industry": "Blank Checks", @@ -6204,11 +6246,11 @@ { "symbol": "BAERW", "name": "Bridger Aerospace Group Holdings Inc. Warrant", - "lastsale": "$0.18", - "netchange": "0.0065", - "pctchange": "3.746%", - "volume": "401", - "marketCap": "8059847.00", + "lastsale": "$0.1998", + "netchange": "0.0198", + "pctchange": "11.00%", + "volume": "2250", + "marketCap": "8946430.00", "country": "United States", "ipoyear": "", "industry": "Blank Checks", @@ -6218,11 +6260,11 @@ { "symbol": "BAFN", "name": "BayFirst Financial Corp. Common Stock", - "lastsale": "$12.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "72", - "marketCap": "49738865.00", + "lastsale": "$12.29", + "netchange": "0.19", + "pctchange": "1.57%", + "volume": "3153", + "marketCap": "50519889.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -6232,11 +6274,11 @@ { "symbol": "BAND", "name": "Bandwidth Inc. Class A Common Stock", - "lastsale": "$13.65", - "netchange": "0.07", - "pctchange": "0.515%", - "volume": "378800", - "marketCap": "350009423.00", + "lastsale": "$13.91", + "netchange": "0.26", + "pctchange": "1.905%", + "volume": "403761", + "marketCap": "356676270.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -6246,11 +6288,11 @@ { "symbol": "BANF", "name": "BancFirst Corporation Common Stock", - "lastsale": "$94.15", - "netchange": "-0.33", - "pctchange": "-0.349%", - "volume": "88877", - "marketCap": "3099549151.00", + "lastsale": "$96.98", + "netchange": "2.83", + "pctchange": "3.006%", + "volume": "96440", + "marketCap": "3192716693.00", "country": "United States", "ipoyear": "1993", "industry": "Major Banks", @@ -6260,10 +6302,10 @@ { "symbol": "BANFP", "name": "BancFirst Corporation - BFC Capital Trust II Cumulative Trust Preferred Securities", - "lastsale": "$25.97", - "netchange": "0.36", - "pctchange": "1.406%", - "volume": "651", + "lastsale": "$25.30", + "netchange": "-0.67", + "pctchange": "-2.58%", + "volume": "8113", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -6274,11 +6316,11 @@ { "symbol": "BANL", "name": "CBL International Limited Ordinary Shares", - "lastsale": "$1.39", - "netchange": "-0.04", - "pctchange": "-2.797%", - "volume": "3829", - "marketCap": "34852513.00", + "lastsale": "$1.38", + "netchange": "-0.01", + "pctchange": "-0.719%", + "volume": "1267", + "marketCap": "34601775.00", "country": "Malaysia", "ipoyear": "2023", "industry": "Oil Refining/Marketing", @@ -6288,11 +6330,11 @@ { "symbol": "BANR", "name": "Banner Corporation Common Stock", - "lastsale": "$53.31", - "netchange": "-0.56", - "pctchange": "-1.04%", - "volume": "179574", - "marketCap": "1831096891.00", + "lastsale": "$54.23", + "netchange": "0.92", + "pctchange": "1.726%", + "volume": "168713", + "marketCap": "1862697138.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6302,11 +6344,11 @@ { "symbol": "BANX", "name": "ArrowMark Financial Corp. Common Stock", - "lastsale": "$18.11", - "netchange": "0.14", - "pctchange": "0.779%", - "volume": "30267", - "marketCap": "128628557.00", + "lastsale": "$18.00", + "netchange": "-0.11", + "pctchange": "-0.607%", + "volume": "23749", + "marketCap": "127847268.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -6316,11 +6358,11 @@ { "symbol": "BAOS", "name": "Baosheng Media Group Holdings Limited Ordinary shares", - "lastsale": "$4.32", - "netchange": "-0.0799", - "pctchange": "-1.816%", - "volume": "2853", - "marketCap": "6566400.00", + "lastsale": "$4.02", + "netchange": "-0.30", + "pctchange": "-6.944%", + "volume": "13512", + "marketCap": "6110400.00", "country": "China", "ipoyear": "2021", "industry": "Business Services", @@ -6330,11 +6372,11 @@ { "symbol": "BASE", "name": "Couchbase Inc. Common Stock", - "lastsale": "$24.01", - "netchange": "0.17", - "pctchange": "0.713%", - "volume": "1049758", - "marketCap": "1154200052.00", + "lastsale": "$23.26", + "netchange": "-0.75", + "pctchange": "-3.124%", + "volume": "762226", + "marketCap": "1118146323.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -6344,38 +6386,38 @@ { "symbol": "BATRA", "name": "Atlanta Braves Holdings Inc. Series A Common Stock", - "lastsale": "$41.28", - "netchange": "0.27", - "pctchange": "0.658%", - "volume": "174288", - "marketCap": "2547959661.00", + "lastsale": "$41.64", + "netchange": "0.36", + "pctchange": "0.872%", + "volume": "187009", + "marketCap": "2570180240.00", "country": "United States", "ipoyear": "", - "industry": "Broadcasting", - "sector": "Industrials", + "industry": "Movies/Entertainment", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/batra" }, { "symbol": "BATRK", "name": "Atlanta Braves Holdings Inc. Series C Common Stock", - "lastsale": "$38.61", - "netchange": "0.48", - "pctchange": "1.259%", - "volume": "230839", - "marketCap": "2383157038.00", + "lastsale": "$39.23", + "netchange": "0.62", + "pctchange": "1.606%", + "volume": "354751", + "marketCap": "2421425812.00", "country": "United States", "ipoyear": "", - "industry": "Broadcasting", - "sector": "Industrials", + "industry": "Movies/Entertainment", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/batrk" }, { "symbol": "BAYAU", "name": "Bayview Acquisition Corp Unit", - "lastsale": "$10.09", - "netchange": "0.02", - "pctchange": "0.199%", - "volume": "159641", + "lastsale": "$10.10", + "netchange": "0.01", + "pctchange": "0.099%", + "volume": "28810", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -6386,11 +6428,11 @@ { "symbol": "BBCP", "name": "Concrete Pumping Holdings Inc. Common Stock", - "lastsale": "$8.26", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "62713", - "marketCap": "451902469.00", + "lastsale": "$8.32", + "netchange": "0.06", + "pctchange": "0.726%", + "volume": "100855", + "marketCap": "455185053.00", "country": "United States", "ipoyear": "2017", "industry": "Engineering & Construction", @@ -6400,11 +6442,11 @@ { "symbol": "BBGI", "name": "Beasley Broadcast Group Inc. Class A Common Stock", - "lastsale": "$0.772", - "netchange": "0.0049", - "pctchange": "0.639%", - "volume": "13878", - "marketCap": "23133838.00", + "lastsale": "$0.85", + "netchange": "0.078", + "pctchange": "10.104%", + "volume": "19574", + "marketCap": "25471195.00", "country": "United States", "ipoyear": "2000", "industry": "Broadcasting", @@ -6414,11 +6456,11 @@ { "symbol": "BBIO", "name": "BridgeBio Pharma Inc. Common Stock", - "lastsale": "$38.44", - "netchange": "-0.93", - "pctchange": "-2.362%", - "volume": "2038439", - "marketCap": "6687293479.00", + "lastsale": "$40.22", + "netchange": "1.78", + "pctchange": "4.631%", + "volume": "2977429", + "marketCap": "6996954831.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6428,11 +6470,11 @@ { "symbol": "BBLG", "name": "Bone Biologics Corp Common Stock", - "lastsale": "$0.3901", - "netchange": "0.0111", - "pctchange": "2.929%", - "volume": "140446", - "marketCap": "1222726.00", + "lastsale": "$0.4096", + "netchange": "0.0195", + "pctchange": "4.999%", + "volume": "258205", + "marketCap": "1283847.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -6442,11 +6484,11 @@ { "symbol": "BBLGW", "name": "Bone Biologics Corp Warrants", - "lastsale": "$1.10", - "netchange": "0.38", - "pctchange": "52.778%", - "volume": "7604", - "marketCap": "3447830.00", + "lastsale": "$2.25", + "netchange": "1.15", + "pctchange": "104.545%", + "volume": "17645", + "marketCap": "7052380.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -6456,11 +6498,11 @@ { "symbol": "BBSI", "name": "Barrett Business Services Inc. Common Stock", - "lastsale": "$114.94", - "netchange": "0.83", - "pctchange": "0.727%", - "volume": "29503", - "marketCap": "760518096.00", + "lastsale": "$115.13", + "netchange": "0.19", + "pctchange": "0.165%", + "volume": "40320", + "marketCap": "761775260.00", "country": "United States", "ipoyear": "1993", "industry": "Professional Services", @@ -6470,11 +6512,11 @@ { "symbol": "BCAB", "name": "BioAtla Inc. Common Stock", - "lastsale": "$1.985", - "netchange": "-0.125", - "pctchange": "-5.924%", - "volume": "602116", - "marketCap": "95152579.00", + "lastsale": "$1.995", + "netchange": "0.01", + "pctchange": "0.504%", + "volume": "330341", + "marketCap": "95631937.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -6484,11 +6526,11 @@ { "symbol": "BCAL", "name": "Southern California Bancorp Common Stock", - "lastsale": "$16.89", - "netchange": "0.11", - "pctchange": "0.656%", - "volume": "166947", - "marketCap": "309412707.00", + "lastsale": "$17.02", + "netchange": "0.13", + "pctchange": "0.77%", + "volume": "165705", + "marketCap": "311794214.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6498,11 +6540,11 @@ { "symbol": "BCAN", "name": "BYND Cannasoft Enterprises Inc. Common Stock", - "lastsale": "$0.69", - "netchange": "-0.01", - "pctchange": "-1.429%", - "volume": "286480", - "marketCap": "27371300.00", + "lastsale": "$0.366", + "netchange": "-0.324", + "pctchange": "-46.957%", + "volume": "1931746", + "marketCap": "14518689.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -6512,11 +6554,11 @@ { "symbol": "BCBP", "name": "BCB Bancorp Inc. (NJ) Common Stock", - "lastsale": "$12.64", - "netchange": "-0.30", - "pctchange": "-2.318%", - "volume": "27727", - "marketCap": "212958796.00", + "lastsale": "$12.83", + "netchange": "0.19", + "pctchange": "1.503%", + "volume": "39310", + "marketCap": "216159917.00", "country": "United States", "ipoyear": "2005", "industry": "Savings Institutions", @@ -6526,39 +6568,39 @@ { "symbol": "BCDA", "name": "BioCardia Inc. Common Stock", - "lastsale": "$0.651", - "netchange": "0.05", - "pctchange": "8.319%", - "volume": "530062", - "marketCap": "14074250.00", + "lastsale": "$0.6589", + "netchange": "0.0079", + "pctchange": "1.214%", + "volume": "110668", + "marketCap": "14245044.00", "country": "United States", "ipoyear": "", - "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/bcda" }, { "symbol": "BCDAW", "name": "BioCardia Inc. Warrant", - "lastsale": "$0.1237", - "netchange": "0.0527", - "pctchange": "74.225%", - "volume": "667", - "marketCap": "2674324.00", + "lastsale": "$0.082", + "netchange": "-0.0417", + "pctchange": "-33.711%", + "volume": "1200", + "marketCap": "1772793.00", "country": "United States", "ipoyear": "", - "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/bcdaw" }, { "symbol": "BCEL", "name": "Atreca Inc. Class A Common Stock", - "lastsale": "$0.24", - "netchange": "-0.03", - "pctchange": "-11.111%", - "volume": "419418", - "marketCap": "9509778.00", + "lastsale": "$0.2444", + "netchange": "0.0044", + "pctchange": "1.833%", + "volume": "295384", + "marketCap": "9684124.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6568,11 +6610,11 @@ { "symbol": "BCLI", "name": "Brainstorm Cell Therapeutics Inc. Common Stock", - "lastsale": "$0.2137", - "netchange": "-0.0213", - "pctchange": "-9.064%", - "volume": "849448", - "marketCap": "10467365.00", + "lastsale": "$0.203", + "netchange": "-0.0107", + "pctchange": "-5.007%", + "volume": "1536949", + "marketCap": "9943262.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -6582,11 +6624,11 @@ { "symbol": "BCML", "name": "BayCom Corp Common Stock", - "lastsale": "$22.78", - "netchange": "-0.22", - "pctchange": "-0.957%", - "volume": "25678", - "marketCap": "263137953.00", + "lastsale": "$23.40", + "netchange": "0.62", + "pctchange": "2.722%", + "volume": "90224", + "marketCap": "270299741.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -6596,11 +6638,11 @@ { "symbol": "BCOV", "name": "Brightcove Inc. Common Stock", - "lastsale": "$2.52", - "netchange": "0.03", - "pctchange": "1.205%", - "volume": "279300", - "marketCap": "109549513.00", + "lastsale": "$2.60", + "netchange": "0.08", + "pctchange": "3.175%", + "volume": "293071", + "marketCap": "113027275.00", "country": "United States", "ipoyear": "2012", "industry": "EDP Services", @@ -6610,25 +6652,25 @@ { "symbol": "BCOW", "name": "1895 Bancorp of Wisconsin Inc. (MD) Common Stock", - "lastsale": "$6.90", - "netchange": "0.18", - "pctchange": "2.679%", - "volume": "3057", - "marketCap": "42156544.00", + "lastsale": "$7.05", + "netchange": "0.15", + "pctchange": "2.174%", + "volume": "12793", + "marketCap": "43072990.00", "country": "United States", "ipoyear": "2019", - "industry": "Finance: Consumer Services", + "industry": "Banks", "sector": "Finance", "url": "/market-activity/stocks/bcow" }, { "symbol": "BCPC", "name": "Balchem Corporation Common Stock", - "lastsale": "$141.18", - "netchange": "0.93", - "pctchange": "0.663%", - "volume": "116706", - "marketCap": "4551792286.00", + "lastsale": "$145.17", + "netchange": "3.99", + "pctchange": "2.826%", + "volume": "158367", + "marketCap": "4680434100.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -6638,11 +6680,11 @@ { "symbol": "BCRX", "name": "BioCryst Pharmaceuticals Inc. Common Stock", - "lastsale": "$6.07", - "netchange": "-0.12", - "pctchange": "-1.939%", - "volume": "2423467", - "marketCap": "1243192937.00", + "lastsale": "$6.05", + "netchange": "-0.02", + "pctchange": "-0.329%", + "volume": "4919281", + "marketCap": "1239096749.00", "country": "United States", "ipoyear": "1994", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -6653,9 +6695,9 @@ "symbol": "BCSA", "name": "Blockchain Coinvestors Acquisition Corp. I Class A Ordinary Shares", "lastsale": "$10.87", - "netchange": "0.0081", - "pctchange": "0.075%", - "volume": "82511", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "87", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2021", @@ -6669,7 +6711,7 @@ "lastsale": "$11.19", "netchange": "0.00", "pctchange": "0.00%", - "volume": "9", + "volume": "2", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2021", @@ -6680,10 +6722,10 @@ { "symbol": "BCSAW", "name": "Blockchain Coinvestors Acquisition Corp. I Warrant", - "lastsale": "$0.0208", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "32", + "lastsale": "$0.04", + "netchange": "0.0192", + "pctchange": "92.308%", + "volume": "40387", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2021", @@ -6694,25 +6736,25 @@ { "symbol": "BCTX", "name": "BriaCell Therapeutics Corp. Common Shares", - "lastsale": "$4.13", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "32673", - "marketCap": "66004528.00", + "lastsale": "$3.94", + "netchange": "-0.19", + "pctchange": "-4.60%", + "volume": "40535", + "marketCap": "62968000.00", "country": "Canada", "ipoyear": "", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Pharmaceuticals and Biotechnology", "sector": "Health Care", "url": "/market-activity/stocks/bctx" }, { "symbol": "BCTXW", "name": "BriaCell Therapeutics Corp. Warrant", - "lastsale": "$1.30", - "netchange": "-0.42", - "pctchange": "-24.419%", - "volume": "11561", - "marketCap": "20776244.00", + "lastsale": "$1.20", + "netchange": "-0.10", + "pctchange": "-7.692%", + "volume": "3497", + "marketCap": "19178071.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6722,11 +6764,11 @@ { "symbol": "BCYC", "name": "Bicycle Therapeutics plc American Depositary Shares", - "lastsale": "$17.70", - "netchange": "0.19", - "pctchange": "1.085%", - "volume": "711216", - "marketCap": "750861400.00", + "lastsale": "$17.81", + "netchange": "0.11", + "pctchange": "0.621%", + "volume": "662167", + "marketCap": "755527770.00", "country": "United Kingdom", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6736,11 +6778,11 @@ { "symbol": "BDRX", "name": "Biodexa Pharmaceuticals plc American Depositary Shs", - "lastsale": "$3.03", - "netchange": "0.06", - "pctchange": "2.02%", - "volume": "50614", - "marketCap": "2105635.00", + "lastsale": "$2.65", + "netchange": "-0.38", + "pctchange": "-12.541%", + "volume": "268220", + "marketCap": "1841562.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6750,11 +6792,11 @@ { "symbol": "BDSX", "name": "Biodesix Inc. Common Stock", - "lastsale": "$1.66", - "netchange": "0.09", - "pctchange": "5.732%", - "volume": "241740", - "marketCap": "150190650.00", + "lastsale": "$1.60", + "netchange": "-0.06", + "pctchange": "-3.614%", + "volume": "418867", + "marketCap": "144762072.00", "country": "United States", "ipoyear": "2020", "industry": "Precision Instruments", @@ -6764,25 +6806,25 @@ { "symbol": "BDTX", "name": "Black Diamond Therapeutics Inc. Common Stock", - "lastsale": "$2.80", - "netchange": "0.09", - "pctchange": "3.321%", - "volume": "288659", - "marketCap": "144578515.00", + "lastsale": "$2.83", + "netchange": "0.03", + "pctchange": "1.071%", + "volume": "316913", + "marketCap": "146127571.00", "country": "United States", "ipoyear": "2020", - "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/bdtx" }, { "symbol": "BEAM", "name": "Beam Therapeutics Inc. Common Stock", - "lastsale": "$27.45", - "netchange": "-0.97", - "pctchange": "-3.413%", - "volume": "810888", - "marketCap": "2237286365.00", + "lastsale": "$29.51", + "netchange": "2.06", + "pctchange": "7.505%", + "volume": "1317524", + "marketCap": "2405184722.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -6792,11 +6834,11 @@ { "symbol": "BEAT", "name": "Heartbeam Inc. Common Stock", - "lastsale": "$1.21", - "netchange": "-0.04", - "pctchange": "-3.20%", - "volume": "39821", - "marketCap": "31858129.00", + "lastsale": "$1.18", + "netchange": "-0.03", + "pctchange": "-2.479%", + "volume": "74656", + "marketCap": "31068258.00", "country": "United States", "ipoyear": "2021", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -6806,11 +6848,11 @@ { "symbol": "BECN", "name": "Beacon Roofing Supply Inc. Common Stock", - "lastsale": "$84.56", - "netchange": "0.31", - "pctchange": "0.368%", - "volume": "583517", - "marketCap": "5340610208.00", + "lastsale": "$86.80", + "netchange": "2.24", + "pctchange": "2.649%", + "volume": "770354", + "marketCap": "5482083326.00", "country": "United States", "ipoyear": "2004", "industry": "RETAIL: Building Materials", @@ -6820,11 +6862,11 @@ { "symbol": "BEEM", "name": "Beam Global Common Stock", - "lastsale": "$6.23", - "netchange": "-0.28", - "pctchange": "-4.301%", - "volume": "120240", - "marketCap": "88659385.00", + "lastsale": "$6.39", + "netchange": "0.16", + "pctchange": "2.568%", + "volume": "115063", + "marketCap": "90936352.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -6837,7 +6879,7 @@ "lastsale": "$1.67", "netchange": "0.00", "pctchange": "0.00%", - "volume": "41", + "volume": "842", "marketCap": "23765838.00", "country": "United States", "ipoyear": "", @@ -6848,11 +6890,11 @@ { "symbol": "BELFA", "name": "Bel Fuse Inc. Class A Common Stock", - "lastsale": "$62.20", - "netchange": "-0.41", - "pctchange": "-0.655%", - "volume": "2850", - "marketCap": "794440108.00", + "lastsale": "$62.2236", + "netchange": "0.0236", + "pctchange": "0.038%", + "volume": "2805", + "marketCap": "794741535.00", "country": "United States", "ipoyear": "", "industry": "", @@ -6862,11 +6904,11 @@ { "symbol": "BELFB", "name": "Bel Fuse Inc. Class B Common Stock", - "lastsale": "$62.97", - "netchange": "-0.64", - "pctchange": "-1.006%", - "volume": "94138", - "marketCap": "804274817.00", + "lastsale": "$63.64", + "netchange": "0.67", + "pctchange": "1.064%", + "volume": "72085", + "marketCap": "812832290.00", "country": "United States", "ipoyear": "", "industry": "", @@ -6876,11 +6918,11 @@ { "symbol": "BENF", "name": "Beneficient Class A Common Stock", - "lastsale": "$0.4798", - "netchange": "-0.0002", - "pctchange": "-0.042%", - "volume": "36236", - "marketCap": "132592747.00", + "lastsale": "$0.4388", + "netchange": "-0.041", + "pctchange": "-8.545%", + "volume": "153053", + "marketCap": "121262395.00", "country": "United States", "ipoyear": "", "industry": "Blank Checks", @@ -6890,10 +6932,10 @@ { "symbol": "BENFW", "name": "Beneficient Warrant", - "lastsale": "$0.0061", - "netchange": "-0.0033", - "pctchange": "-35.106%", - "volume": "78814", + "lastsale": "$0.0075", + "netchange": "0.0014", + "pctchange": "22.951%", + "volume": "18874", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -6904,11 +6946,11 @@ { "symbol": "BETR", "name": "Better Home & Finance Holding Company Class A Common Stock", - "lastsale": "$0.6003", - "netchange": "-0.0491", - "pctchange": "-7.561%", - "volume": "6415525", - "marketCap": "442772538.00", + "lastsale": "$0.647", + "netchange": "0.0467", + "pctchange": "7.779%", + "volume": "3041444", + "marketCap": "477217778.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -6918,11 +6960,11 @@ { "symbol": "BETRW", "name": "Better Home & Finance Holding Company Warrant", - "lastsale": "$0.165", - "netchange": "0.0203", - "pctchange": "14.029%", - "volume": "18933", - "marketCap": "121701597.00", + "lastsale": "$0.15", + "netchange": "-0.015", + "pctchange": "-9.091%", + "volume": "5400", + "marketCap": "110637816.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -6932,11 +6974,11 @@ { "symbol": "BETS", "name": "Bit Brother Limited Class A Ordinary Shares", - "lastsale": "$0.0076", - "netchange": "-0.0015", - "pctchange": "-16.484%", - "volume": "507666394", - "marketCap": "1605575.00", + "lastsale": "$0.0066", + "netchange": "-0.001", + "pctchange": "-13.158%", + "volume": "367534654", + "marketCap": "1394315.00", "country": "China", "ipoyear": "", "industry": "Restaurants", @@ -6946,11 +6988,11 @@ { "symbol": "BFC", "name": "Bank First Corporation Common Stock", - "lastsale": "$86.77", - "netchange": "-0.33", - "pctchange": "-0.379%", - "volume": "57869", - "marketCap": "899448362.00", + "lastsale": "$87.35", + "netchange": "0.58", + "pctchange": "0.668%", + "volume": "43026", + "marketCap": "905460579.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6960,11 +7002,11 @@ { "symbol": "BFI", "name": "BurgerFi International Inc. Common Stock ", - "lastsale": "$0.8887", - "netchange": "-0.0013", - "pctchange": "-0.146%", - "volume": "95766", - "marketCap": "23843032.00", + "lastsale": "$0.869", + "netchange": "-0.0197", + "pctchange": "-2.217%", + "volume": "129091", + "marketCap": "23314498.00", "country": "Mexico", "ipoyear": "2018", "industry": "Restaurants", @@ -6974,11 +7016,11 @@ { "symbol": "BFIIW", "name": "BurgerFi International Inc. Warrant ", - "lastsale": "$0.039", - "netchange": "0.0114", - "pctchange": "41.304%", - "volume": "48280", - "marketCap": "1046335.00", + "lastsale": "$0.045", + "netchange": "0.006", + "pctchange": "15.385%", + "volume": "11265", + "marketCap": "1207310.00", "country": "Mexico", "ipoyear": "2018", "industry": "Restaurants", @@ -6988,11 +7030,11 @@ { "symbol": "BFIN", "name": "BankFinancial Corporation Common Stock", - "lastsale": "$10.06", - "netchange": "-0.23", - "pctchange": "-2.235%", - "volume": "14939", - "marketCap": "126226743.00", + "lastsale": "$10.54", + "netchange": "0.48", + "pctchange": "4.771%", + "volume": "27219", + "marketCap": "132249491.00", "country": "United States", "ipoyear": "2005", "industry": "Major Banks", @@ -7002,11 +7044,11 @@ { "symbol": "BFRG", "name": "Bullfrog AI Holdings Inc. Common Stock", - "lastsale": "$2.70", - "netchange": "-0.07", - "pctchange": "-2.527%", - "volume": "22560", - "marketCap": "16455539.00", + "lastsale": "$2.85", + "netchange": "0.15", + "pctchange": "5.556%", + "volume": "38872", + "marketCap": "17369735.00", "country": "United States", "ipoyear": "2023", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -7017,9 +7059,9 @@ "symbol": "BFRGW", "name": "Bullfrog AI Holdings Inc. Warrants", "lastsale": "$0.80", - "netchange": "0.18", - "pctchange": "29.032%", - "volume": "29519", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "36964", "marketCap": "4875715.00", "country": "United States", "ipoyear": "2023", @@ -7030,11 +7072,11 @@ { "symbol": "BFRI", "name": "Biofrontera Inc. Common Stock", - "lastsale": "$3.69", - "netchange": "0.73", - "pctchange": "24.662%", - "volume": "101641", - "marketCap": "4925966.00", + "lastsale": "$3.36", + "netchange": "-0.33", + "pctchange": "-8.943%", + "volume": "41122", + "marketCap": "4485432.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7044,11 +7086,11 @@ { "symbol": "BFRIW", "name": "Biofrontera Inc. Warrants", - "lastsale": "$0.0299", - "netchange": "-0.0001", - "pctchange": "-0.333%", - "volume": "3250", - "marketCap": "39915.00", + "lastsale": "$0.005", + "netchange": "-0.0249", + "pctchange": "-83.278%", + "volume": "10000", + "marketCap": "6675.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7058,11 +7100,11 @@ { "symbol": "BFST", "name": "Business First Bancshares Inc. Common Stock", - "lastsale": "$23.72", - "netchange": "0.05", - "pctchange": "0.211%", - "volume": "55848", - "marketCap": "601163665.00", + "lastsale": "$24.40", + "netchange": "0.68", + "pctchange": "2.867%", + "volume": "72624", + "marketCap": "618397699.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7072,11 +7114,11 @@ { "symbol": "BGC", "name": "BGC Group Inc. Class A Common Stock", - "lastsale": "$6.22", - "netchange": "0.07", - "pctchange": "1.138%", - "volume": "2033913", - "marketCap": "3086636722.00", + "lastsale": "$6.56", + "netchange": "0.34", + "pctchange": "5.466%", + "volume": "4292949", + "marketCap": "3255359630.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -7086,11 +7128,11 @@ { "symbol": "BGFV", "name": "Big 5 Sporting Goods Corporation Common Stock", - "lastsale": "$6.35", - "netchange": "-0.33", - "pctchange": "-4.94%", - "volume": "226728", - "marketCap": "142522080.00", + "lastsale": "$6.52", + "netchange": "0.17", + "pctchange": "2.677%", + "volume": "274788", + "marketCap": "146337631.00", "country": "United States", "ipoyear": "2002", "industry": "Other Specialty Stores", @@ -7100,11 +7142,11 @@ { "symbol": "BGLC", "name": "BioNexus Gene Lab Corp Common stock", - "lastsale": "$0.6052", - "netchange": "-0.0748", - "pctchange": "-11.00%", - "volume": "155804", - "marketCap": "10692470.00", + "lastsale": "$0.61", + "netchange": "0.0048", + "pctchange": "0.793%", + "volume": "152328", + "marketCap": "10777274.00", "country": "Malaysia", "ipoyear": "", "industry": "Medical Specialities", @@ -7114,11 +7156,11 @@ { "symbol": "BGNE", "name": "BeiGene Ltd. American Depositary Shares", - "lastsale": "$182.46", - "netchange": "-0.61", - "pctchange": "-0.333%", - "volume": "248363", - "marketCap": "19081071980.00", + "lastsale": "$186.12", + "netchange": "3.66", + "pctchange": "2.006%", + "volume": "322116", + "marketCap": "19463822849.00", "country": "Cayman Islands", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7128,11 +7170,11 @@ { "symbol": "BGXX", "name": "Bright Green Corporation Common Stock", - "lastsale": "$0.2717", - "netchange": "0.0317", - "pctchange": "13.208%", - "volume": "856684", - "marketCap": "49961233.00", + "lastsale": "$0.312", + "netchange": "0.0403", + "pctchange": "14.833%", + "volume": "716208", + "marketCap": "57371751.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7143,9 +7185,9 @@ "symbol": "BHAC", "name": "Focus Impact BH3 Acquisition Company Class A Common Stock", "lastsale": "$10.33", - "netchange": "-0.01", - "pctchange": "-0.097%", - "volume": "641", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "137", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -7156,11 +7198,11 @@ { "symbol": "BHAT", "name": "Blue Hat Interactive Entertainment Technology Ordinary Shares", - "lastsale": "$1.21", - "netchange": "-0.03", - "pctchange": "-2.419%", - "volume": "129249", - "marketCap": "11966900.00", + "lastsale": "$1.15", + "netchange": "-0.06", + "pctchange": "-4.959%", + "volume": "200264", + "marketCap": "11373500.00", "country": "China", "ipoyear": "2019", "industry": "Recreational Games/Products/Toys", @@ -7170,11 +7212,11 @@ { "symbol": "BHF", "name": "Brighthouse Financial Inc. Common Stock", - "lastsale": "$52.69", - "netchange": "-0.29", - "pctchange": "-0.547%", - "volume": "415913", - "marketCap": "3382950807.00", + "lastsale": "$53.75", + "netchange": "1.06", + "pctchange": "2.012%", + "volume": "590667", + "marketCap": "3451007893.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -7185,9 +7227,9 @@ "symbol": "BHFAL", "name": "Brighthouse Financial Inc. 6.25% Junior Subordinated Debentures due 2058", "lastsale": "$21.70", - "netchange": "-0.01", - "pctchange": "-0.046%", - "volume": "27662", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "17840", "marketCap": "1393244117.00", "country": "United States", "ipoyear": "", @@ -7198,11 +7240,11 @@ { "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": "$15.33", - "netchange": "0.12", - "pctchange": "0.789%", - "volume": "41399", - "marketCap": "984259553.00", + "lastsale": "$15.52", + "netchange": "0.19", + "pctchange": "1.239%", + "volume": "62362", + "marketCap": "996458465.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -7212,11 +7254,11 @@ { "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": "$17.95", - "netchange": "-0.43", - "pctchange": "-2.339%", - "volume": "53702", - "marketCap": "1152476124.00", + "lastsale": "$18.22", + "netchange": "0.27", + "pctchange": "1.504%", + "volume": "63408", + "marketCap": "1169811420.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -7226,11 +7268,11 @@ { "symbol": "BHFAO", "name": "Brighthouse Financial Inc. Depositary Shares 6.75% Non-Cumulative Preferred Stock Series B", - "lastsale": "$22.25", - "netchange": "-0.18", - "pctchange": "-0.802%", - "volume": "46221", - "marketCap": "1428556756.00", + "lastsale": "$22.15", + "netchange": "-0.10", + "pctchange": "-0.449%", + "volume": "68938", + "marketCap": "1422136276.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -7240,11 +7282,11 @@ { "symbol": "BHFAP", "name": "Brighthouse Financial Inc. Depositary Shares 6.6% Non-Cumulative Preferred Stock Series A", - "lastsale": "$21.21", - "netchange": "-0.32", - "pctchange": "-1.486%", - "volume": "56313", - "marketCap": "1361783766.00", + "lastsale": "$21.31", + "netchange": "0.10", + "pctchange": "0.471%", + "volume": "74800", + "marketCap": "1368204245.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -7254,11 +7296,11 @@ { "symbol": "BHRB", "name": "Burke & Herbert Financial Services Corp. Common Stock", - "lastsale": "$58.98", - "netchange": "2.07", - "pctchange": "3.637%", - "volume": "24452", - "marketCap": "438145316.00", + "lastsale": "$61.22", + "netchange": "2.24", + "pctchange": "3.798%", + "volume": "29413", + "marketCap": "454785626.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7268,11 +7310,11 @@ { "symbol": "BIAF", "name": "bioAffinity Technologies Inc. Common Stock", - "lastsale": "$1.40", - "netchange": "-0.14", - "pctchange": "-9.091%", - "volume": "18052", - "marketCap": "13303140.00", + "lastsale": "$1.45", + "netchange": "0.05", + "pctchange": "3.571%", + "volume": "36133", + "marketCap": "13778252.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -7282,11 +7324,11 @@ { "symbol": "BIAFW", "name": "bioAffinity Technologies Inc. Warrant", - "lastsale": "$0.051", - "netchange": "-0.0001", - "pctchange": "-0.196%", - "volume": "297", - "marketCap": "484614.00", + "lastsale": "$0.0966", + "netchange": "0.0456", + "pctchange": "89.412%", + "volume": "5700", + "marketCap": "917917.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -7296,11 +7338,11 @@ { "symbol": "BIDU", "name": "Baidu Inc. ADS", - "lastsale": "$112.26", - "netchange": "-1.86", - "pctchange": "-1.63%", - "volume": "1760787", - "marketCap": "39243084513.00", + "lastsale": "$114.62", + "netchange": "2.36", + "pctchange": "2.102%", + "volume": "2428413", + "marketCap": "40068077204.00", "country": "China", "ipoyear": "2005", "industry": "Computer Software: Programming Data Processing", @@ -7310,11 +7352,11 @@ { "symbol": "BIGC", "name": "BigCommerce Holdings Inc. Series 1 Common Stock", - "lastsale": "$9.29", - "netchange": "-0.04", - "pctchange": "-0.429%", - "volume": "631093", - "marketCap": "706874326.00", + "lastsale": "$9.65", + "netchange": "0.36", + "pctchange": "3.875%", + "volume": "574377", + "marketCap": "734266657.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -7324,11 +7366,11 @@ { "symbol": "BIIB", "name": "Biogen Inc. Common Stock", - "lastsale": "$250.33", - "netchange": "2.20", - "pctchange": "0.887%", - "volume": "1641942", - "marketCap": "36272344377.00", + "lastsale": "$251.69", + "netchange": "1.36", + "pctchange": "0.543%", + "volume": "1263449", + "marketCap": "36469405809.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7338,11 +7380,11 @@ { "symbol": "BILI", "name": "Bilibili Inc. American Depositary Shares", - "lastsale": "$11.41", - "netchange": "-0.55", - "pctchange": "-4.599%", - "volume": "5548508", - "marketCap": "4502153065.00", + "lastsale": "$11.79", + "netchange": "0.38", + "pctchange": "3.33%", + "volume": "3784855", + "marketCap": "4652093307.00", "country": "China", "ipoyear": "2018", "industry": "EDP Services", @@ -7352,11 +7394,11 @@ { "symbol": "BIMI", "name": "BIMI International Medical Inc. Common Stock", - "lastsale": "$2.58", - "netchange": "0.25", - "pctchange": "10.73%", - "volume": "21105", - "marketCap": "17001088.00", + "lastsale": "$2.38", + "netchange": "-0.20", + "pctchange": "-7.752%", + "volume": "15271", + "marketCap": "15683174.00", "country": "China", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -7366,11 +7408,11 @@ { "symbol": "BIOL", "name": "Biolase Inc. Common Stock", - "lastsale": "$1.15", - "netchange": "0.01", - "pctchange": "0.877%", - "volume": "77515", - "marketCap": "2641294.00", + "lastsale": "$1.18", + "netchange": "0.03", + "pctchange": "2.609%", + "volume": "126942", + "marketCap": "2710197.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -7380,11 +7422,11 @@ { "symbol": "BIOR", "name": "Biora Therapeutics Inc. Common Stock", - "lastsale": "$1.19", - "netchange": "-0.17", - "pctchange": "-12.50%", - "volume": "519734", - "marketCap": "28207370.00", + "lastsale": "$1.17", + "netchange": "-0.02", + "pctchange": "-1.681%", + "volume": "326855", + "marketCap": "27733296.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7394,11 +7436,11 @@ { "symbol": "BIOX", "name": "Bioceres Crop Solutions Corp. Ordinary Shares", - "lastsale": "$13.50", - "netchange": "-0.02", - "pctchange": "-0.148%", - "volume": "116924", - "marketCap": "847756449.00", + "lastsale": "$13.55", + "netchange": "0.05", + "pctchange": "0.37%", + "volume": "110028", + "marketCap": "850896288.00", "country": "Argentina", "ipoyear": "", "industry": "Agricultural Chemicals", @@ -7408,11 +7450,11 @@ { "symbol": "BIRD", "name": "Allbirds Inc. Class A Common Stock", - "lastsale": "$1.05", - "netchange": "-0.06", - "pctchange": "-5.405%", - "volume": "809743", - "marketCap": "160494084.00", + "lastsale": "$1.11", + "netchange": "0.06", + "pctchange": "5.714%", + "volume": "1458919", + "marketCap": "169665175.00", "country": "United States", "ipoyear": "2021", "industry": "Apparel", @@ -7422,11 +7464,11 @@ { "symbol": "BITF", "name": "Bitfarms Ltd. Common Stock", - "lastsale": "$2.92", - "netchange": "-0.05", - "pctchange": "-1.684%", - "volume": "37744993", - "marketCap": "799513520.00", + "lastsale": "$2.78", + "netchange": "-0.14", + "pctchange": "-4.795%", + "volume": "43599529", + "marketCap": "761180680.00", "country": "Canada", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -7436,11 +7478,11 @@ { "symbol": "BIVI", "name": "BioVie Inc. Class A Common Stock", - "lastsale": "$1.47", - "netchange": "0.02", - "pctchange": "1.379%", - "volume": "626148", - "marketCap": "55481762.00", + "lastsale": "$1.36", + "netchange": "-0.11", + "pctchange": "-7.483%", + "volume": "558378", + "marketCap": "51330065.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7450,11 +7492,11 @@ { "symbol": "BJDX", "name": "Bluejay Diagnostics Inc. Common Stock", - "lastsale": "$2.918", - "netchange": "0.008", - "pctchange": "0.275%", - "volume": "7596", - "marketCap": "3615811.00", + "lastsale": "$3.09", + "netchange": "0.172", + "pctchange": "5.894%", + "volume": "3880", + "marketCap": "3828943.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -7464,11 +7506,11 @@ { "symbol": "BJRI", "name": "BJ's Restaurants Inc. Common Stock", - "lastsale": "$32.61", - "netchange": "-0.08", - "pctchange": "-0.245%", - "volume": "239821", - "marketCap": "757758537.00", + "lastsale": "$33.15", + "netchange": "0.54", + "pctchange": "1.656%", + "volume": "329369", + "marketCap": "770306517.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -7478,11 +7520,11 @@ { "symbol": "BKCC", "name": "BlackRock Capital Investment Corporation Common Stock", - "lastsale": "$3.83", - "netchange": "-0.07", - "pctchange": "-1.795%", - "volume": "368366", - "marketCap": "277950404.00", + "lastsale": "$3.89", + "netchange": "0.06", + "pctchange": "1.567%", + "volume": "367967", + "marketCap": "282304718.00", "country": "United States", "ipoyear": "2007", "industry": "Finance: Consumer Services", @@ -7492,11 +7534,11 @@ { "symbol": "BKNG", "name": "Booking Holdings Inc. Common Stock", - "lastsale": "$3470.53", - "netchange": "-8.59", - "pctchange": "-0.247%", - "volume": "201981", - "marketCap": "121086350943.00", + "lastsale": "$3515.29", + "netchange": "44.76", + "pctchange": "1.29%", + "volume": "216371", + "marketCap": "122648021658.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -7507,9 +7549,9 @@ "symbol": "BKR", "name": "Baker Hughes Company Class A Common Stock", "lastsale": "$34.07", - "netchange": "0.49", - "pctchange": "1.459%", - "volume": "5713637", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "6660532", "marketCap": "34282388735.00", "country": "United States", "ipoyear": "", @@ -7520,11 +7562,11 @@ { "symbol": "BKYI", "name": "BIO-key International Inc. Common Stock", - "lastsale": "$0.1746", - "netchange": "0.0087", - "pctchange": "5.244%", - "volume": "296260", - "marketCap": "2397549.00", + "lastsale": "$0.1595", + "netchange": "-0.0151", + "pctchange": "-8.648%", + "volume": "1004892", + "marketCap": "2190201.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -7534,11 +7576,11 @@ { "symbol": "BL", "name": "BlackLine Inc. Common Stock", - "lastsale": "$61.94", - "netchange": "-0.17", - "pctchange": "-0.274%", - "volume": "480367", - "marketCap": "3795052155.00", + "lastsale": "$64.52", + "netchange": "2.58", + "pctchange": "4.165%", + "volume": "934920", + "marketCap": "3953128270.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -7551,7 +7593,7 @@ "lastsale": "$10.47", "netchange": "0.00", "pctchange": "0.00%", - "volume": "12", + "volume": "5638", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -7562,10 +7604,10 @@ { "symbol": "BLACR", "name": "Bellevue Life Sciences Acquisition Corp. Rights", - "lastsale": "$0.1499", - "netchange": "0.0189", - "pctchange": "14.427%", - "volume": "100", + "lastsale": "$0.141", + "netchange": "-0.0089", + "pctchange": "-5.937%", + "volume": "2558", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -7577,8 +7619,8 @@ "symbol": "BLACU", "name": "Bellevue Life Sciences Acquisition Corp. Unit", "lastsale": "$10.64", - "netchange": "0.03", - "pctchange": "0.283%", + "netchange": "0.00", + "pctchange": "0.00%", "volume": "100", "marketCap": "0.00", "country": "United States", @@ -7587,14 +7629,28 @@ "sector": "Finance", "url": "/market-activity/stocks/blacu" }, + { + "symbol": "BLACW", + "name": "Bellevue Life Sciences Acquisition Corp. Warrant", + "lastsale": "$0.0151", + "netchange": "-0.0049", + "pctchange": "-24.50%", + "volume": "2601", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2023", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/blacw" + }, { "symbol": "BLBD", "name": "Blue Bird Corporation Common Stock", - "lastsale": "$25.71", - "netchange": "0.82", - "pctchange": "3.294%", - "volume": "811848", - "marketCap": "826967935.00", + "lastsale": "$26.06", + "netchange": "0.35", + "pctchange": "1.361%", + "volume": "620872", + "marketCap": "838225764.00", "country": "United States", "ipoyear": "2014", "industry": "Construction/Ag Equipment/Trucks", @@ -7604,11 +7660,11 @@ { "symbol": "BLBX", "name": "Blackboxstocks Inc. Common Stock", - "lastsale": "$2.75", - "netchange": "-0.08", - "pctchange": "-2.827%", - "volume": "17424", - "marketCap": "8766491.00", + "lastsale": "$2.78", + "netchange": "0.03", + "pctchange": "1.091%", + "volume": "11825", + "marketCap": "8862126.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -7618,11 +7674,11 @@ { "symbol": "BLDE", "name": "Blade Air Mobility Inc. Class A Common Stock", - "lastsale": "$3.46", - "netchange": "0.25", - "pctchange": "7.788%", - "volume": "1047469", - "marketCap": "258232789.00", + "lastsale": "$3.32", + "netchange": "-0.14", + "pctchange": "-4.046%", + "volume": "647530", + "marketCap": "247784063.00", "country": "United States", "ipoyear": "2019", "industry": "Transportation Services", @@ -7632,11 +7688,11 @@ { "symbol": "BLDEW", "name": "Blade Air Mobility Inc. Warrants", - "lastsale": "$0.3125", - "netchange": "0.015", - "pctchange": "5.042%", - "volume": "7278", - "marketCap": "23323048.00", + "lastsale": "$0.2635", + "netchange": "-0.049", + "pctchange": "-15.68%", + "volume": "7800", + "marketCap": "19665994.00", "country": "United States", "ipoyear": "2019", "industry": "Transportation Services", @@ -7646,11 +7702,11 @@ { "symbol": "BLDP", "name": "Ballard Power Systems Inc. Common Shares", - "lastsale": "$3.56", - "netchange": "-0.16", - "pctchange": "-4.301%", - "volume": "2578057", - "marketCap": "1063380444.00", + "lastsale": "$3.69", + "netchange": "0.13", + "pctchange": "3.652%", + "volume": "2244956", + "marketCap": "1102211753.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -7663,7 +7719,7 @@ "lastsale": "$10.68", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "84", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -7677,7 +7733,7 @@ "lastsale": "$0.05", "netchange": "0.00", "pctchange": "0.00%", - "volume": "59", + "volume": "91108", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -7702,25 +7758,25 @@ { "symbol": "BLFS", "name": "BioLife Solutions Inc. Common Stock", - "lastsale": "$14.82", - "netchange": "-0.13", - "pctchange": "-0.87%", - "volume": "387908", - "marketCap": "652544192.00", + "lastsale": "$15.84", + "netchange": "1.02", + "pctchange": "6.883%", + "volume": "424595", + "marketCap": "697456140.00", "country": "United States", "ipoyear": "", - "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", + "industry": "Medical/Dental Instruments", "sector": "Health Care", "url": "/market-activity/stocks/blfs" }, { "symbol": "BLFY", "name": "Blue Foundry Bancorp Common Stock", - "lastsale": "$9.90", - "netchange": "-0.10", - "pctchange": "-1.00%", - "volume": "74861", - "marketCap": "246755540.00", + "lastsale": "$9.98", + "netchange": "0.08", + "pctchange": "0.808%", + "volume": "68740", + "marketCap": "248749524.00", "country": "United States", "ipoyear": "2021", "industry": "Commercial Banks", @@ -7730,11 +7786,11 @@ { "symbol": "BLIN", "name": "Bridgeline Digital Inc. Common Stock", - "lastsale": "$0.779", - "netchange": "0.0089", - "pctchange": "1.156%", - "volume": "2518", - "marketCap": "8115317.00", + "lastsale": "$0.777", + "netchange": "-0.002", + "pctchange": "-0.257%", + "volume": "48522", + "marketCap": "8094482.00", "country": "United States", "ipoyear": "2007", "industry": "EDP Services", @@ -7744,11 +7800,11 @@ { "symbol": "BLKB", "name": "Blackbaud Inc. Common Stock", - "lastsale": "$86.71", - "netchange": "0.17", - "pctchange": "0.196%", - "volume": "233822", - "marketCap": "4669560247.00", + "lastsale": "$87.51", + "netchange": "0.80", + "pctchange": "0.923%", + "volume": "227527", + "marketCap": "4712642339.00", "country": "United States", "ipoyear": "2004", "industry": "Computer Software: Prepackaged Software", @@ -7758,11 +7814,11 @@ { "symbol": "BLMN", "name": "Bloomin' Brands Inc. Common Stock", - "lastsale": "$26.28", - "netchange": "0.11", - "pctchange": "0.42%", - "volume": "4423342", - "marketCap": "2281473050.00", + "lastsale": "$26.66", + "netchange": "0.38", + "pctchange": "1.446%", + "volume": "1611253", + "marketCap": "2314462386.00", "country": "United States", "ipoyear": "2012", "industry": "Restaurants", @@ -7772,11 +7828,11 @@ { "symbol": "BLNK", "name": "Blink Charging Co. Common Stock", - "lastsale": "$3.24", - "netchange": "0.08", - "pctchange": "2.532%", - "volume": "11634870", - "marketCap": "218401833.00", + "lastsale": "$3.34", + "netchange": "0.10", + "pctchange": "3.086%", + "volume": "11514626", + "marketCap": "225142630.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -7786,11 +7842,11 @@ { "symbol": "BLRX", "name": "BioLineRx Ltd. American Depositary Shares", - "lastsale": "$1.55", - "netchange": "-0.04", - "pctchange": "-2.516%", - "volume": "424427", - "marketCap": "95372424.00", + "lastsale": "$1.69", + "netchange": "0.14", + "pctchange": "9.032%", + "volume": "423314", + "marketCap": "103986707.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7800,11 +7856,11 @@ { "symbol": "BLTE", "name": "Belite Bio Inc American Depositary Shares", - "lastsale": "$44.86", - "netchange": "0.03", - "pctchange": "0.067%", - "volume": "70754", - "marketCap": "1207395236.00", + "lastsale": "$44.90", + "netchange": "0.04", + "pctchange": "0.089%", + "volume": "129242", + "marketCap": "1208471826.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7814,11 +7870,11 @@ { "symbol": "BLUE", "name": "bluebird bio Inc. Common Stock", - "lastsale": "$3.05", - "netchange": "-0.22", - "pctchange": "-6.728%", - "volume": "11534109", - "marketCap": "333475444.00", + "lastsale": "$2.43", + "netchange": "-0.62", + "pctchange": "-20.328%", + "volume": "37922177", + "marketCap": "265686993.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -7828,11 +7884,11 @@ { "symbol": "BLZE", "name": "Backblaze Inc. Class A Common Stock", - "lastsale": "$8.21", - "netchange": "0.44", - "pctchange": "5.663%", - "volume": "392129", - "marketCap": "308696000.00", + "lastsale": "$8.26", + "netchange": "0.05", + "pctchange": "0.609%", + "volume": "216093", + "marketCap": "310576000.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -7842,11 +7898,11 @@ { "symbol": "BMBL", "name": "Bumble Inc. Class A Common Stock", - "lastsale": "$15.14", - "netchange": "-0.02", - "pctchange": "-0.132%", - "volume": "2007887", - "marketCap": "2070415848.00", + "lastsale": "$15.25", + "netchange": "0.11", + "pctchange": "0.727%", + "volume": "2011037", + "marketCap": "2085458499.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -7856,11 +7912,11 @@ { "symbol": "BMEA", "name": "Biomea Fusion Inc. Common Stock", - "lastsale": "$13.99", - "netchange": "-0.18", - "pctchange": "-1.27%", - "volume": "1283368", - "marketCap": "499523946.00", + "lastsale": "$14.20", + "netchange": "0.21", + "pctchange": "1.501%", + "volume": "1124091", + "marketCap": "507022161.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7870,11 +7926,11 @@ { "symbol": "BMR", "name": "Beamr Imaging Ltd. Ordinary Share", - "lastsale": "$1.1701", - "netchange": "0.0001", - "pctchange": "0.009%", - "volume": "49434", - "marketCap": "15074281.00", + "lastsale": "$1.28", + "netchange": "0.1099", + "pctchange": "9.392%", + "volume": "33018", + "marketCap": "16490112.00", "country": "Israel", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -7884,11 +7940,11 @@ { "symbol": "BMRA", "name": "Biomerica Inc. Common Stock", - "lastsale": "$1.65", - "netchange": "0.66", - "pctchange": "66.667%", - "volume": "67083938", - "marketCap": "27755716.00", + "lastsale": "$1.43", + "netchange": "-0.22", + "pctchange": "-13.333%", + "volume": "2417111", + "marketCap": "24054954.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -7898,11 +7954,11 @@ { "symbol": "BMRC", "name": "Bank of Marin Bancorp Common Stock", - "lastsale": "$21.64", - "netchange": "0.08", - "pctchange": "0.371%", - "volume": "29066", - "marketCap": "349254906.00", + "lastsale": "$21.99", + "netchange": "0.35", + "pctchange": "1.617%", + "volume": "73968", + "marketCap": "354903669.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7912,11 +7968,11 @@ { "symbol": "BMRN", "name": "BioMarin Pharmaceutical Inc. Common Stock", - "lastsale": "$96.25", - "netchange": "-0.91", - "pctchange": "-0.937%", - "volume": "1400435", - "marketCap": "18130436459.00", + "lastsale": "$96.54", + "netchange": "0.29", + "pctchange": "0.301%", + "volume": "826484", + "marketCap": "18185063228.00", "country": "United States", "ipoyear": "1999", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7926,11 +7982,11 @@ { "symbol": "BNGO", "name": "Bionano Genomics Inc. Common Stock", - "lastsale": "$1.52", - "netchange": "0.02", - "pctchange": "1.333%", - "volume": "1002613", - "marketCap": "59037312.00", + "lastsale": "$1.62", + "netchange": "0.10", + "pctchange": "6.579%", + "volume": "1651837", + "marketCap": "62921346.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -7940,10 +7996,10 @@ { "symbol": "BNIX", "name": "Bannix Acquisition Corp. Common Stock", - "lastsale": "$10.74", - "netchange": "0.03", - "pctchange": "0.28%", - "volume": "35567", + "lastsale": "$10.76", + "netchange": "0.02", + "pctchange": "0.186%", + "volume": "34877", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -7955,9 +8011,9 @@ "symbol": "BNIXW", "name": "Bannix Acquisition Corp. Warrant", "lastsale": "$0.01", - "netchange": "-0.0001", - "pctchange": "-0.99%", - "volume": "2125", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "351999", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -7968,11 +8024,11 @@ { "symbol": "BNOX", "name": "Bionomics Limited American Depository Shares", - "lastsale": "$1.31", - "netchange": "0.12", - "pctchange": "10.084%", - "volume": "306002", - "marketCap": "10820130.00", + "lastsale": "$1.33", + "netchange": "0.02", + "pctchange": "1.527%", + "volume": "298064", + "marketCap": "10985323.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -7982,11 +8038,11 @@ { "symbol": "BNR", "name": "Burning Rock Biotech Limited American Depositary Shares", - "lastsale": "$0.7634", - "netchange": "0.0131", - "pctchange": "1.746%", - "volume": "21129", - "marketCap": "78358005.00", + "lastsale": "$0.762", + "netchange": "-0.0014", + "pctchange": "-0.183%", + "volume": "55117", + "marketCap": "78214304.00", "country": "China", "ipoyear": "2020", "industry": "Medical Specialities", @@ -7996,11 +8052,11 @@ { "symbol": "BNRG", "name": "Brenmiller Energy Ltd Ordinary Shares", - "lastsale": "$5.76", - "netchange": "-0.29", - "pctchange": "-4.793%", - "volume": "8586", - "marketCap": "12389933.00", + "lastsale": "$6.00", + "netchange": "0.24", + "pctchange": "4.167%", + "volume": "3129", + "marketCap": "12906180.00", "country": "Israel", "ipoyear": "", "industry": "", @@ -8010,11 +8066,11 @@ { "symbol": "BNTC", "name": "Benitec Biopharma Inc. Common Stock", - "lastsale": "$3.25", - "netchange": "-0.12", - "pctchange": "-3.561%", - "volume": "5465", - "marketCap": "8360411.00", + "lastsale": "$3.16", + "netchange": "-0.09", + "pctchange": "-2.769%", + "volume": "8017", + "marketCap": "8128891.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8024,11 +8080,11 @@ { "symbol": "BNTX", "name": "BioNTech SE American Depositary Share", - "lastsale": "$103.57", - "netchange": "1.37", - "pctchange": "1.341%", - "volume": "806107", - "marketCap": "24959748373.00", + "lastsale": "$106.71", + "netchange": "3.14", + "pctchange": "3.032%", + "volume": "950132", + "marketCap": "25716469527.00", "country": "Germany", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -8038,11 +8094,11 @@ { "symbol": "BNZI", "name": "Banzai International Inc. Class A Common Stock", - "lastsale": "$6.13", - "netchange": "-0.36", - "pctchange": "-5.547%", - "volume": "460318", - "marketCap": "66368143.00", + "lastsale": "$4.665", + "netchange": "-1.465", + "pctchange": "-23.899%", + "volume": "117108", + "marketCap": "50506915.00", "country": "United States", "ipoyear": "2021", "industry": "", @@ -8052,10 +8108,10 @@ { "symbol": "BNZIW", "name": "Banzai International Inc. Warrant", - "lastsale": "$0.036", - "netchange": "0.0035", - "pctchange": "10.769%", - "volume": "56625", + "lastsale": "$0.04", + "netchange": "0.004", + "pctchange": "11.111%", + "volume": "3107", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -8069,7 +8125,7 @@ "lastsale": "$10.76", "netchange": "0.00", "pctchange": "0.00%", - "volume": "37", + "volume": "12", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -8077,6 +8133,20 @@ "sector": "Finance", "url": "/market-activity/stocks/bocn" }, + { + "symbol": "BOCNU", + "name": "Blue Ocean Acquisition Corp Unit", + "lastsale": "$10.14", + "netchange": "-0.60", + "pctchange": "-5.587%", + "volume": "100", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/bocnu" + }, { "symbol": "BOCNW", "name": "Blue Ocean Acquisition Corp Warrants", @@ -8094,11 +8164,11 @@ { "symbol": "BOF", "name": "BranchOut Food Inc. Common Stock", - "lastsale": "$1.308", - "netchange": "-0.022", - "pctchange": "-1.654%", - "volume": "1734", - "marketCap": "5289882.00", + "lastsale": "$1.305", + "netchange": "-0.003", + "pctchange": "-0.229%", + "volume": "12558", + "marketCap": "5277749.00", "country": "United States", "ipoyear": "2023", "industry": "Packaged Foods", @@ -8108,11 +8178,11 @@ { "symbol": "BOKF", "name": "BOK Financial Corporation Common Stock", - "lastsale": "$84.72", - "netchange": "-0.16", - "pctchange": "-0.189%", - "volume": "188836", - "marketCap": "5563125245.00", + "lastsale": "$86.03", + "netchange": "1.31", + "pctchange": "1.546%", + "volume": "193171", + "marketCap": "5649146185.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8122,11 +8192,11 @@ { "symbol": "BOLT", "name": "Bolt Biotherapeutics Inc. Common Stock", - "lastsale": "$1.04", - "netchange": "-0.03", - "pctchange": "-2.804%", - "volume": "63502", - "marketCap": "39484505.00", + "lastsale": "$1.00", + "netchange": "-0.04", + "pctchange": "-3.846%", + "volume": "143506", + "marketCap": "37965870.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8136,11 +8206,11 @@ { "symbol": "BON", "name": "Bon Natural Life Limited Ordinary Shares", - "lastsale": "$0.658", - "netchange": "-0.017", - "pctchange": "-2.519%", - "volume": "142175", - "marketCap": "7336700.00", + "lastsale": "$0.6599", + "netchange": "0.0019", + "pctchange": "0.289%", + "volume": "42482", + "marketCap": "7357885.00", "country": "China", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -8150,11 +8220,11 @@ { "symbol": "BOOM", "name": "DMC Global Inc. Common Stock", - "lastsale": "$18.61", - "netchange": "0.10", - "pctchange": "0.54%", - "volume": "196084", - "marketCap": "367763022.00", + "lastsale": "$18.99", + "netchange": "0.38", + "pctchange": "2.042%", + "volume": "229973", + "marketCap": "375272423.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -8164,11 +8234,11 @@ { "symbol": "BOSC", "name": "B.O.S. Better Online Solutions Common Stock", - "lastsale": "$2.57", - "netchange": "-0.06", - "pctchange": "-2.281%", - "volume": "61269", - "marketCap": "14649000.00", + "lastsale": "$2.56", + "netchange": "-0.01", + "pctchange": "-0.389%", + "volume": "33599", + "marketCap": "14592000.00", "country": "Israel", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -8178,11 +8248,11 @@ { "symbol": "BOTJ", "name": "Bank of the James Financial Group Inc. Common Stock", - "lastsale": "$11.64", - "netchange": "-0.20", - "pctchange": "-1.689%", - "volume": "386", - "marketCap": "52884454.00", + "lastsale": "$11.66", + "netchange": "0.02", + "pctchange": "0.172%", + "volume": "890", + "marketCap": "52975321.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8192,10 +8262,10 @@ { "symbol": "BOWN", "name": "Bowen Acquisition Corp Ordinary Shares", - "lastsale": "$10.30", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8454", + "lastsale": "$10.3101", + "netchange": "0.0101", + "pctchange": "0.098%", + "volume": "77108", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -8206,10 +8276,10 @@ { "symbol": "BOWNR", "name": "Bowen Acquisition Corp Rights", - "lastsale": "$0.15", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "633", + "lastsale": "$0.13", + "netchange": "-0.02", + "pctchange": "-13.333%", + "volume": "2000", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -8221,9 +8291,9 @@ "symbol": "BOXL", "name": "Boxlight Corporation Class A Common Stock", "lastsale": "$1.10", - "netchange": "0.02", - "pctchange": "1.852%", - "volume": "27015", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "65360", "marketCap": "10571697.00", "country": "United States", "ipoyear": "2017", @@ -8234,11 +8304,11 @@ { "symbol": "BPMC", "name": "Blueprint Medicines Corporation Common Stock", - "lastsale": "$87.61", - "netchange": "-0.32", - "pctchange": "-0.364%", - "volume": "846849", - "marketCap": "5325786668.00", + "lastsale": "$87.96", + "netchange": "0.35", + "pctchange": "0.399%", + "volume": "1240248", + "marketCap": "5347063068.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8248,11 +8318,11 @@ { "symbol": "BPOP", "name": "Popular Inc. Common Stock", - "lastsale": "$80.37", - "netchange": "-0.16", - "pctchange": "-0.199%", - "volume": "290056", - "marketCap": "5799045592.00", + "lastsale": "$81.53", + "netchange": "1.16", + "pctchange": "1.443%", + "volume": "315736", + "marketCap": "5882744645.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8262,11 +8332,11 @@ { "symbol": "BPOPM", "name": "Popular Inc. Popular Capital Trust II - 6.125% Cumulative Monthly Income Trust Preferred Securities", - "lastsale": "$25.2635", - "netchange": "0.0812", - "pctchange": "0.322%", - "volume": "2002", - "marketCap": "1822871573.00", + "lastsale": "$25.2016", + "netchange": "-0.0619", + "pctchange": "-0.245%", + "volume": "419", + "marketCap": "1818405218.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8276,11 +8346,11 @@ { "symbol": "BPRN", "name": "Princeton Bancorp Inc. Common Stock (PA)", - "lastsale": "$37.11", - "netchange": "-0.49", - "pctchange": "-1.303%", - "volume": "13861", - "marketCap": "233730395.00", + "lastsale": "$37.38", + "netchange": "0.27", + "pctchange": "0.728%", + "volume": "14433", + "marketCap": "235430940.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8290,11 +8360,11 @@ { "symbol": "BPTH", "name": "Bio-Path Holdings Inc. Common Stock", - "lastsale": "$0.4699", - "netchange": "-0.0001", - "pctchange": "-0.021%", - "volume": "62804", - "marketCap": "5804517.00", + "lastsale": "$0.46", + "netchange": "-0.0099", + "pctchange": "-2.107%", + "volume": "128733", + "marketCap": "5682225.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8304,11 +8374,11 @@ { "symbol": "BPTS", "name": "Biophytis SA American Depositary Share (0.01 Euro)", - "lastsale": "$0.7904", - "netchange": "-0.0606", - "pctchange": "-7.121%", - "volume": "208598", - "marketCap": "4245860.00", + "lastsale": "$0.6325", + "netchange": "-0.1579", + "pctchange": "-19.977%", + "volume": "82426", + "marketCap": "3397655.00", "country": "France", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8318,11 +8388,11 @@ { "symbol": "BPYPM", "name": "Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1", - "lastsale": "$13.38", - "netchange": "-0.01", - "pctchange": "-0.075%", - "volume": "37798", - "marketCap": "11984057709.00", + "lastsale": "$12.99", + "netchange": "-0.39", + "pctchange": "-2.915%", + "volume": "48339", + "marketCap": "11634746610.00", "country": "Bermuda", "ipoyear": "", "industry": "Real Estate", @@ -8332,25 +8402,25 @@ { "symbol": "BPYPN", "name": "Brookfield Property Partners L.P. 5.750% Class A Cumulative Redeemable Perpetual Preferred Units Series 3", - "lastsale": "$11.89", + "lastsale": "$11.99", "netchange": "0.10", - "pctchange": "0.848%", - "volume": "30309", - "marketCap": "10649510177.00", + "pctchange": "0.841%", + "volume": "20592", + "marketCap": "10739077125.00", "country": "Bermuda", "ipoyear": "", - "industry": "Real Estate", + "industry": "Finance/Investors Services", "sector": "Finance", "url": "/market-activity/stocks/bpypn" }, { "symbol": "BPYPO", "name": "Brookfield Property Partners L.P. 6.375% Class A Cumulative Redeemable Perpetual Preferred Units Series 2", - "lastsale": "$13.01", - "netchange": "-0.075", - "pctchange": "-0.573%", - "volume": "33047", - "marketCap": "11652660000.00", + "lastsale": "$12.97", + "netchange": "-0.04", + "pctchange": "-0.307%", + "volume": "25573", + "marketCap": "11616833220.00", "country": "Bermuda", "ipoyear": "", "industry": "Real Estate", @@ -8360,11 +8430,11 @@ { "symbol": "BPYPP", "name": "Brookfield Property Partners L.P. 6.50% Class A Cumulative Redeemable Perpetual Preferred Units", - "lastsale": "$13.2836", - "netchange": "-0.0422", - "pctchange": "-0.317%", - "volume": "23264", - "marketCap": "11897715171.00", + "lastsale": "$13.37", + "netchange": "0.0864", + "pctchange": "0.65%", + "volume": "49954", + "marketCap": "11975101014.00", "country": "Bermuda", "ipoyear": "", "industry": "Real Estate", @@ -8374,10 +8444,10 @@ { "symbol": "BRAC", "name": "Broad Capital Acquisition Corp Common Stock", - "lastsale": "$11.06", + "lastsale": "$11.12", "netchange": "0.06", - "pctchange": "0.545%", - "volume": "57532", + "pctchange": "0.542%", + "volume": "91219", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -8402,11 +8472,11 @@ { "symbol": "BRAG", "name": "Bragg Gaming Group Inc. Common Shares", - "lastsale": "$5.06", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "21112", - "marketCap": "115026496.00", + "lastsale": "$5.04", + "netchange": "-0.02", + "pctchange": "-0.395%", + "volume": "15124", + "marketCap": "114571845.00", "country": "Canada", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -8416,11 +8486,11 @@ { "symbol": "BREA", "name": "Brera Holdings PLC Class B Ordinary Shares", - "lastsale": "$0.5505", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1545", - "marketCap": "2042355.00", + "lastsale": "$0.5581", + "netchange": "0.0076", + "pctchange": "1.381%", + "volume": "3520", + "marketCap": "2070551.00", "country": "Ireland", "ipoyear": "2023", "industry": "Services-Misc. Amusement & Recreation", @@ -8430,10 +8500,10 @@ { "symbol": "BREZ", "name": "Breeze Holdings Acquisition Corp. Common Stock", - "lastsale": "$10.941", - "netchange": "0.0405", - "pctchange": "0.372%", - "volume": "394", + "lastsale": "$10.90", + "netchange": "-0.041", + "pctchange": "-0.375%", + "volume": "2108", "marketCap": "0.00", "country": "United States", "ipoyear": "2020", @@ -8444,10 +8514,10 @@ { "symbol": "BREZR", "name": "Breeze Holdings Acquisition Corp. Right", - "lastsale": "$0.0612", - "netchange": "-0.0088", - "pctchange": "-12.571%", - "volume": "2884", + "lastsale": "$0.0506", + "netchange": "-0.0106", + "pctchange": "-17.32%", + "volume": "13148", "marketCap": "0.00", "country": "United States", "ipoyear": "2020", @@ -8458,10 +8528,10 @@ { "symbol": "BREZW", "name": "Breeze Holdings Acquisition Corp. Warrant", - "lastsale": "$0.0805", - "netchange": "-0.0141", - "pctchange": "-14.905%", - "volume": "8201", + "lastsale": "$0.1099", + "netchange": "0.0294", + "pctchange": "36.522%", + "volume": "69990", "marketCap": "0.00", "country": "United States", "ipoyear": "2020", @@ -8472,11 +8542,11 @@ { "symbol": "BRFH", "name": "Barfresh Food Group Inc. Common Stock", - "lastsale": "$1.62", - "netchange": "0.01", - "pctchange": "0.621%", - "volume": "1800", - "marketCap": "22558134.00", + "lastsale": "$1.78", + "netchange": "0.16", + "pctchange": "9.877%", + "volume": "9358", + "marketCap": "24786098.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -8486,11 +8556,11 @@ { "symbol": "BRID", "name": "Bridgford Foods Corporation Common Stock", - "lastsale": "$10.43", - "netchange": "-0.31", - "pctchange": "-2.886%", - "volume": "2482", - "marketCap": "94671358.00", + "lastsale": "$10.60", + "netchange": "0.17", + "pctchange": "1.63%", + "volume": "2516", + "marketCap": "96214419.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -8500,10 +8570,10 @@ { "symbol": "BRKH", "name": "BurTech Acquisition Corp. Class A Common Stock", - "lastsale": "$10.72", - "netchange": "-0.0001", - "pctchange": "-0.001%", - "volume": "1210", + "lastsale": "$10.79", + "netchange": "0.07", + "pctchange": "0.653%", + "volume": "183", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -8528,11 +8598,11 @@ { "symbol": "BRKL", "name": "Brookline Bancorp Inc. Common Stock", - "lastsale": "$10.90", - "netchange": "-0.04", - "pctchange": "-0.366%", - "volume": "574553", - "marketCap": "968641962.00", + "lastsale": "$10.96", + "netchange": "0.06", + "pctchange": "0.55%", + "volume": "555578", + "marketCap": "973973936.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -8542,11 +8612,11 @@ { "symbol": "BRKR", "name": "Bruker Corporation Common Stock", - "lastsale": "$73.52", - "netchange": "0.16", - "pctchange": "0.218%", - "volume": "816339", - "marketCap": "10175992306.00", + "lastsale": "$74.64", + "netchange": "1.12", + "pctchange": "1.523%", + "volume": "811659", + "marketCap": "10331012864.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -8556,11 +8626,11 @@ { "symbol": "BRLI", "name": "Brilliant Acquisition Corporation Ordinary Shares", - "lastsale": "$7.755", - "netchange": "-1.845", - "pctchange": "-19.219%", - "volume": "67725", - "marketCap": "14086764.00", + "lastsale": "$10.7746", + "netchange": "3.0196", + "pctchange": "38.937%", + "volume": "223172", + "marketCap": "19571792.00", "country": "China", "ipoyear": "2020", "industry": "Blank Checks", @@ -8571,9 +8641,9 @@ "symbol": "BRLIR", "name": "Brilliant Acquisition Corporation Rights", "lastsale": "$0.30", - "netchange": "-0.02", - "pctchange": "-6.25%", - "volume": "600", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "30676", "marketCap": "0.00", "country": "China", "ipoyear": "2020", @@ -8584,10 +8654,10 @@ { "symbol": "BRLIU", "name": "Brilliant Acquisition Corporation Unit", - "lastsale": "$9.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "75", + "lastsale": "$11.50", + "netchange": "2.50", + "pctchange": "27.778%", + "volume": "2570", "marketCap": "0.00", "country": "China", "ipoyear": "2020", @@ -8598,10 +8668,10 @@ { "symbol": "BRLIW", "name": "Brilliant Acquisition Corporation Warrants", - "lastsale": "$0.17", - "netchange": "0.04", - "pctchange": "30.769%", - "volume": "17395", + "lastsale": "$0.19", + "netchange": "0.02", + "pctchange": "11.765%", + "volume": "16615", "marketCap": "0.00", "country": "China", "ipoyear": "2020", @@ -8612,11 +8682,11 @@ { "symbol": "BRLT", "name": "Brilliant Earth Group Inc. Class A Common Stock", - "lastsale": "$3.57", - "netchange": "-0.01", - "pctchange": "-0.279%", - "volume": "105750", - "marketCap": "346600347.00", + "lastsale": "$3.49", + "netchange": "-0.08", + "pctchange": "-2.241%", + "volume": "91736", + "marketCap": "338833393.00", "country": "United States", "ipoyear": "2021", "industry": "Consumer Specialties", @@ -8626,10 +8696,10 @@ { "symbol": "BRNS", "name": "Barinthus Biotherapeutics plc American Depositary Shares", - "lastsale": "$3.28", - "netchange": "0.02", - "pctchange": "0.613%", - "volume": "33729", + "lastsale": "$3.45", + "netchange": "0.17", + "pctchange": "5.183%", + "volume": "5204", "marketCap": "0.00", "country": "United Kingdom", "ipoyear": "2021", @@ -8640,25 +8710,39 @@ { "symbol": "BROG", "name": "Brooge Energy Limited Ordinary Shares", - "lastsale": "$4.25", - "netchange": "0.05", - "pctchange": "1.19%", - "volume": "1381", - "marketCap": "465748575.00", + "lastsale": "$4.06", + "netchange": "-0.19", + "pctchange": "-4.471%", + "volume": "1376", + "marketCap": "444926874.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "Integrated oil Companies", "sector": "Energy", "url": "/market-activity/stocks/brog" }, + { + "symbol": "BROGW", + "name": "Brooge Holdings Limited Warrant expiring 12/20/2024", + "lastsale": "$0.014", + "netchange": "0.0009", + "pctchange": "6.87%", + "volume": "21787", + "marketCap": "1534229.00", + "country": "United Kingdom", + "ipoyear": "2018", + "industry": "Integrated oil Companies", + "sector": "Energy", + "url": "/market-activity/stocks/brogw" + }, { "symbol": "BRP", "name": "BRP Group Inc. (Insurance Company) Class A Common Stock", - "lastsale": "$23.01", - "netchange": "0.40", - "pctchange": "1.769%", - "volume": "490939", - "marketCap": "2686395710.00", + "lastsale": "$22.98", + "netchange": "-0.03", + "pctchange": "-0.13%", + "volume": "262823", + "marketCap": "2682893238.00", "country": "United States", "ipoyear": "2019", "industry": "Specialty Insurers", @@ -8668,25 +8752,25 @@ { "symbol": "BRSH", "name": "Bruush Oral Care Inc. Common Stock", - "lastsale": "$0.203", - "netchange": "0.003", - "pctchange": "1.50%", - "volume": "22220148", - "marketCap": "103808.00", + "lastsale": "$0.1895", + "netchange": "-0.0135", + "pctchange": "-6.65%", + "volume": "5415879", + "marketCap": "96904.00", "country": "Canada", "ipoyear": "2022", - "industry": "", - "sector": "", + "industry": "Medical/Dental Instruments", + "sector": "Health Care", "url": "/market-activity/stocks/brsh" }, { "symbol": "BRSHW", "name": "Bruush Oral Care Inc. Warrant", - "lastsale": "$0.0099", - "netchange": "0.0017", - "pctchange": "20.732%", - "volume": "163513", - "marketCap": "5063.00", + "lastsale": "$0.01", + "netchange": "0.0001", + "pctchange": "1.01%", + "volume": "25754", + "marketCap": "5114.00", "country": "Canada", "ipoyear": "2022", "industry": "", @@ -8696,11 +8780,11 @@ { "symbol": "BRTX", "name": "BioRestorative Therapies Inc. Common Stock (NV)", - "lastsale": "$1.92", - "netchange": "0.02", - "pctchange": "1.053%", - "volume": "47917", - "marketCap": "9037281.00", + "lastsale": "$1.87", + "netchange": "-0.05", + "pctchange": "-2.604%", + "volume": "33203", + "marketCap": "8801935.00", "country": "United States", "ipoyear": "", "industry": "Managed Health Care", @@ -8710,11 +8794,11 @@ { "symbol": "BRY", "name": "Berry Corporation (bry) Common Stock", - "lastsale": "$6.92", - "netchange": "0.01", - "pctchange": "0.145%", - "volume": "918621", - "marketCap": "523614090.00", + "lastsale": "$7.05", + "netchange": "0.13", + "pctchange": "1.879%", + "volume": "748958", + "marketCap": "533450771.00", "country": "United States", "ipoyear": "2018", "industry": "Oil & Gas Production", @@ -8724,11 +8808,11 @@ { "symbol": "BRZE", "name": "Braze Inc. Class A Common Stock", - "lastsale": "$53.14", - "netchange": "-0.84", - "pctchange": "-1.556%", - "volume": "833626", - "marketCap": "5305626943.00", + "lastsale": "$53.50", + "netchange": "0.36", + "pctchange": "0.677%", + "volume": "816117", + "marketCap": "5341570219.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -8738,25 +8822,25 @@ { "symbol": "BSBK", "name": "Bogota Financial Corp. Common Stock", - "lastsale": "$7.65", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8009", - "marketCap": "101953585.00", + "lastsale": "$8.3299", + "netchange": "0.6799", + "pctchange": "8.888%", + "volume": "10304", + "marketCap": "111014793.00", "country": "United States", "ipoyear": "2020", - "industry": "Banks", - "sector": "Finance", + "industry": "", + "sector": "", "url": "/market-activity/stocks/bsbk" }, { "symbol": "BSET", "name": "Bassett Furniture Industries Incorporated Common Stock", - "lastsale": "$15.63", - "netchange": "0.23", - "pctchange": "1.494%", - "volume": "40534", - "marketCap": "137856475.00", + "lastsale": "$15.61", + "netchange": "-0.02", + "pctchange": "-0.128%", + "volume": "17611", + "marketCap": "137680075.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -8766,11 +8850,11 @@ { "symbol": "BSFC", "name": "Blue Star Foods Corp. Common Stock", - "lastsale": "$0.15", - "netchange": "-0.0023", - "pctchange": "-1.51%", - "volume": "544154", - "marketCap": "2167553.00", + "lastsale": "$0.146", + "netchange": "-0.004", + "pctchange": "-2.667%", + "volume": "699819", + "marketCap": "2109751.00", "country": "United States", "ipoyear": "", "industry": "", @@ -8780,11 +8864,11 @@ { "symbol": "BSGM", "name": "BioSig Technologies Inc. Common Stock", - "lastsale": "$0.375", - "netchange": "0.015", - "pctchange": "4.167%", - "volume": "588966", - "marketCap": "33040337.00", + "lastsale": "$0.3802", + "netchange": "0.0052", + "pctchange": "1.387%", + "volume": "557584", + "marketCap": "33498496.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -8794,11 +8878,11 @@ { "symbol": "BSRR", "name": "Sierra Bancorp Common Stock", - "lastsale": "$22.13", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "18141", - "marketCap": "325353777.00", + "lastsale": "$22.47", + "netchange": "0.34", + "pctchange": "1.536%", + "volume": "26869", + "marketCap": "330352435.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8808,11 +8892,11 @@ { "symbol": "BSVN", "name": "Bank7 Corp. Common stock", - "lastsale": "$27.99", - "netchange": "-0.23", - "pctchange": "-0.815%", - "volume": "13400", - "marketCap": "257125825.00", + "lastsale": "$28.15", + "netchange": "0.16", + "pctchange": "0.572%", + "volume": "17624", + "marketCap": "258595640.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -8822,11 +8906,11 @@ { "symbol": "BSY", "name": "Bentley Systems Incorporated Class B Common Stock", - "lastsale": "$50.64", - "netchange": "0.39", - "pctchange": "0.776%", - "volume": "962559", - "marketCap": "14985498689.00", + "lastsale": "$51.12", + "netchange": "0.48", + "pctchange": "0.948%", + "volume": "809839", + "marketCap": "15127541330.00", "country": "United States", "ipoyear": "2020", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -8836,11 +8920,11 @@ { "symbol": "BTAI", "name": "BioXcel Therapeutics Inc. Common Stock", - "lastsale": "$3.19", - "netchange": "-0.05", - "pctchange": "-1.543%", - "volume": "404754", - "marketCap": "93379820.00", + "lastsale": "$3.15", + "netchange": "-0.04", + "pctchange": "-1.254%", + "volume": "475468", + "marketCap": "92208914.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8850,11 +8934,11 @@ { "symbol": "BTBD", "name": "BT Brands Inc. Common Stock", - "lastsale": "$2.29", - "netchange": "-0.16", - "pctchange": "-6.531%", - "volume": "10838", - "marketCap": "14303610.00", + "lastsale": "$2.66", + "netchange": "0.37", + "pctchange": "16.157%", + "volume": "3622", + "marketCap": "16614674.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -8864,11 +8948,11 @@ { "symbol": "BTBDW", "name": "BT Brands Inc. Warrant", - "lastsale": "$0.1699", - "netchange": "-0.0001", - "pctchange": "-0.059%", - "volume": "7400", - "marketCap": "1061215.00", + "lastsale": "$0.1278", + "netchange": "-0.0421", + "pctchange": "-24.779%", + "volume": "7216", + "marketCap": "798254.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -8878,11 +8962,11 @@ { "symbol": "BTBT", "name": "Bit Digital Inc. Ordinary Shares", - "lastsale": "$3.26", - "netchange": "0.06", - "pctchange": "1.875%", - "volume": "6372605", - "marketCap": "268709670.00", + "lastsale": "$3.28", + "netchange": "0.02", + "pctchange": "0.613%", + "volume": "9022099", + "marketCap": "270358195.00", "country": "United States", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -8892,11 +8976,11 @@ { "symbol": "BTCS", "name": "BTCS Inc. Common Stock", - "lastsale": "$1.52", - "netchange": "-0.015", - "pctchange": "-0.977%", - "volume": "142995", - "marketCap": "21847243.00", + "lastsale": "$1.60", + "netchange": "0.08", + "pctchange": "5.263%", + "volume": "391778", + "marketCap": "22997098.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -8906,11 +8990,11 @@ { "symbol": "BTCT", "name": "BTC Digital Ltd. Ordinary Shares", - "lastsale": "$3.54", - "netchange": "-0.0801", - "pctchange": "-2.213%", - "volume": "54928", - "marketCap": "5412957.00", + "lastsale": "$3.85", + "netchange": "0.31", + "pctchange": "8.757%", + "volume": "51492", + "marketCap": "5886973.00", "country": "China", "ipoyear": "", "industry": "Other Consumer Services", @@ -8923,7 +9007,7 @@ "lastsale": "$0.0218", "netchange": "0.00", "pctchange": "0.00%", - "volume": "100", + "volume": "290", "marketCap": "33334.00", "country": "China", "ipoyear": "", @@ -8934,11 +9018,11 @@ { "symbol": "BTCY", "name": "Biotricity Inc. Common Stock", - "lastsale": "$1.00", - "netchange": "0.01", - "pctchange": "1.01%", - "volume": "16971", - "marketCap": "9013108.00", + "lastsale": "$1.05", + "netchange": "0.05", + "pctchange": "5.00%", + "volume": "38305", + "marketCap": "9463763.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -8948,11 +9032,11 @@ { "symbol": "BTDR", "name": "Bitdeer Technologies Group Class A Ordinary Shares", - "lastsale": "$7.79", - "netchange": "-0.11", - "pctchange": "-1.392%", - "volume": "1913359", - "marketCap": "866938194.00", + "lastsale": "$7.84", + "netchange": "0.05", + "pctchange": "0.642%", + "volume": "798789", + "marketCap": "872502624.00", "country": "Singapore", "ipoyear": "", "industry": "EDP Services", @@ -8962,11 +9046,11 @@ { "symbol": "BTM", "name": "Bitcoin Depot Inc. Class A Common Stock", - "lastsale": "$2.06", - "netchange": "-0.04", - "pctchange": "-1.905%", - "volume": "189550", - "marketCap": "120362611.00", + "lastsale": "$2.08", + "netchange": "0.02", + "pctchange": "0.971%", + "volume": "169546", + "marketCap": "121531180.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -8976,11 +9060,11 @@ { "symbol": "BTMD", "name": "Biote Corp. Class A Common Stock", - "lastsale": "$5.15", - "netchange": "0.05", - "pctchange": "0.98%", - "volume": "85760", - "marketCap": "374711008.00", + "lastsale": "$5.03", + "netchange": "-0.12", + "pctchange": "-2.33%", + "volume": "59721", + "marketCap": "365979878.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -8990,11 +9074,11 @@ { "symbol": "BTMWW", "name": "Bitcoin Depot Inc. Warrant", - "lastsale": "$0.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "13648", - "marketCap": "5842845.00", + "lastsale": "$0.0951", + "netchange": "-0.0049", + "pctchange": "-4.90%", + "volume": "16562", + "marketCap": "5556546.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -9005,9 +9089,9 @@ "symbol": "BTOG", "name": "Bit Origin Limited Ordinary Shares", "lastsale": "$4.02", - "netchange": "-0.64", - "pctchange": "-13.734%", - "volume": "32363", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "29817", "marketCap": "13591990.00", "country": "United States", "ipoyear": "2019", @@ -9018,11 +9102,11 @@ { "symbol": "BTTX", "name": "Better Therapeutics Inc. Common Stock", - "lastsale": "$0.2324", - "netchange": "-0.0186", - "pctchange": "-7.41%", - "volume": "916256", - "marketCap": "11016550.00", + "lastsale": "$0.2017", + "netchange": "-0.0307", + "pctchange": "-13.21%", + "volume": "1021756", + "marketCap": "9561265.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9032,10 +9116,10 @@ { "symbol": "BUJA", "name": "Bukit Jalil Global Acquisition 1 Ltd. Ordinary Shares", - "lastsale": "$10.4236", - "netchange": "0.0536", - "pctchange": "0.517%", - "volume": "138", + "lastsale": "$10.37", + "netchange": "-0.0536", + "pctchange": "-0.514%", + "volume": "878", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2023", @@ -9046,10 +9130,10 @@ { "symbol": "BUJAW", "name": "Bukit Jalil Global Acquisition 1 Ltd. Warrants", - "lastsale": "$0.0871", - "netchange": "0.0246", - "pctchange": "39.36%", - "volume": "1110", + "lastsale": "$0.05", + "netchange": "-0.0371", + "pctchange": "-42.595%", + "volume": "1600", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2023", @@ -9060,11 +9144,11 @@ { "symbol": "BUSE", "name": "First Busey Corporation Class A Common Stock", - "lastsale": "$24.57", - "netchange": "0.19", - "pctchange": "0.779%", - "volume": "176842", - "marketCap": "1357711271.00", + "lastsale": "$25.16", + "netchange": "0.59", + "pctchange": "2.401%", + "volume": "200962", + "marketCap": "1390314025.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9074,11 +9158,11 @@ { "symbol": "BVFL", "name": "BV Financial Inc. Common Stock", - "lastsale": "$14.48", - "netchange": "0.19", - "pctchange": "1.33%", - "volume": "11301", - "marketCap": "164721627.00", + "lastsale": "$14.70", + "netchange": "0.22", + "pctchange": "1.519%", + "volume": "35126", + "marketCap": "167224304.00", "country": "United States", "ipoyear": "2023", "industry": "Savings Institutions", @@ -9088,11 +9172,11 @@ { "symbol": "BVS", "name": "Bioventus Inc. Class A Common Stock", - "lastsale": "$5.23", - "netchange": "0.06", - "pctchange": "1.161%", - "volume": "171604", - "marketCap": "411875925.00", + "lastsale": "$5.33", + "netchange": "0.10", + "pctchange": "1.912%", + "volume": "159628", + "marketCap": "419751182.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -9105,7 +9189,7 @@ "lastsale": "$11.01", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "50", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -9130,11 +9214,11 @@ { "symbol": "BWAY", "name": "BrainsWay Ltd. American Depositary Shares", - "lastsale": "$6.25", - "netchange": "0.46", - "pctchange": "7.945%", - "volume": "213168", - "marketCap": "103291638.00", + "lastsale": "$6.78", + "netchange": "0.53", + "pctchange": "8.48%", + "volume": "341579", + "marketCap": "112050768.00", "country": "Israel", "ipoyear": "2019", "industry": "Medical/Dental Instruments", @@ -9144,11 +9228,11 @@ { "symbol": "BWB", "name": "Bridgewater Bancshares Inc. Common Stock", - "lastsale": "$11.85", - "netchange": "-0.25", - "pctchange": "-2.066%", - "volume": "96940", - "marketCap": "331806755.00", + "lastsale": "$12.01", + "netchange": "0.16", + "pctchange": "1.35%", + "volume": "115002", + "marketCap": "336286846.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -9158,11 +9242,11 @@ { "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": "$17.35", - "netchange": "-0.10", - "pctchange": "-0.573%", - "volume": "9957", - "marketCap": "485809890.00", + "lastsale": "$17.64", + "netchange": "0.29", + "pctchange": "1.671%", + "volume": "2157", + "marketCap": "493930055.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9172,25 +9256,25 @@ { "symbol": "BWEN", "name": "Broadwind Inc. Common Stock", - "lastsale": "$2.48", - "netchange": "-0.02", - "pctchange": "-0.80%", - "volume": "176924", - "marketCap": "53114991.00", + "lastsale": "$2.57", + "netchange": "0.09", + "pctchange": "3.629%", + "volume": "97306", + "marketCap": "55042551.00", "country": "United States", "ipoyear": "", - "industry": "Industrial Machinery/Components", - "sector": "Industrials", + "industry": "Metal Fabrications", + "sector": "Telecommunications", "url": "/market-activity/stocks/bwen" }, { "symbol": "BWFG", "name": "Bankwell Financial Group Inc. Common Stock", - "lastsale": "$29.65", - "netchange": "-0.35", - "pctchange": "-1.167%", - "volume": "23126", - "marketCap": "232503914.00", + "lastsale": "$29.695", + "netchange": "0.045", + "pctchange": "0.152%", + "volume": "29209", + "marketCap": "232856787.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -9200,11 +9284,11 @@ { "symbol": "BWMN", "name": "Bowman Consulting Group Ltd. Common Stock", - "lastsale": "$33.35", - "netchange": "0.85", - "pctchange": "2.615%", - "volume": "114662", - "marketCap": "488530643.00", + "lastsale": "$33.70", + "netchange": "0.35", + "pctchange": "1.049%", + "volume": "196082", + "marketCap": "493657652.00", "country": "United States", "ipoyear": "2021", "industry": "Military/Government/Technical", @@ -9214,11 +9298,11 @@ { "symbol": "BWMX", "name": "Betterware de Mexico S.A.P.I. de C.V. Ordinary Shares", - "lastsale": "$14.02", - "netchange": "0.09", - "pctchange": "0.646%", - "volume": "67098", - "marketCap": "523178031.00", + "lastsale": "$14.10", + "netchange": "0.08", + "pctchange": "0.571%", + "volume": "81306", + "marketCap": "526163355.00", "country": "Mexico", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -9228,11 +9312,11 @@ { "symbol": "BWV", "name": "Blue Water Biotech Inc. Common Stock", - "lastsale": "$0.2394", - "netchange": "0.0012", - "pctchange": "0.504%", - "volume": "1949176", - "marketCap": "4466106.00", + "lastsale": "$0.1995", + "netchange": "-0.0399", + "pctchange": "-16.667%", + "volume": "573285", + "marketCap": "3721755.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9242,11 +9326,11 @@ { "symbol": "BYFC", "name": "Broadway Financial Corporation Class A Common Stock", - "lastsale": "$6.57", - "netchange": "0.32", - "pctchange": "5.12%", - "volume": "2942", - "marketCap": "60961052.00", + "lastsale": "$6.71", + "netchange": "0.14", + "pctchange": "2.131%", + "volume": "2314", + "marketCap": "62260070.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -9256,17 +9340,31 @@ { "symbol": "BYND", "name": "Beyond Meat Inc. Common Stock", - "lastsale": "$9.90", - "netchange": "-0.09", - "pctchange": "-0.901%", - "volume": "2789872", - "marketCap": "638954969.00", + "lastsale": "$10.04", + "netchange": "0.14", + "pctchange": "1.414%", + "volume": "2823946", + "marketCap": "647990696.00", "country": "United States", "ipoyear": "2019", "industry": "Packaged Foods", "sector": "Consumer Staples", "url": "/market-activity/stocks/bynd" }, + { + "symbol": "BYNO", + "name": "byNordic Acquisition Corporation Class A Common Stock", + "lastsale": "$10.92", + "netchange": "-0.01", + "pctchange": "-0.091%", + "volume": "1702", + "marketCap": "0.00", + "country": "Sweden", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/byno" + }, { "symbol": "BYNOW", "name": "byNordic Acquisition Corporation Warrant", @@ -9284,11 +9382,11 @@ { "symbol": "BYRN", "name": "Byrna Technologies Inc. Common Stock", - "lastsale": "$5.81", - "netchange": "0.22", - "pctchange": "3.936%", - "volume": "94846", - "marketCap": "127686527.00", + "lastsale": "$6.14", + "netchange": "0.33", + "pctchange": "5.68%", + "volume": "158802", + "marketCap": "134938946.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -9298,11 +9396,11 @@ { "symbol": "BYSI", "name": "BeyondSpring Inc. Ordinary Shares", - "lastsale": "$1.01", - "netchange": "0.02", - "pctchange": "2.02%", - "volume": "101165", - "marketCap": "39309200.00", + "lastsale": "$0.95", + "netchange": "-0.06", + "pctchange": "-5.941%", + "volume": "85057", + "marketCap": "36974000.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9312,10 +9410,10 @@ { "symbol": "BYTS", "name": "BYTE Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$9.96", - "netchange": "1.95", - "pctchange": "24.345%", - "volume": "78638", + "lastsale": "$10.38", + "netchange": "0.42", + "pctchange": "4.217%", + "volume": "9076", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -9326,10 +9424,10 @@ { "symbol": "BYTSU", "name": "BYTE Acquisition Corp. Units", - "lastsale": "$9.02", - "netchange": "-0.23", - "pctchange": "-2.486%", - "volume": "830", + "lastsale": "$10.05", + "netchange": "1.03", + "pctchange": "11.419%", + "volume": "1211", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -9340,10 +9438,10 @@ { "symbol": "BYTSW", "name": "BYTE Acquisition Corp. Warrants", - "lastsale": "$0.14", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "40", + "lastsale": "$0.075", + "netchange": "-0.065", + "pctchange": "-46.429%", + "volume": "26100", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -9354,11 +9452,11 @@ { "symbol": "BYU", "name": "BAIYU Holdings Inc. Common Stock", - "lastsale": "$1.45", - "netchange": "-0.11", - "pctchange": "-7.051%", - "volume": "37540", - "marketCap": "5969752.00", + "lastsale": "$1.50", + "netchange": "0.05", + "pctchange": "3.448%", + "volume": "110670", + "marketCap": "6175605.00", "country": "China", "ipoyear": "2013", "industry": "EDP Services", @@ -9368,11 +9466,11 @@ { "symbol": "BZ", "name": "KANZHUN LIMITED American Depository Shares", - "lastsale": "$15.22", - "netchange": "-0.80", - "pctchange": "-4.994%", - "volume": "2232108", - "marketCap": "6585795791.00", + "lastsale": "$16.01", + "netchange": "0.79", + "pctchange": "5.191%", + "volume": "2096124", + "marketCap": "6927634075.00", "country": "China", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -9382,11 +9480,11 @@ { "symbol": "BZFD", "name": "BuzzFeed Inc. Class A Common Stock", - "lastsale": "$0.3013", - "netchange": "-0.0307", - "pctchange": "-9.247%", - "volume": "617270", - "marketCap": "43659587.00", + "lastsale": "$0.299", + "netchange": "-0.0023", + "pctchange": "-0.763%", + "volume": "268560", + "marketCap": "43326308.00", "country": "United States", "ipoyear": "2021", "industry": "Movies/Entertainment", @@ -9396,11 +9494,11 @@ { "symbol": "BZFDW", "name": "BuzzFeed Inc. Warrant", - "lastsale": "$0.035", - "netchange": "0.0149", - "pctchange": "74.129%", - "volume": "10217", - "marketCap": "5071641.00", + "lastsale": "$0.03", + "netchange": "-0.005", + "pctchange": "-14.286%", + "volume": "1514", + "marketCap": "4347121.00", "country": "United States", "ipoyear": "2021", "industry": "Movies/Entertainment", @@ -9410,11 +9508,11 @@ { "symbol": "BZUN", "name": "Baozun Inc. American Depositary Shares", - "lastsale": "$2.94", - "netchange": "-0.03", - "pctchange": "-1.01%", - "volume": "918025", - "marketCap": "172873579.00", + "lastsale": "$2.90", + "netchange": "-0.04", + "pctchange": "-1.361%", + "volume": "892648", + "marketCap": "170521557.00", "country": "China", "ipoyear": "2015", "industry": "Catalog/Specialty Distribution", @@ -9424,11 +9522,11 @@ { "symbol": "CAAS", "name": "China Automotive Systems Inc. Common Stock", - "lastsale": "$3.50", - "netchange": "0.09", - "pctchange": "2.639%", - "volume": "24008", - "marketCap": "105649957.00", + "lastsale": "$3.39", + "netchange": "-0.11", + "pctchange": "-3.143%", + "volume": "231391", + "marketCap": "102329530.00", "country": "China", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -9438,25 +9536,25 @@ { "symbol": "CABA", "name": "Cabaletta Bio Inc. Common Stock", - "lastsale": "$20.86", - "netchange": "0.31", - "pctchange": "1.509%", - "volume": "731235", - "marketCap": "893838734.00", + "lastsale": "$22.35", + "netchange": "1.49", + "pctchange": "7.143%", + "volume": "848735", + "marketCap": "957684358.00", "country": "United States", "ipoyear": "2019", - "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/caba" }, { "symbol": "CAC", "name": "Camden National Corporation Common Stock", - "lastsale": "$38.07", - "netchange": "0.21", - "pctchange": "0.555%", - "volume": "42323", - "marketCap": "554228276.00", + "lastsale": "$38.70", + "netchange": "0.63", + "pctchange": "1.655%", + "volume": "51584", + "marketCap": "563399902.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9466,11 +9564,11 @@ { "symbol": "CACC", "name": "Credit Acceptance Corporation Common Stock", - "lastsale": "$506.23", - "netchange": "-5.48", - "pctchange": "-1.071%", - "volume": "53854", - "marketCap": "6361618773.00", + "lastsale": "$516.02", + "netchange": "9.79", + "pctchange": "1.934%", + "volume": "59199", + "marketCap": "6484646345.00", "country": "United States", "ipoyear": "1992", "industry": "Finance: Consumer Services", @@ -9480,11 +9578,11 @@ { "symbol": "CACO", "name": "Caravelle International Group Ordinary Shares", - "lastsale": "$0.512", - "netchange": "-0.0525", - "pctchange": "-9.30%", - "volume": "36216", - "marketCap": "27020584.00", + "lastsale": "$0.5099", + "netchange": "-0.0021", + "pctchange": "-0.41%", + "volume": "15728", + "marketCap": "26909758.00", "country": "Singapore", "ipoyear": "", "industry": "Marine Transportation", @@ -9494,11 +9592,11 @@ { "symbol": "CADL", "name": "Candel Therapeutics Inc. Common Stock", - "lastsale": "$1.17", - "netchange": "-0.17", - "pctchange": "-12.687%", - "volume": "251223", - "marketCap": "33836178.00", + "lastsale": "$1.08", + "netchange": "-0.09", + "pctchange": "-7.692%", + "volume": "225935", + "marketCap": "31233395.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9508,11 +9606,11 @@ { "symbol": "CAKE", "name": "Cheesecake Factory Incorporated (The) Common Stock", - "lastsale": "$34.13", - "netchange": "0.05", - "pctchange": "0.147%", - "volume": "590593", - "marketCap": "1732886688.00", + "lastsale": "$35.19", + "netchange": "1.06", + "pctchange": "3.106%", + "volume": "828196", + "marketCap": "1786706198.00", "country": "United States", "ipoyear": "1992", "industry": "Restaurants", @@ -9522,11 +9620,11 @@ { "symbol": "CALB", "name": "California BanCorp Common Stock", - "lastsale": "$24.40", - "netchange": "-0.43", - "pctchange": "-1.732%", - "volume": "9495", - "marketCap": "204837073.00", + "lastsale": "$24.74", + "netchange": "0.34", + "pctchange": "1.393%", + "volume": "17416", + "marketCap": "207691360.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9536,11 +9634,11 @@ { "symbol": "CALC", "name": "CalciMedica Inc. Common Stock", - "lastsale": "$3.2787", - "netchange": "0.1987", - "pctchange": "6.451%", - "volume": "7264", - "marketCap": "18638993.00", + "lastsale": "$3.14", + "netchange": "-0.1387", + "pctchange": "-4.23%", + "volume": "6272", + "marketCap": "17850501.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9550,11 +9648,11 @@ { "symbol": "CALM", "name": "Cal-Maine Foods Inc. Common Stock", - "lastsale": "$55.19", - "netchange": "-0.25", - "pctchange": "-0.451%", - "volume": "687503", - "marketCap": "2703350411.00", + "lastsale": "$56.93", + "netchange": "1.74", + "pctchange": "3.153%", + "volume": "710662", + "marketCap": "2788580158.00", "country": "United States", "ipoyear": "1996", "industry": "Farming/Seeds/Milling", @@ -9564,11 +9662,11 @@ { "symbol": "CALT", "name": "Calliditas Therapeutics AB American Depositary Shares", - "lastsale": "$22.50", - "netchange": "0.41", - "pctchange": "1.856%", - "volume": "46684", - "marketCap": "670191615.00", + "lastsale": "$21.04", + "netchange": "-1.46", + "pctchange": "-6.489%", + "volume": "35862", + "marketCap": "626703626.00", "country": "Sweden", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9578,11 +9676,11 @@ { "symbol": "CAMP", "name": "CalAmp Corp. Common Stock", - "lastsale": "$0.2692", - "netchange": "-0.0208", - "pctchange": "-7.172%", - "volume": "236700", - "marketCap": "10203658.00", + "lastsale": "$0.204", + "netchange": "-0.0652", + "pctchange": "-24.22%", + "volume": "3376368", + "marketCap": "7732341.00", "country": "United States", "ipoyear": "1983", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -9592,11 +9690,11 @@ { "symbol": "CAMT", "name": "Camtek Ltd. Ordinary Shares", - "lastsale": "$63.16", - "netchange": "0.68", - "pctchange": "1.088%", - "volume": "368899", - "marketCap": "2814409600.00", + "lastsale": "$63.60", + "netchange": "0.44", + "pctchange": "0.697%", + "volume": "233711", + "marketCap": "2834016000.00", "country": "Israel", "ipoyear": "2000", "industry": "Electronic Components", @@ -9606,11 +9704,11 @@ { "symbol": "CAN", "name": "Canaan Inc. American Depositary Shares", - "lastsale": "$2.20", - "netchange": "0.28", - "pctchange": "14.583%", - "volume": "28796463", - "marketCap": "411273645.00", + "lastsale": "$2.23", + "netchange": "0.03", + "pctchange": "1.364%", + "volume": "31279262", + "marketCap": "416881922.00", "country": "China", "ipoyear": "2019", "industry": "Semiconductors", @@ -9620,24 +9718,24 @@ { "symbol": "CAPR", "name": "Capricor Therapeutics Inc. Common Stock", - "lastsale": "$4.25", - "netchange": "-0.09", - "pctchange": "-2.074%", - "volume": "476914", - "marketCap": "130869693.00", + "lastsale": "$4.23", + "netchange": "-0.02", + "pctchange": "-0.471%", + "volume": "251733", + "marketCap": "130253836.00", "country": "United States", "ipoyear": "", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/capr" }, { "symbol": "CAPT", "name": "Captivision Inc. Ordinary Shares", - "lastsale": "$3.29", - "netchange": "0.08", - "pctchange": "2.492%", - "volume": "281504", + "lastsale": "$3.23", + "netchange": "-0.06", + "pctchange": "-1.824%", + "volume": "549787", "marketCap": "0.00", "country": "United Kingdom", "ipoyear": "", @@ -9648,10 +9746,10 @@ { "symbol": "CAPTW", "name": "Captivision Inc. Warrant", - "lastsale": "$0.0699", - "netchange": "-0.009", - "pctchange": "-11.407%", - "volume": "10461", + "lastsale": "$0.0704", + "netchange": "0.0005", + "pctchange": "0.715%", + "volume": "207029", "marketCap": "0.00", "country": "United Kingdom", "ipoyear": "", @@ -9662,11 +9760,11 @@ { "symbol": "CAR", "name": "Avis Budget Group Inc. Common Stock", - "lastsale": "$188.64", - "netchange": "-5.80", - "pctchange": "-2.983%", - "volume": "690750", - "marketCap": "6832792823.00", + "lastsale": "$188.73", + "netchange": "0.09", + "pctchange": "0.048%", + "volume": "432957", + "marketCap": "6836052743.00", "country": "United States", "ipoyear": "", "industry": "Rental/Leasing Companies", @@ -9676,11 +9774,11 @@ { "symbol": "CARA", "name": "Cara Therapeutics Inc. Common Stock", - "lastsale": "$0.6291", - "netchange": "-0.6009", - "pctchange": "-48.854%", - "volume": "6452829", - "marketCap": "34273811.00", + "lastsale": "$0.6211", + "netchange": "-0.008", + "pctchange": "-1.272%", + "volume": "2233987", + "marketCap": "33837965.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9690,11 +9788,11 @@ { "symbol": "CARE", "name": "Carter Bankshares Inc. Common Stock", - "lastsale": "$14.52", - "netchange": "-0.09", - "pctchange": "-0.616%", - "volume": "42535", - "marketCap": "333317534.00", + "lastsale": "$14.79", + "netchange": "0.27", + "pctchange": "1.86%", + "volume": "52547", + "marketCap": "339515587.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9704,11 +9802,11 @@ { "symbol": "CARG", "name": "CarGurus Inc. Class A Common Stock ", - "lastsale": "$23.94", - "netchange": "0.25", - "pctchange": "1.055%", - "volume": "980568", - "marketCap": "2687727760.00", + "lastsale": "$24.38", + "netchange": "0.44", + "pctchange": "1.838%", + "volume": "862885", + "marketCap": "2737126265.00", "country": "United States", "ipoyear": "2017", "industry": "EDP Services", @@ -9718,11 +9816,11 @@ { "symbol": "CARM", "name": "Carisma Therapeutics Inc. Common Stock", - "lastsale": "$2.85", - "netchange": "0.23", - "pctchange": "8.779%", - "volume": "216985", - "marketCap": "115016897.00", + "lastsale": "$2.98", + "netchange": "0.13", + "pctchange": "4.561%", + "volume": "170394", + "marketCap": "120263282.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9732,11 +9830,11 @@ { "symbol": "CART", "name": "Maplebear Inc. Common Stock", - "lastsale": "$25.10", - "netchange": "0.50", - "pctchange": "2.033%", - "volume": "1393713", - "marketCap": "7033420345.00", + "lastsale": "$24.61", + "netchange": "-0.49", + "pctchange": "-1.952%", + "volume": "1710466", + "marketCap": "6896114530.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -9746,11 +9844,11 @@ { "symbol": "CARV", "name": "Carver Bancorp Inc. Common Stock", - "lastsale": "$1.67", - "netchange": "-0.01", - "pctchange": "-0.595%", - "volume": "15745", - "marketCap": "8213639.00", + "lastsale": "$1.72", + "netchange": "0.05", + "pctchange": "2.994%", + "volume": "27009", + "marketCap": "8459557.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -9760,11 +9858,11 @@ { "symbol": "CASA", "name": "Casa Systems Inc. Common Stock", - "lastsale": "$0.4514", - "netchange": "-0.0236", - "pctchange": "-4.968%", - "volume": "280224", - "marketCap": "44737802.00", + "lastsale": "$0.4222", + "netchange": "-0.0292", + "pctchange": "-6.469%", + "volume": "217212", + "marketCap": "41843819.00", "country": "United States", "ipoyear": "2017", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -9774,11 +9872,11 @@ { "symbol": "CASH", "name": "Pathward Financial Inc. Common Stock", - "lastsale": "$52.67", - "netchange": "0.18", - "pctchange": "0.343%", - "volume": "154887", - "marketCap": "1368843948.00", + "lastsale": "$53.45", + "netchange": "0.78", + "pctchange": "1.481%", + "volume": "124439", + "marketCap": "1389115417.00", "country": "United States", "ipoyear": "1993", "industry": "Major Banks", @@ -9788,25 +9886,25 @@ { "symbol": "CASI", "name": "CASI Pharmaceuticals Inc. Ordinary Shares", - "lastsale": "$6.76", - "netchange": "0.63", - "pctchange": "10.277%", - "volume": "50996", - "marketCap": "90043200.00", + "lastsale": "$7.29", + "netchange": "0.53", + "pctchange": "7.84%", + "volume": "71815", + "marketCap": "97102800.00", "country": "United States", "ipoyear": "", - "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/casi" }, { "symbol": "CASS", "name": "Cass Information Systems Inc Common Stock", - "lastsale": "$44.59", - "netchange": "-0.59", - "pctchange": "-1.306%", - "volume": "50628", - "marketCap": "606267489.00", + "lastsale": "$44.98", + "netchange": "0.39", + "pctchange": "0.875%", + "volume": "39887", + "marketCap": "611570120.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -9816,25 +9914,25 @@ { "symbol": "CASY", "name": "Casey's General Stores Inc. Common Stock", - "lastsale": "$271.42", - "netchange": "3.72", - "pctchange": "1.39%", - "volume": "310671", - "marketCap": "10072030326.00", + "lastsale": "$273.87", + "netchange": "2.45", + "pctchange": "0.903%", + "volume": "193053", + "marketCap": "10162946523.00", "country": "United States", "ipoyear": "1983", - "industry": "Diversified Commercial Services", - "sector": "Miscellaneous", + "industry": "Retail-Auto Dealers and Gas Stations", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/casy" }, { "symbol": "CATC", "name": "Cambridge Bancorp Common Stock", - "lastsale": "$70.61", - "netchange": "0.45", - "pctchange": "0.641%", - "volume": "37433", - "marketCap": "554033669.00", + "lastsale": "$71.67", + "netchange": "1.06", + "pctchange": "1.501%", + "volume": "40006", + "marketCap": "562350843.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9844,11 +9942,11 @@ { "symbol": "CATY", "name": "Cathay General Bancorp Common Stock", - "lastsale": "$43.99", - "netchange": "-0.25", - "pctchange": "-0.565%", - "volume": "286865", - "marketCap": "3195823483.00", + "lastsale": "$44.70", + "netchange": "0.71", + "pctchange": "1.614%", + "volume": "338036", + "marketCap": "3247404176.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9858,11 +9956,11 @@ { "symbol": "CAUD", "name": "Collective Audience Inc.. Common Stock", - "lastsale": "$1.40", + "lastsale": "$1.31", "netchange": "-0.09", - "pctchange": "-6.04%", - "volume": "504275", - "marketCap": "18466370.00", + "pctchange": "-6.429%", + "volume": "393318", + "marketCap": "17279246.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -9872,11 +9970,11 @@ { "symbol": "CBAN", "name": "Colony Bankcorp Inc. Common Stock", - "lastsale": "$12.77", - "netchange": "0.05", - "pctchange": "0.393%", - "volume": "76299", - "marketCap": "224343143.00", + "lastsale": "$13.11", + "netchange": "0.34", + "pctchange": "2.662%", + "volume": "84609", + "marketCap": "230316257.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9886,11 +9984,11 @@ { "symbol": "CBAT", "name": "CBAK Energy Technology Inc. Common Stock", - "lastsale": "$0.9508", - "netchange": "0.0008", - "pctchange": "0.084%", - "volume": "70228", - "marketCap": "85084420.00", + "lastsale": "$0.98", + "netchange": "0.0292", + "pctchange": "3.071%", + "volume": "120680", + "marketCap": "87697446.00", "country": "China", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -9901,9 +9999,9 @@ "symbol": "CBAY", "name": "CymaBay Therapeutics Inc. Common Stock", "lastsale": "$22.63", - "netchange": "0.60", - "pctchange": "2.724%", - "volume": "1691481", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1360137", "marketCap": "2566317878.00", "country": "United States", "ipoyear": "", @@ -9914,11 +10012,11 @@ { "symbol": "CBFV", "name": "CB Financial Services Inc. Common Stock", - "lastsale": "$23.6701", - "netchange": "0.0101", - "pctchange": "0.043%", - "volume": "656", - "marketCap": "121206960.00", + "lastsale": "$23.76", + "netchange": "0.0899", + "pctchange": "0.38%", + "volume": "5168", + "marketCap": "121667309.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9928,11 +10026,11 @@ { "symbol": "CBNK", "name": "Capital Bancorp Inc. Common Stock", - "lastsale": "$24.04", - "netchange": "-0.20", - "pctchange": "-0.825%", - "volume": "31912", - "marketCap": "334021833.00", + "lastsale": "$24.22", + "netchange": "0.18", + "pctchange": "0.749%", + "volume": "43707", + "marketCap": "336522828.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -9942,10 +10040,10 @@ { "symbol": "CBRG", "name": "Chain Bridge I Class A Ordinary Shares", - "lastsale": "$10.845", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", + "lastsale": "$10.864", + "netchange": "0.019", + "pctchange": "0.175%", + "volume": "277", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -9956,11 +10054,11 @@ { "symbol": "CBRL", "name": "Cracker Barrel Old Country Store Inc Common Stock", - "lastsale": "$79.45", - "netchange": "-0.87", - "pctchange": "-1.083%", - "volume": "439102", - "marketCap": "1762607148.00", + "lastsale": "$80.58", + "netchange": "1.13", + "pctchange": "1.422%", + "volume": "376241", + "marketCap": "1787676325.00", "country": "United States", "ipoyear": "1981", "industry": "Restaurants", @@ -9970,11 +10068,11 @@ { "symbol": "CBSH", "name": "Commerce Bancshares Inc. Common Stock", - "lastsale": "$54.09", - "netchange": "0.13", - "pctchange": "0.241%", - "volume": "498599", - "marketCap": "6722760476.00", + "lastsale": "$54.47", + "netchange": "0.38", + "pctchange": "0.703%", + "volume": "451090", + "marketCap": "6769990074.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9984,11 +10082,11 @@ { "symbol": "CBUS", "name": "Cibus Inc. Class A Common Stock", - "lastsale": "$16.09", - "netchange": "0.79", - "pctchange": "5.163%", - "volume": "168534", - "marketCap": "343402177.00", + "lastsale": "$16.80", + "netchange": "0.71", + "pctchange": "4.413%", + "volume": "173658", + "marketCap": "358555411.00", "country": "United States", "ipoyear": "2017", "industry": "Agricultural Chemicals", @@ -9998,11 +10096,11 @@ { "symbol": "CCAP", "name": "Crescent Capital BDC Inc. Common stock", - "lastsale": "$17.14", - "netchange": "-0.12", - "pctchange": "-0.695%", - "volume": "116654", - "marketCap": "635234916.00", + "lastsale": "$17.32", + "netchange": "0.18", + "pctchange": "1.05%", + "volume": "87245", + "marketCap": "641905994.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -10012,11 +10110,11 @@ { "symbol": "CCB", "name": "Coastal Financial Corporation Common Stock", - "lastsale": "$44.79", - "netchange": "-0.41", - "pctchange": "-0.907%", - "volume": "39380", - "marketCap": "595816691.00", + "lastsale": "$45.60", + "netchange": "0.81", + "pctchange": "1.808%", + "volume": "31066", + "marketCap": "606591674.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -10026,11 +10124,11 @@ { "symbol": "CCBG", "name": "Capital City Bank Group Common Stock", - "lastsale": "$30.12", - "netchange": "0.05", - "pctchange": "0.166%", - "volume": "27338", - "marketCap": "511788016.00", + "lastsale": "$30.80", + "netchange": "0.68", + "pctchange": "2.258%", + "volume": "38020", + "marketCap": "523342327.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -10040,11 +10138,11 @@ { "symbol": "CCCC", "name": "C4 Therapeutics Inc. Common Stock", - "lastsale": "$4.59", - "netchange": "-0.36", - "pctchange": "-7.273%", - "volume": "20958136", - "marketCap": "226200001.00", + "lastsale": "$4.54", + "netchange": "-0.05", + "pctchange": "-1.089%", + "volume": "16192629", + "marketCap": "223735949.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10054,11 +10152,11 @@ { "symbol": "CCCS", "name": "CCC Intelligent Solutions Holdings Inc. Common Stock", - "lastsale": "$11.33", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2467780", - "marketCap": "7193185619.00", + "lastsale": "$11.25", + "netchange": "-0.08", + "pctchange": "-0.706%", + "volume": "2414052", + "marketCap": "7142395253.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -10068,10 +10166,10 @@ { "symbol": "CCD", "name": "Calamos Dynamic Convertible & Income Fund Common Stock", - "lastsale": "$19.90", - "netchange": "0.37", - "pctchange": "1.895%", - "volume": "97075", + "lastsale": "$20.11", + "netchange": "0.21", + "pctchange": "1.055%", + "volume": "95599", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -10082,11 +10180,11 @@ { "symbol": "CCEP", "name": "Coca-Cola Europacific Partners plc Ordinary Shares", - "lastsale": "$65.15", - "netchange": "0.46", - "pctchange": "0.711%", - "volume": "2685191", - "marketCap": "29893829344.00", + "lastsale": "$65.17", + "netchange": "0.02", + "pctchange": "0.031%", + "volume": "2739830", + "marketCap": "29903006267.00", "country": "United Kingdom", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -10096,10 +10194,10 @@ { "symbol": "CCG", "name": "Cheche Group Inc. Class A Ordinary Shares", - "lastsale": "$6.61", - "netchange": "0.285", - "pctchange": "4.506%", - "volume": "25308", + "lastsale": "$6.41", + "netchange": "-0.20", + "pctchange": "-3.026%", + "volume": "39945", "marketCap": "0.00", "country": "China", "ipoyear": "", @@ -10110,10 +10208,10 @@ { "symbol": "CCGWW", "name": "Cheche Group Inc. Warrant", - "lastsale": "$0.0693", - "netchange": "-0.0207", - "pctchange": "-23.00%", - "volume": "37955", + "lastsale": "$0.0849", + "netchange": "0.0156", + "pctchange": "22.511%", + "volume": "2049", "marketCap": "0.00", "country": "China", "ipoyear": "", @@ -10124,11 +10222,11 @@ { "symbol": "CCLD", "name": "CareCloud Inc. Common Stock", - "lastsale": "$0.7701", - "netchange": "0.0081", - "pctchange": "1.063%", - "volume": "67954", - "marketCap": "12223890.00", + "lastsale": "$0.82", + "netchange": "0.0499", + "pctchange": "6.48%", + "volume": "125837", + "marketCap": "13015958.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -10138,11 +10236,11 @@ { "symbol": "CCLDO", "name": "CareCloud Inc. 8.75% Series B Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$3.85", - "netchange": "-0.14", - "pctchange": "-3.509%", - "volume": "33019", - "marketCap": "61111512.00", + "lastsale": "$4.2102", + "netchange": "0.3602", + "pctchange": "9.356%", + "volume": "51853", + "marketCap": "66829010.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -10152,11 +10250,11 @@ { "symbol": "CCLDP", "name": "CareCloud Inc. 11% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$4.81", - "netchange": "-0.44", - "pctchange": "-8.381%", - "volume": "46769", - "marketCap": "76349707.00", + "lastsale": "$5.26", + "netchange": "0.45", + "pctchange": "9.356%", + "volume": "57569", + "marketCap": "83492611.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -10166,11 +10264,11 @@ { "symbol": "CCLP", "name": "CSI Compressco LP Common Units", - "lastsale": "$1.69", - "netchange": "0.03", - "pctchange": "1.807%", - "volume": "39329", - "marketCap": "239971597.00", + "lastsale": "$1.66", + "netchange": "-0.03", + "pctchange": "-1.775%", + "volume": "552394", + "marketCap": "235711746.00", "country": "United States", "ipoyear": "2011", "industry": "Oilfield Services/Equipment", @@ -10180,11 +10278,11 @@ { "symbol": "CCNE", "name": "CNB Financial Corporation Common Stock", - "lastsale": "$22.24", - "netchange": "-0.26", - "pctchange": "-1.156%", - "volume": "52216", - "marketCap": "464767205.00", + "lastsale": "$22.71", + "netchange": "0.47", + "pctchange": "2.113%", + "volume": "54294", + "marketCap": "474589174.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -10197,7 +10295,7 @@ "lastsale": "$21.75", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2046", + "volume": "3009", "marketCap": "454527281.00", "country": "United States", "ipoyear": "", @@ -10208,11 +10306,11 @@ { "symbol": "CCOI", "name": "Cogent Communications Holdings Inc.", - "lastsale": "$72.64", - "netchange": "0.90", - "pctchange": "1.255%", - "volume": "334305", - "marketCap": "3532036173.00", + "lastsale": "$72.95", + "netchange": "0.31", + "pctchange": "0.427%", + "volume": "317378", + "marketCap": "3547109566.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -10222,11 +10320,11 @@ { "symbol": "CCRN", "name": "Cross Country Healthcare Inc. Common Stock $0.0001 Par Value", - "lastsale": "$20.91", - "netchange": "-0.05", - "pctchange": "-0.239%", - "volume": "293321", - "marketCap": "735004232.00", + "lastsale": "$22.06", + "netchange": "1.15", + "pctchange": "5.50%", + "volume": "445135", + "marketCap": "775427707.00", "country": "United States", "ipoyear": "2001", "industry": "Professional Services", @@ -10236,11 +10334,11 @@ { "symbol": "CCSI", "name": "Consensus Cloud Solutions Inc. Common Stock", - "lastsale": "$27.09", - "netchange": "0.47", - "pctchange": "1.766%", - "volume": "261806", - "marketCap": "518871024.00", + "lastsale": "$26.88", + "netchange": "-0.21", + "pctchange": "-0.775%", + "volume": "252113", + "marketCap": "514848768.00", "country": "United States", "ipoyear": "", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -10264,10 +10362,10 @@ { "symbol": "CCTSW", "name": "Cactus Acquisition Corp. 1 Limited Warrant", - "lastsale": "$0.0251", - "netchange": "-0.0074", - "pctchange": "-22.769%", - "volume": "50300", + "lastsale": "$0.0202", + "netchange": "-0.0049", + "pctchange": "-19.522%", + "volume": "16932", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -10275,27 +10373,13 @@ "sector": "Finance", "url": "/market-activity/stocks/cctsw" }, - { - "symbol": "CD", - "name": "Chindata Group Holdings Limited American Depositary Shares", - "lastsale": "$8.45", - "netchange": "-0.14", - "pctchange": "-1.63%", - "volume": "11794753", - "marketCap": "3087632560.00", - "country": "China", - "ipoyear": "2020", - "industry": "Investment Bankers/Brokers/Service", - "sector": "Finance", - "url": "/market-activity/stocks/cd" - }, { "symbol": "CDAQ", "name": "Compass Digital Acquisition Corp. Class A Ordinary Shares", "lastsale": "$10.55", - "netchange": "-0.0096", - "pctchange": "-0.091%", - "volume": "93790", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "253", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -10306,11 +10390,11 @@ { "symbol": "CDIO", "name": "Cardio Diagnostics Holdings Inc. Common stock", - "lastsale": "$2.08", - "netchange": "-0.26", - "pctchange": "-11.111%", - "volume": "3046618", - "marketCap": "42675235.00", + "lastsale": "$2.36", + "netchange": "0.28", + "pctchange": "13.462%", + "volume": "3438694", + "marketCap": "48419978.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -10320,11 +10404,11 @@ { "symbol": "CDIOW", "name": "Cardio Diagnostics Holdings Inc. Warrant", - "lastsale": "$0.14", - "netchange": "0.0235", - "pctchange": "20.172%", - "volume": "10877", - "marketCap": "2872372.00", + "lastsale": "$0.1701", + "netchange": "0.0301", + "pctchange": "21.50%", + "volume": "108361", + "marketCap": "3489931.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -10334,11 +10418,11 @@ { "symbol": "CDLX", "name": "Cardlytics Inc. Common Stock", - "lastsale": "$8.49", - "netchange": "-0.13", - "pctchange": "-1.508%", - "volume": "496922", - "marketCap": "333267700.00", + "lastsale": "$9.11", + "netchange": "0.62", + "pctchange": "7.303%", + "volume": "638662", + "marketCap": "357605270.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -10348,11 +10432,11 @@ { "symbol": "CDMO", "name": "Avid Bioservices Inc. Common Stock", - "lastsale": "$6.11", - "netchange": "-0.01", - "pctchange": "-0.163%", - "volume": "1619603", - "marketCap": "386391744.00", + "lastsale": "$7.05", + "netchange": "0.94", + "pctchange": "15.385%", + "volume": "2341627", + "marketCap": "445836628.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10362,11 +10446,11 @@ { "symbol": "CDNA", "name": "CareDx Inc. Common Stock", - "lastsale": "$9.85", - "netchange": "-0.12", - "pctchange": "-1.204%", - "volume": "863759", - "marketCap": "532869023.00", + "lastsale": "$11.21", + "netchange": "1.36", + "pctchange": "13.807%", + "volume": "1272233", + "marketCap": "606442817.00", "country": "United States", "ipoyear": "2014", "industry": "Medical Specialities", @@ -10376,11 +10460,11 @@ { "symbol": "CDNS", "name": "Cadence Design Systems Inc. Common Stock", - "lastsale": "$273.50", - "netchange": "1.98", - "pctchange": "0.729%", - "volume": "1439630", - "marketCap": "74408957000.00", + "lastsale": "$274.33", + "netchange": "0.83", + "pctchange": "0.303%", + "volume": "1334073", + "marketCap": "74634768460.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -10390,39 +10474,25 @@ { "symbol": "CDRO", "name": "Codere Online Luxembourg S.A. Ordinary Shares", - "lastsale": "$3.02", - "netchange": "-0.09", - "pctchange": "-2.894%", - "volume": "9471", - "marketCap": "136806000.00", + "lastsale": "$3.05", + "netchange": "0.03", + "pctchange": "0.993%", + "volume": "41034", + "marketCap": "138165000.00", "country": "Luxembourg", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/cdro" }, - { - "symbol": "CDROW", - "name": "Codere Online Luxembourg S.A. Warrants", - "lastsale": "$0.0655", - "netchange": "-0.0145", - "pctchange": "-18.125%", - "volume": "9578", - "marketCap": "2955488.00", - "country": "Luxembourg", - "ipoyear": "", - "industry": "Services-Misc. Amusement & Recreation", - "sector": "Consumer Discretionary", - "url": "/market-activity/stocks/cdrow" - }, { "symbol": "CDT", "name": "Conduit Pharmaceuticals Inc. Common Stock", - "lastsale": "$6.14", - "netchange": "-0.92", - "pctchange": "-13.031%", - "volume": "196376", - "marketCap": "447076585.00", + "lastsale": "$4.18", + "netchange": "-1.96", + "pctchange": "-31.922%", + "volume": "107383", + "marketCap": "304361584.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10446,11 +10516,11 @@ { "symbol": "CDTX", "name": "Cidara Therapeutics Inc. Common Stock", - "lastsale": "$0.733", - "netchange": "0.0175", - "pctchange": "2.446%", - "volume": "549338", - "marketCap": "66287959.00", + "lastsale": "$0.72", + "netchange": "-0.013", + "pctchange": "-1.774%", + "volume": "851353", + "marketCap": "65112319.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -10460,11 +10530,11 @@ { "symbol": "CDW", "name": "CDW Corporation Common Stock", - "lastsale": "$223.69", - "netchange": "0.46", - "pctchange": "0.206%", - "volume": "879389", - "marketCap": "29965594942.00", + "lastsale": "$223.95", + "netchange": "0.26", + "pctchange": "0.116%", + "volume": "823456", + "marketCap": "30000424638.00", "country": "United States", "ipoyear": "2013", "industry": "Catalog/Specialty Distribution", @@ -10474,11 +10544,11 @@ { "symbol": "CDXC", "name": "ChromaDex Corporation Common Stock", - "lastsale": "$1.38", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "88954", - "marketCap": "103671697.00", + "lastsale": "$1.40", + "netchange": "0.02", + "pctchange": "1.449%", + "volume": "112496", + "marketCap": "105174185.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -10488,11 +10558,11 @@ { "symbol": "CDXS", "name": "Codexis Inc. Common Stock", - "lastsale": "$3.06", - "netchange": "0.18", - "pctchange": "6.25%", - "volume": "1626284", - "marketCap": "213680409.00", + "lastsale": "$3.10", + "netchange": "0.04", + "pctchange": "1.307%", + "volume": "1069935", + "marketCap": "216473617.00", "country": "United States", "ipoyear": "2010", "industry": "Major Chemicals", @@ -10502,11 +10572,11 @@ { "symbol": "CDZI", "name": "CADIZ Inc. Common Stock", - "lastsale": "$3.22", - "netchange": "0.12", - "pctchange": "3.871%", - "volume": "268721", - "marketCap": "214808760.00", + "lastsale": "$3.32", + "netchange": "0.10", + "pctchange": "3.106%", + "volume": "268703", + "marketCap": "221479839.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -10516,11 +10586,11 @@ { "symbol": "CDZIP", "name": "Cadiz Inc. Depositary Shares", - "lastsale": "$14.06", - "netchange": "0.6078", - "pctchange": "4.518%", - "volume": "6566", - "marketCap": "937953778.00", + "lastsale": "$14.6854", + "netchange": "0.6254", + "pctchange": "4.448%", + "volume": "4844", + "marketCap": "979674709.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -10530,25 +10600,25 @@ { "symbol": "CEAD", "name": "CEA Industries Inc. Common Stock", - "lastsale": "$0.5225", - "netchange": "0.0205", - "pctchange": "4.084%", - "volume": "23465", - "marketCap": "4219904.00", + "lastsale": "$0.5292", + "netchange": "0.0067", + "pctchange": "1.282%", + "volume": "28444", + "marketCap": "4274016.00", "country": "United States", "ipoyear": "", - "industry": "Industrial Machinery/Components", - "sector": "Industrials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/cead" }, { "symbol": "CEADW", "name": "CEA Industries Inc. Warrant", - "lastsale": "$0.0069", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "74", - "marketCap": "55727.00", + "lastsale": "$0.0107", + "netchange": "0.0038", + "pctchange": "55.072%", + "volume": "103756", + "marketCap": "86417.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -10558,11 +10628,11 @@ { "symbol": "CECO", "name": "CECO Environmental Corp. Common Stock", - "lastsale": "$20.58", - "netchange": "0.41", - "pctchange": "2.033%", - "volume": "191518", - "marketCap": "716442053.00", + "lastsale": "$21.04", + "netchange": "0.46", + "pctchange": "2.235%", + "volume": "360009", + "marketCap": "732455821.00", "country": "United States", "ipoyear": "1998", "industry": "Pollution Control Equipment", @@ -10572,11 +10642,11 @@ { "symbol": "CEG", "name": "Constellation Energy Corporation Common Stock ", - "lastsale": "$119.36", - "netchange": "0.61", - "pctchange": "0.514%", - "volume": "2019757", - "marketCap": "38121397802.00", + "lastsale": "$120.81", + "netchange": "1.45", + "pctchange": "1.215%", + "volume": "1012659", + "marketCap": "38584501244.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -10586,11 +10656,11 @@ { "symbol": "CELC", "name": "Celcuity Inc. Common Stock", - "lastsale": "$14.56", - "netchange": "-0.19", - "pctchange": "-1.288%", - "volume": "102692", - "marketCap": "352397951.00", + "lastsale": "$14.50", + "netchange": "-0.06", + "pctchange": "-0.412%", + "volume": "59428", + "marketCap": "350945762.00", "country": "United States", "ipoyear": "2017", "industry": "Medical Specialities", @@ -10600,11 +10670,11 @@ { "symbol": "CELH", "name": "Celsius Holdings Inc. Common Stock", - "lastsale": "$49.76", - "netchange": "0.08", - "pctchange": "0.161%", - "volume": "2965694", - "marketCap": "11528160589.00", + "lastsale": "$50.99", + "netchange": "1.23", + "pctchange": "2.472%", + "volume": "2844566", + "marketCap": "11813121150.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -10614,11 +10684,11 @@ { "symbol": "CELU", "name": "Celularity Inc. Class A Common Stock", - "lastsale": "$0.1852", - "netchange": "-0.0019", - "pctchange": "-1.015%", - "volume": "358630", - "marketCap": "35363605.00", + "lastsale": "$0.1884", + "netchange": "0.0032", + "pctchange": "1.728%", + "volume": "668893", + "marketCap": "35974639.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10628,11 +10698,11 @@ { "symbol": "CELUW", "name": "Celularity Inc. Warrant", - "lastsale": "$0.0052", - "netchange": "-0.0002", - "pctchange": "-3.704%", - "volume": "290212", - "marketCap": "992931.00", + "lastsale": "$0.015", + "netchange": "0.0098", + "pctchange": "188.462%", + "volume": "79760", + "marketCap": "2864223.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10642,11 +10712,11 @@ { "symbol": "CELZ", "name": "Creative Medical Technology Holdings Inc. Common Stock", - "lastsale": "$4.65", - "netchange": "-0.02", - "pctchange": "-0.428%", - "volume": "1977", - "marketCap": "6426886.00", + "lastsale": "$4.66", + "netchange": "0.01", + "pctchange": "0.215%", + "volume": "7715", + "marketCap": "6440707.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10656,11 +10726,11 @@ { "symbol": "CENN", "name": "Cenntro Electric Group Limited Ordinary Shares", - "lastsale": "$1.385", - "netchange": "-0.095", - "pctchange": "-6.419%", - "volume": "273321", - "marketCap": "42166200.00", + "lastsale": "$1.56", + "netchange": "0.175", + "pctchange": "12.635%", + "volume": "483783", + "marketCap": "47494060.00", "country": "New Zealand", "ipoyear": "", "industry": "Auto Manufacturing", @@ -10670,11 +10740,11 @@ { "symbol": "CENT", "name": "Central Garden & Pet Company Common Stock", - "lastsale": "$47.31", - "netchange": "-0.83", - "pctchange": "-1.724%", - "volume": "128905", - "marketCap": "2545934237.00", + "lastsale": "$48.59", + "netchange": "1.28", + "pctchange": "2.706%", + "volume": "111036", + "marketCap": "2614815992.00", "country": "United States", "ipoyear": "1993", "industry": "Consumer Specialties", @@ -10684,11 +10754,11 @@ { "symbol": "CENTA", "name": "Central Garden & Pet Company Class A Common Stock Nonvoting", - "lastsale": "$41.89", - "netchange": "-0.19", - "pctchange": "-0.452%", - "volume": "221997", - "marketCap": "2254263056.00", + "lastsale": "$43.02", + "netchange": "1.13", + "pctchange": "2.698%", + "volume": "279434", + "marketCap": "2315072730.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -10698,11 +10768,11 @@ { "symbol": "CENX", "name": "Century Aluminum Company Common Stock", - "lastsale": "$10.34", - "netchange": "0.60", - "pctchange": "6.16%", - "volume": "3066391", - "marketCap": "955464215.00", + "lastsale": "$11.79", + "netchange": "1.45", + "pctchange": "14.023%", + "volume": "3815297", + "marketCap": "1089450977.00", "country": "United States", "ipoyear": "1996", "industry": "Aluminum", @@ -10712,11 +10782,11 @@ { "symbol": "CERE", "name": "Cerevel Therapeutics Holdings Inc. Common Stock", - "lastsale": "$41.41", - "netchange": "0.11", - "pctchange": "0.266%", - "volume": "2282781", - "marketCap": "7465315210.00", + "lastsale": "$41.46", + "netchange": "0.05", + "pctchange": "0.121%", + "volume": "4788347", + "marketCap": "7474329114.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10726,11 +10796,11 @@ { "symbol": "CERS", "name": "Cerus Corporation Common Stock", - "lastsale": "$2.09", - "netchange": "-0.05", - "pctchange": "-2.336%", - "volume": "1274808", - "marketCap": "378701730.00", + "lastsale": "$2.35", + "netchange": "0.26", + "pctchange": "12.44%", + "volume": "1845631", + "marketCap": "425812950.00", "country": "United States", "ipoyear": "1997", "industry": "EDP Services", @@ -10740,11 +10810,11 @@ { "symbol": "CERT", "name": "Certara Inc. Common Stock", - "lastsale": "$16.88", - "netchange": "-0.12", - "pctchange": "-0.706%", - "volume": "668663", - "marketCap": "2698179886.00", + "lastsale": "$17.55", + "netchange": "0.67", + "pctchange": "3.969%", + "volume": "547673", + "marketCap": "2805275889.00", "country": "United States", "ipoyear": "2020", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -10755,9 +10825,9 @@ "symbol": "CETU", "name": "Cetus Capital Acquisition Corp. Class A Common Stock", "lastsale": "$10.505", - "netchange": "0.005", - "pctchange": "0.048%", - "volume": "14036", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "7", "marketCap": "0.00", "country": "Taiwan", "ipoyear": "2023", @@ -10796,11 +10866,11 @@ { "symbol": "CETX", "name": "Cemtrex Inc. Common Stock", - "lastsale": "$5.65", - "netchange": "0.01", - "pctchange": "0.177%", - "volume": "9333", - "marketCap": "5640587.00", + "lastsale": "$5.6516", + "netchange": "0.0016", + "pctchange": "0.028%", + "volume": "4209", + "marketCap": "5642184.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -10813,7 +10883,7 @@ "lastsale": "$0.9208", "netchange": "0.00", "pctchange": "0.00%", - "volume": "228", + "volume": "18", "marketCap": "919266.00", "country": "United States", "ipoyear": "", @@ -10824,39 +10894,39 @@ { "symbol": "CETY", "name": "Clean Energy Technologies Inc. Common Stock", - "lastsale": "$1.42", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "9334", - "marketCap": "55335916.00", + "lastsale": "$1.50", + "netchange": "0.08", + "pctchange": "5.634%", + "volume": "9238", + "marketCap": "58453433.00", "country": "United States", "ipoyear": "", - "industry": "Metal Fabrications", - "sector": "Consumer Discretionary", + "industry": "Power Generation", + "sector": "Utilities", "url": "/market-activity/stocks/cety" }, { "symbol": "CEVA", "name": "CEVA Inc. Common Stock", - "lastsale": "$23.28", - "netchange": "-0.27", - "pctchange": "-1.146%", - "volume": "165971", - "marketCap": "548502687.00", + "lastsale": "$23.26", + "netchange": "-0.02", + "pctchange": "-0.086%", + "volume": "209857", + "marketCap": "548031465.00", "country": "United States", "ipoyear": "", - "industry": "Semiconductors", + "industry": "Computer Software: Programming Data Processing", "sector": "Technology", "url": "/market-activity/stocks/ceva" }, { "symbol": "CFB", "name": "CrossFirst Bankshares Inc. Common Stock", - "lastsale": "$12.85", - "netchange": "-0.10", - "pctchange": "-0.772%", - "volume": "171294", - "marketCap": "633465512.00", + "lastsale": "$13.23", + "netchange": "0.38", + "pctchange": "2.957%", + "volume": "194743", + "marketCap": "652198344.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -10866,11 +10936,11 @@ { "symbol": "CFBK", "name": "CF Bankshares Inc. Common Stock", - "lastsale": "$17.65", - "netchange": "-0.20", - "pctchange": "-1.12%", - "volume": "2262", - "marketCap": "115696862.00", + "lastsale": "$17.525", + "netchange": "-0.125", + "pctchange": "-0.708%", + "volume": "3753", + "marketCap": "114877479.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -10880,11 +10950,11 @@ { "symbol": "CFFI", "name": "C&F Financial Corporation Common Stock", - "lastsale": "$70.33", - "netchange": "-0.46", - "pctchange": "-0.65%", - "volume": "13075", - "marketCap": "236904003.00", + "lastsale": "$68.46", + "netchange": "-1.87", + "pctchange": "-2.659%", + "volume": "9734", + "marketCap": "230604977.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -10894,11 +10964,11 @@ { "symbol": "CFFN", "name": "Capitol Federal Financial Inc. Common Stock", - "lastsale": "$6.42", - "netchange": "-0.05", - "pctchange": "-0.773%", - "volume": "1323117", - "marketCap": "868261826.00", + "lastsale": "$6.64", + "netchange": "0.22", + "pctchange": "3.427%", + "volume": "1157135", + "marketCap": "898015346.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -10908,10 +10978,10 @@ { "symbol": "CFFS", "name": "CF Acquisition Corp. VII Class A Common Stock", - "lastsale": "$10.78", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "322", + "lastsale": "$10.83", + "netchange": "0.05", + "pctchange": "0.464%", + "volume": "3157", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -10919,28 +10989,14 @@ "sector": "Finance", "url": "/market-activity/stocks/cffs" }, - { - "symbol": "CFFSW", - "name": "CF Acquisition Corp. VII Warrant", - "lastsale": "$0.0211", - "netchange": "-0.0167", - "pctchange": "-44.18%", - "volume": "8383", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/cffsw" - }, { "symbol": "CFLT", "name": "Confluent Inc. Class A Common Stock", - "lastsale": "$24.63", - "netchange": "-0.34", - "pctchange": "-1.362%", - "volume": "3384021", - "marketCap": "7582963171.00", + "lastsale": "$24.82", + "netchange": "0.19", + "pctchange": "0.771%", + "volume": "2357296", + "marketCap": "7641459436.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -10950,11 +11006,11 @@ { "symbol": "CFSB", "name": "CFSB Bancorp Inc. Common Stock", - "lastsale": "$6.76", - "netchange": "-0.14", - "pctchange": "-2.029%", - "volume": "6168", - "marketCap": "44836660.00", + "lastsale": "$6.85", + "netchange": "0.09", + "pctchange": "1.331%", + "volume": "7618", + "marketCap": "45433598.00", "country": "United States", "ipoyear": "2022", "industry": "Major Banks", @@ -10964,11 +11020,11 @@ { "symbol": "CG", "name": "The Carlyle Group Inc. Common Stock", - "lastsale": "$41.79", - "netchange": "-0.05", - "pctchange": "-0.12%", - "volume": "3175389", - "marketCap": "15077650130.00", + "lastsale": "$41.47", + "netchange": "-0.32", + "pctchange": "-0.766%", + "volume": "2331441", + "marketCap": "14962195523.00", "country": "United States", "ipoyear": "2012", "industry": "Investment Managers", @@ -10978,11 +11034,11 @@ { "symbol": "CGABL", "name": "The Carlyle Group Inc. 4.625% Subordinated Notes due 2061", - "lastsale": "$19.35", - "netchange": "-0.09", - "pctchange": "-0.463%", - "volume": "43127", - "marketCap": "6981395789.00", + "lastsale": "$19.75", + "netchange": "0.40", + "pctchange": "2.067%", + "volume": "30348", + "marketCap": "7125714048.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -10992,11 +11048,11 @@ { "symbol": "CGBD", "name": "Carlyle Secured Lending Inc. Common Stock", - "lastsale": "$15.41", - "netchange": "0.06", - "pctchange": "0.391%", - "volume": "292164", - "marketCap": "782750041.00", + "lastsale": "$15.54", + "netchange": "0.13", + "pctchange": "0.844%", + "volume": "225325", + "marketCap": "789353383.00", "country": "United States", "ipoyear": "2017", "industry": "Finance: Consumer Services", @@ -11007,9 +11063,9 @@ "symbol": "CGBDL", "name": "Carlyle Secured Lending Inc. 8.20% Notes due 2028", "lastsale": "$25.47", - "netchange": "-0.03", - "pctchange": "-0.118%", - "volume": "23338", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "45094", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -11020,11 +11076,11 @@ { "symbol": "CGC", "name": "Canopy Growth Corporation Common Shares", - "lastsale": "$0.4884", - "netchange": "-0.0305", - "pctchange": "-5.878%", - "volume": "36169052", - "marketCap": "404924463.00", + "lastsale": "$0.5197", + "netchange": "0.0313", + "pctchange": "6.409%", + "volume": "29562911", + "marketCap": "430874782.00", "country": "Canada", "ipoyear": "", "industry": "Pharmaceuticals and Biotechnology", @@ -11034,11 +11090,11 @@ { "symbol": "CGEM", "name": "Cullinan Oncology Inc. Common Stock", - "lastsale": "$9.13", - "netchange": "0.89", - "pctchange": "10.801%", - "volume": "375264", - "marketCap": "390587280.00", + "lastsale": "$9.18", + "netchange": "0.05", + "pctchange": "0.548%", + "volume": "480985", + "marketCap": "392726312.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11048,11 +11104,11 @@ { "symbol": "CGEN", "name": "Compugen Ltd. Ordinary Shares", - "lastsale": "$0.73", - "netchange": "-0.0254", - "pctchange": "-3.362%", - "volume": "141218", - "marketCap": "63232600.00", + "lastsale": "$2.00", + "netchange": "1.27", + "pctchange": "173.973%", + "volume": "113780852", + "marketCap": "173240000.00", "country": "Israel", "ipoyear": "2000", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -11062,11 +11118,11 @@ { "symbol": "CGNT", "name": "Cognyte Software Ltd. Ordinary Shares", - "lastsale": "$6.65", - "netchange": "0.04", - "pctchange": "0.605%", - "volume": "548856", - "marketCap": "457786000.00", + "lastsale": "$6.58", + "netchange": "-0.07", + "pctchange": "-1.053%", + "volume": "523366", + "marketCap": "452967200.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -11076,11 +11132,11 @@ { "symbol": "CGNX", "name": "Cognex Corporation Common Stock", - "lastsale": "$41.43", - "netchange": "-0.41", - "pctchange": "-0.98%", - "volume": "967324", - "marketCap": "7131846872.00", + "lastsale": "$42.25", + "netchange": "0.82", + "pctchange": "1.979%", + "volume": "734754", + "marketCap": "7273003387.00", "country": "United States", "ipoyear": "1989", "industry": "Industrial Machinery/Components", @@ -11090,10 +11146,10 @@ { "symbol": "CGO", "name": "Calamos Global Total Return Fund Common Stock", - "lastsale": "$9.15", - "netchange": "0.01", - "pctchange": "0.109%", - "volume": "19698", + "lastsale": "$9.2001", + "netchange": "0.0501", + "pctchange": "0.548%", + "volume": "21672", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -11104,11 +11160,11 @@ { "symbol": "CGTX", "name": "Cognition Therapeutics Inc. Common Stock", - "lastsale": "$1.70", - "netchange": "-0.34", - "pctchange": "-16.667%", - "volume": "434273", - "marketCap": "51709039.00", + "lastsale": "$1.85", + "netchange": "0.15", + "pctchange": "8.824%", + "volume": "182105", + "marketCap": "56271602.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11118,11 +11174,11 @@ { "symbol": "CHCI", "name": "Comstock Holding Companies Inc. Class A Common Stock", - "lastsale": "$4.20", - "netchange": "0.01", - "pctchange": "0.239%", - "volume": "2605", - "marketCap": "40537384.00", + "lastsale": "$4.25", + "netchange": "0.05", + "pctchange": "1.19%", + "volume": "3910", + "marketCap": "41019972.00", "country": "United States", "ipoyear": "2004", "industry": "Real Estate", @@ -11132,11 +11188,11 @@ { "symbol": "CHCO", "name": "City Holding Company Common Stock", - "lastsale": "$108.92", - "netchange": "0.80", - "pctchange": "0.74%", - "volume": "63342", - "marketCap": "1615481508.00", + "lastsale": "$110.56", + "netchange": "1.64", + "pctchange": "1.506%", + "volume": "75168", + "marketCap": "1639805688.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -11146,11 +11202,11 @@ { "symbol": "CHDN", "name": "Churchill Downs Incorporated Common Stock", - "lastsale": "$129.97", - "netchange": "1.02", - "pctchange": "0.791%", - "volume": "249710", - "marketCap": "9695088755.00", + "lastsale": "$134.35", + "netchange": "4.38", + "pctchange": "3.37%", + "volume": "286636", + "marketCap": "10021814067.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -11160,10 +11216,10 @@ { "symbol": "CHEA", "name": "Chenghe Acquisition Co. Class A Ordinary Share", - "lastsale": "$10.975", - "netchange": "0.005", - "pctchange": "0.046%", - "volume": "702", + "lastsale": "$10.99", + "netchange": "0.015", + "pctchange": "0.137%", + "volume": "1949", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2022", @@ -11174,11 +11230,11 @@ { "symbol": "CHEF", "name": "The Chefs' Warehouse Inc. Common Stock", - "lastsale": "$28.49", - "netchange": "-0.03", - "pctchange": "-0.105%", - "volume": "466139", - "marketCap": "1130062374.00", + "lastsale": "$29.33", + "netchange": "0.84", + "pctchange": "2.948%", + "volume": "703742", + "marketCap": "1163381167.00", "country": "United States", "ipoyear": "2011", "industry": "Food Distributors", @@ -11188,11 +11244,11 @@ { "symbol": "CHEK", "name": "Check-Cap Ltd. Ordinary Share", - "lastsale": "$2.41", - "netchange": "-0.07", - "pctchange": "-2.823%", - "volume": "32259", - "marketCap": "14098500.00", + "lastsale": "$2.36", + "netchange": "-0.05", + "pctchange": "-2.075%", + "volume": "69073", + "marketCap": "13806000.00", "country": "Israel", "ipoyear": "2015", "industry": "Medical Electronics", @@ -11202,10 +11258,10 @@ { "symbol": "CHI", "name": "Calamos Convertible Opportunities and Income Fund Common Stock", - "lastsale": "$10.36", - "netchange": "0.07", - "pctchange": "0.68%", - "volume": "333786", + "lastsale": "$10.41", + "netchange": "0.05", + "pctchange": "0.483%", + "volume": "221441", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -11216,11 +11272,11 @@ { "symbol": "CHK", "name": "Chesapeake Energy Corporation Common Stock", - "lastsale": "$76.30", - "netchange": "0.53", - "pctchange": "0.699%", - "volume": "1513056", - "marketCap": "10000810920.00", + "lastsale": "$76.92", + "netchange": "0.62", + "pctchange": "0.813%", + "volume": "1594981", + "marketCap": "10082075701.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -11230,11 +11286,11 @@ { "symbol": "CHKEL", "name": "Chesapeake Energy Corporation Class C Warrants", - "lastsale": "$58.73", - "netchange": "1.60", - "pctchange": "2.801%", - "volume": "444", - "marketCap": "7697871892.00", + "lastsale": "$58.00", + "netchange": "-0.73", + "pctchange": "-1.243%", + "volume": "253", + "marketCap": "7602189166.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -11255,14 +11311,28 @@ "sector": "Energy", "url": "/market-activity/stocks/chkew" }, + { + "symbol": "CHKEZ", + "name": "Chesapeake Energy Corporation Class B Warrants", + "lastsale": "$63.05", + "netchange": "2.10", + "pctchange": "3.445%", + "volume": "330", + "marketCap": "8264103912.00", + "country": "United States", + "ipoyear": "", + "industry": "Oil & Gas Production", + "sector": "Energy", + "url": "/market-activity/stocks/chkez" + }, { "symbol": "CHKP", "name": "Check Point Software Technologies Ltd. Ordinary Shares", - "lastsale": "$149.02", - "netchange": "3.00", - "pctchange": "2.055%", - "volume": "818394", - "marketCap": "17995655200.00", + "lastsale": "$150.60", + "netchange": "1.58", + "pctchange": "1.06%", + "volume": "586126", + "marketCap": "18186456000.00", "country": "Israel", "ipoyear": "1996", "industry": "Computer Software: Prepackaged Software", @@ -11272,11 +11342,11 @@ { "symbol": "CHMG", "name": "Chemung Financial Corp Common Stock", - "lastsale": "$49.00", - "netchange": "-0.69", - "pctchange": "-1.389%", - "volume": "11739", - "marketCap": "231409164.00", + "lastsale": "$49.05", + "netchange": "0.05", + "pctchange": "0.102%", + "volume": "10507", + "marketCap": "231645296.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -11286,25 +11356,25 @@ { "symbol": "CHNR", "name": "China Natural Resources Inc. Common Stock", - "lastsale": "$1.68", - "netchange": "-0.05", - "pctchange": "-2.89%", - "volume": "2389", - "marketCap": "13759200.00", + "lastsale": "$1.69", + "netchange": "0.01", + "pctchange": "0.595%", + "volume": "18895", + "marketCap": "13841100.00", "country": "Hong Kong", "ipoyear": "", - "industry": "Precious Metals", + "industry": "Other Metals and Minerals", "sector": "Basic Materials", "url": "/market-activity/stocks/chnr" }, { "symbol": "CHR", "name": "Cheer Holding Inc. Ordinary Share", - "lastsale": "$3.335", - "netchange": "0.065", - "pctchange": "1.988%", - "volume": "5163", - "marketCap": "33478221.00", + "lastsale": "$3.3254", + "netchange": "-0.0096", + "pctchange": "-0.288%", + "volume": "2245", + "marketCap": "33381852.00", "country": "China", "ipoyear": "2018", "industry": "EDP Services", @@ -11314,11 +11384,11 @@ { "symbol": "CHRD", "name": "Chord Energy Corporation Common Stock", - "lastsale": "$166.43", - "netchange": "2.77", - "pctchange": "1.693%", - "volume": "429995", - "marketCap": "6869968938.00", + "lastsale": "$167.15", + "netchange": "0.72", + "pctchange": "0.433%", + "volume": "409155", + "marketCap": "6899689407.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -11328,11 +11398,11 @@ { "symbol": "CHRS", "name": "Coherus BioSciences Inc. Common Stock", - "lastsale": "$2.03", - "netchange": "-0.14", - "pctchange": "-6.452%", - "volume": "3084313", - "marketCap": "226069229.00", + "lastsale": "$2.12", + "netchange": "0.09", + "pctchange": "4.433%", + "volume": "3024984", + "marketCap": "236092002.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -11342,11 +11412,11 @@ { "symbol": "CHRW", "name": "C.H. Robinson Worldwide Inc. Common Stock", - "lastsale": "$84.41", - "netchange": "-0.54", - "pctchange": "-0.636%", - "volume": "1289071", - "marketCap": "9846514033.00", + "lastsale": "$85.06", + "netchange": "0.65", + "pctchange": "0.77%", + "volume": "1627017", + "marketCap": "9922337207.00", "country": "United States", "ipoyear": "1997", "industry": "Oil Refining/Marketing", @@ -11356,11 +11426,11 @@ { "symbol": "CHSCL", "name": "CHS Inc Class B Cumulative Redeemable Preferred Stock Series 4", - "lastsale": "$25.41", - "netchange": "-0.10", - "pctchange": "-0.392%", - "volume": "51433", - "marketCap": "311831596.00", + "lastsale": "$25.39", + "netchange": "-0.02", + "pctchange": "-0.079%", + "volume": "37364", + "marketCap": "311586156.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -11370,11 +11440,11 @@ { "symbol": "CHSCM", "name": "CHS Inc Class B Reset Rate Cumulative Redeemable Preferred Stock Series 3", - "lastsale": "$24.85", - "netchange": "-0.24", - "pctchange": "-0.957%", - "volume": "27568", - "marketCap": "304959275.00", + "lastsale": "$24.82", + "netchange": "-0.03", + "pctchange": "-0.121%", + "volume": "20449", + "marketCap": "304591114.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -11384,11 +11454,11 @@ { "symbol": "CHSCN", "name": "CHS Inc Preferred Class B Series 2 Reset Rate", - "lastsale": "$25.55", - "netchange": "0.06", - "pctchange": "0.235%", - "volume": "168505", - "marketCap": "313549677.00", + "lastsale": "$25.16", + "netchange": "-0.39", + "pctchange": "-1.526%", + "volume": "50486", + "marketCap": "308763595.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -11398,11 +11468,11 @@ { "symbol": "CHSCO", "name": "CHS Inc. Class B Cumulative Redeemable Preferred Stock", - "lastsale": "$25.9577", - "netchange": "-0.1423", - "pctchange": "-0.545%", - "volume": "22795", - "marketCap": "318552972.00", + "lastsale": "$25.88", + "netchange": "-0.0777", + "pctchange": "-0.299%", + "volume": "18492", + "marketCap": "317599438.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -11412,11 +11482,11 @@ { "symbol": "CHSCP", "name": "CHS Inc. 8% Cumulative Redeemable Preferred Stock", - "lastsale": "$31.6406", - "netchange": "-0.5994", - "pctchange": "-1.859%", - "volume": "9066", - "marketCap": "388293538.00", + "lastsale": "$30.96", + "netchange": "-0.6806", + "pctchange": "-2.151%", + "volume": "21102", + "marketCap": "379941213.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -11426,11 +11496,11 @@ { "symbol": "CHSN", "name": "Chanson International Holding Class A Ordinary Shares", - "lastsale": "$1.69", - "netchange": "-0.13", - "pctchange": "-7.143%", - "volume": "2921032", - "marketCap": "20939100.00", + "lastsale": "$1.59", + "netchange": "-0.10", + "pctchange": "-5.917%", + "volume": "1137295", + "marketCap": "19700100.00", "country": "China", "ipoyear": "2023", "industry": "Packaged Foods", @@ -11440,11 +11510,11 @@ { "symbol": "CHTR", "name": "Charter Communications Inc. Class A Common Stock New", - "lastsale": "$383.89", - "netchange": "3.96", - "pctchange": "1.042%", - "volume": "930381", - "marketCap": "56785118593.00", + "lastsale": "$386.36", + "netchange": "2.47", + "pctchange": "0.643%", + "volume": "836294", + "marketCap": "57150481699.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -11454,11 +11524,11 @@ { "symbol": "CHUY", "name": "Chuy's Holdings Inc. Common Stock", - "lastsale": "$37.12", - "netchange": "0.27", - "pctchange": "0.733%", - "volume": "93826", - "marketCap": "644127361.00", + "lastsale": "$37.23", + "netchange": "0.11", + "pctchange": "0.296%", + "volume": "163888", + "marketCap": "646036144.00", "country": "United States", "ipoyear": "2012", "industry": "Restaurants", @@ -11468,10 +11538,10 @@ { "symbol": "CHW", "name": "Calamos Global Dynamic Income Fund Common Stock", - "lastsale": "$5.75", - "netchange": "-0.01", - "pctchange": "-0.174%", - "volume": "139881", + "lastsale": "$5.77", + "netchange": "0.02", + "pctchange": "0.348%", + "volume": "338380", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -11482,11 +11552,11 @@ { "symbol": "CHX", "name": "ChampionX Corporation Common Stock ", - "lastsale": "$30.98", - "netchange": "0.04", - "pctchange": "0.129%", - "volume": "1348793", - "marketCap": "6034904000.00", + "lastsale": "$31.40", + "netchange": "0.42", + "pctchange": "1.356%", + "volume": "1202171", + "marketCap": "6116720000.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -11496,10 +11566,10 @@ { "symbol": "CHY", "name": "Calamos Convertible and High Income Fund Common Stock", - "lastsale": "$11.39", - "netchange": "0.17", - "pctchange": "1.515%", - "volume": "264306", + "lastsale": "$11.51", + "netchange": "0.12", + "pctchange": "1.054%", + "volume": "184149", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -11510,11 +11580,11 @@ { "symbol": "CIFR", "name": "Cipher Mining Inc. Common Stock", - "lastsale": "$3.14", - "netchange": "0.54", - "pctchange": "20.769%", - "volume": "15328021", - "marketCap": "799632626.00", + "lastsale": "$3.59", + "netchange": "0.45", + "pctchange": "14.331%", + "volume": "20091846", + "marketCap": "914229658.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Bankers/Brokers/Service", @@ -11524,11 +11594,11 @@ { "symbol": "CIFRW", "name": "Cipher Mining Inc. Warrant", - "lastsale": "$0.85", - "netchange": "0.224", - "pctchange": "35.783%", - "volume": "1313122", - "marketCap": "216461061.00", + "lastsale": "$1.35", + "netchange": "0.50", + "pctchange": "58.824%", + "volume": "2883845", + "marketCap": "343791097.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Bankers/Brokers/Service", @@ -11538,25 +11608,25 @@ { "symbol": "CIGI", "name": "Colliers International Group Inc. Subordinate Voting Shares", - "lastsale": "$120.22", - "netchange": "1.52", - "pctchange": "1.281%", - "volume": "84824", - "marketCap": "5671904583.00", + "lastsale": "$121.99", + "netchange": "1.77", + "pctchange": "1.472%", + "volume": "65355", + "marketCap": "5755412078.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Real Estate", + "sector": "Finance", "url": "/market-activity/stocks/cigi" }, { "symbol": "CINF", "name": "Cincinnati Financial Corporation Common Stock", - "lastsale": "$101.94", - "netchange": "0.21", - "pctchange": "0.206%", - "volume": "735439", - "marketCap": "15995172977.00", + "lastsale": "$102.33", + "netchange": "0.39", + "pctchange": "0.383%", + "volume": "881303", + "marketCap": "16056366988.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -11566,11 +11636,11 @@ { "symbol": "CING", "name": "Cingulate Inc. Common Stock", - "lastsale": "$2.25", - "netchange": "0.12", - "pctchange": "5.634%", - "volume": "42579", - "marketCap": "2108250.00", + "lastsale": "$2.22", + "netchange": "-0.03", + "pctchange": "-1.333%", + "volume": "52260", + "marketCap": "2080140.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11583,7 +11653,7 @@ "lastsale": "$0.025", "netchange": "0.00", "pctchange": "0.00%", - "volume": "550", + "volume": "50", "marketCap": "23425.00", "country": "United States", "ipoyear": "2021", @@ -11594,11 +11664,11 @@ { "symbol": "CISO", "name": "CISO Global Inc. Common Stock", - "lastsale": "$0.0873", - "netchange": "-0.004", - "pctchange": "-4.381%", - "volume": "2794527", - "marketCap": "15729406.00", + "lastsale": "$0.0948", + "netchange": "0.0075", + "pctchange": "8.591%", + "volume": "1650785", + "marketCap": "17080730.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -11608,10 +11678,10 @@ { "symbol": "CISS", "name": "C3is Inc. Common Stock", - "lastsale": "$0.5132", - "netchange": "0.0397", - "pctchange": "8.384%", - "volume": "285631", + "lastsale": "$0.5237", + "netchange": "0.0105", + "pctchange": "2.046%", + "volume": "160441", "marketCap": "0.00", "country": "Greece", "ipoyear": "", @@ -11636,10 +11706,10 @@ { "symbol": "CITEW", "name": "Cartica Acquisition Corp Warrant", - "lastsale": "$0.06", - "netchange": "-0.04", - "pctchange": "-40.00%", - "volume": "600", + "lastsale": "$0.0425", + "netchange": "-0.0175", + "pctchange": "-29.167%", + "volume": "1736", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -11650,11 +11720,11 @@ { "symbol": "CIVB", "name": "Civista Bancshares Inc. Common Stock", - "lastsale": "$18.14", - "netchange": "-0.26", - "pctchange": "-1.413%", - "volume": "29648", - "marketCap": "284725386.00", + "lastsale": "$18.57", + "netchange": "0.43", + "pctchange": "2.37%", + "volume": "32591", + "marketCap": "291474664.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -11664,11 +11734,11 @@ { "symbol": "CJET", "name": "Chijet Motor Company Inc. Ordinary Shares", - "lastsale": "$0.96", - "netchange": "-0.04", - "pctchange": "-4.00%", - "volume": "123403", - "marketCap": "153945246.00", + "lastsale": "$0.9424", + "netchange": "-0.0176", + "pctchange": "-1.833%", + "volume": "83052", + "marketCap": "151122916.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Auto Manufacturing", @@ -11678,11 +11748,11 @@ { "symbol": "CJJD", "name": "China Jo-Jo Drugstores Inc. (Cayman Islands) Ordinary Shares", - "lastsale": "$0.2048", - "netchange": "-0.0111", - "pctchange": "-5.141%", - "volume": "90647", - "marketCap": "8550767.00", + "lastsale": "$0.1996", + "netchange": "-0.0052", + "pctchange": "-2.539%", + "volume": "110040", + "marketCap": "8333657.00", "country": "China", "ipoyear": "", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -11692,11 +11762,11 @@ { "symbol": "CKPT", "name": "Checkpoint Therapeutics Inc. Common Stock", - "lastsale": "$1.83", - "netchange": "-1.49", - "pctchange": "-44.88%", - "volume": "7880603", - "marketCap": "43052644.00", + "lastsale": "$1.75", + "netchange": "-0.08", + "pctchange": "-4.372%", + "volume": "2586319", + "marketCap": "41170561.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11706,11 +11776,11 @@ { "symbol": "CLAR", "name": "Clarus Corporation Common Stock", - "lastsale": "$6.40", - "netchange": "0.32", - "pctchange": "5.263%", - "volume": "413406", - "marketCap": "244156218.00", + "lastsale": "$6.48", + "netchange": "0.08", + "pctchange": "1.25%", + "volume": "582087", + "marketCap": "247208170.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -11720,10 +11790,10 @@ { "symbol": "CLAY", "name": "Chavant Capital Acquisition Corp. Ordinary Shares", - "lastsale": "$11.3076", - "netchange": "-0.3724", - "pctchange": "-3.188%", - "volume": "8563", + "lastsale": "$10.83", + "netchange": "-0.4776", + "pctchange": "-4.224%", + "volume": "9777", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -11734,10 +11804,10 @@ { "symbol": "CLAYU", "name": "Chavant Capital Acquisition Corp. Unit", - "lastsale": "$9.96", - "netchange": "-0.05", - "pctchange": "-0.50%", - "volume": "755", + "lastsale": "$9.40", + "netchange": "-0.56", + "pctchange": "-5.622%", + "volume": "105", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -11748,10 +11818,10 @@ { "symbol": "CLAYW", "name": "Chavant Capital Acquisition Corp. Warrants", - "lastsale": "$0.0056", - "netchange": "-0.0053", - "pctchange": "-48.624%", - "volume": "1783", + "lastsale": "$0.0464", + "netchange": "0.0408", + "pctchange": "728.571%", + "volume": "261052", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -11762,11 +11832,11 @@ { "symbol": "CLBK", "name": "Columbia Financial Inc. Common Stock", - "lastsale": "$18.98", - "netchange": "-0.16", - "pctchange": "-0.836%", - "volume": "71950", - "marketCap": "1991280228.00", + "lastsale": "$19.28", + "netchange": "0.30", + "pctchange": "1.581%", + "volume": "97413", + "marketCap": "2022754626.00", "country": "United States", "ipoyear": "2018", "industry": "Savings Institutions", @@ -11776,11 +11846,11 @@ { "symbol": "CLBT", "name": "Cellebrite DI Ltd. Ordinary Shares", - "lastsale": "$8.24", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1145817", - "marketCap": "1604245600.00", + "lastsale": "$8.25", + "netchange": "0.01", + "pctchange": "0.121%", + "volume": "763317", + "marketCap": "1606192500.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -11790,11 +11860,11 @@ { "symbol": "CLBTW", "name": "Cellebrite DI Ltd. Warrants", - "lastsale": "$1.335", - "netchange": "0.095", - "pctchange": "7.661%", - "volume": "317", - "marketCap": "259911067.00", + "lastsale": "$1.3365", + "netchange": "0.0015", + "pctchange": "0.112%", + "volume": "2166", + "marketCap": "260203102.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -11804,11 +11874,11 @@ { "symbol": "CLDX", "name": "Celldex Therapeutics Inc.", - "lastsale": "$36.85", - "netchange": "-0.30", - "pctchange": "-0.808%", - "volume": "647158", - "marketCap": "1741685659.00", + "lastsale": "$37.92", + "netchange": "1.07", + "pctchange": "2.904%", + "volume": "791354", + "marketCap": "1792258350.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -11818,11 +11888,11 @@ { "symbol": "CLEU", "name": "China Liberal Education Holdings Limited Ordinary Shares", - "lastsale": "$0.1631", - "netchange": "-0.0008", - "pctchange": "-0.488%", - "volume": "69178", - "marketCap": "5153960.00", + "lastsale": "$0.158", + "netchange": "-0.0051", + "pctchange": "-3.127%", + "volume": "35249", + "marketCap": "4992800.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -11832,11 +11902,11 @@ { "symbol": "CLFD", "name": "Clearfield Inc. Common Stock", - "lastsale": "$28.71", - "netchange": "-0.95", - "pctchange": "-3.203%", - "volume": "362670", - "marketCap": "437957413.00", + "lastsale": "$29.11", + "netchange": "0.40", + "pctchange": "1.393%", + "volume": "242215", + "marketCap": "444059223.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -11846,11 +11916,11 @@ { "symbol": "CLGN", "name": "CollPlant Biotechnologies Ltd Ordinary Shares", - "lastsale": "$5.10", - "netchange": "-0.12", - "pctchange": "-2.299%", - "volume": "21897", - "marketCap": "57069000.00", + "lastsale": "$5.07", + "netchange": "-0.03", + "pctchange": "-0.588%", + "volume": "70401", + "marketCap": "56733300.00", "country": "Israel", "ipoyear": "", "industry": "Industrial Specialties", @@ -11860,10 +11930,10 @@ { "symbol": "CLIN", "name": "Clean Earth Acquisitions Corp. Class A Common Stock", - "lastsale": "$5.48", - "netchange": "-0.12", - "pctchange": "-2.143%", - "volume": "21083", + "lastsale": "$6.01", + "netchange": "0.53", + "pctchange": "9.672%", + "volume": "39504", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -11874,10 +11944,10 @@ { "symbol": "CLINR", "name": "Clean Earth Acquisitions Corp. Right", - "lastsale": "$0.14", - "netchange": "0.01", - "pctchange": "7.692%", - "volume": "13477", + "lastsale": "$0.1366", + "netchange": "-0.0034", + "pctchange": "-2.429%", + "volume": "4202", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -11888,10 +11958,10 @@ { "symbol": "CLINU", "name": "Clean Earth Acquisitions Corp. Unit", - "lastsale": "$5.30", - "netchange": "0.18", - "pctchange": "3.516%", - "volume": "2739", + "lastsale": "$5.90", + "netchange": "0.60", + "pctchange": "11.321%", + "volume": "6665", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -11899,28 +11969,14 @@ "sector": "Utilities", "url": "/market-activity/stocks/clinu" }, - { - "symbol": "CLINW", - "name": "Clean Earth Acquisitions Corp. Warrant", - "lastsale": "$0.0255", - "netchange": "0.0002", - "pctchange": "0.791%", - "volume": "2548", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Power Generation", - "sector": "Utilities", - "url": "/market-activity/stocks/clinw" - }, { "symbol": "CLIR", "name": "ClearSign Technologies Corporation Common Stock (DE)", - "lastsale": "$1.21", - "netchange": "0.02", - "pctchange": "1.681%", - "volume": "128120", - "marketCap": "46664662.00", + "lastsale": "$1.28", + "netchange": "0.07", + "pctchange": "5.785%", + "volume": "91165", + "marketCap": "49364270.00", "country": "United States", "ipoyear": "2012", "industry": "Industrial Machinery/Components", @@ -11930,11 +11986,11 @@ { "symbol": "CLLS", "name": "Cellectis S.A. American Depositary Shares", - "lastsale": "$3.31", - "netchange": "0.11", - "pctchange": "3.438%", - "volume": "259778", - "marketCap": "151187454.00", + "lastsale": "$3.35", + "netchange": "0.04", + "pctchange": "1.208%", + "volume": "78106", + "marketCap": "153014493.00", "country": "France", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11944,11 +12000,11 @@ { "symbol": "CLMB", "name": "Climb Global Solutions Inc. Common Stock", - "lastsale": "$56.51", - "netchange": "-0.01", - "pctchange": "-0.018%", - "volume": "11507", - "marketCap": "258794778.00", + "lastsale": "$56.98", + "netchange": "0.47", + "pctchange": "0.832%", + "volume": "14526", + "marketCap": "260947203.00", "country": "United States", "ipoyear": "", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -11958,25 +12014,25 @@ { "symbol": "CLMT", "name": "Calumet Specialty Products Partners L.P. Common Units", - "lastsale": "$16.37", - "netchange": "-0.60", - "pctchange": "-3.536%", - "volume": "110787", - "marketCap": "1309065732.00", + "lastsale": "$16.33", + "netchange": "-0.04", + "pctchange": "-0.244%", + "volume": "92602", + "marketCap": "1305867038.00", "country": "United States", "ipoyear": "2006", - "industry": "Integrated oil Companies", + "industry": "Oil & Gas Production", "sector": "Energy", "url": "/market-activity/stocks/clmt" }, { "symbol": "CLNE", "name": "Clean Energy Fuels Corp. Common Stock", - "lastsale": "$3.62", - "netchange": "-0.09", - "pctchange": "-2.426%", - "volume": "1703681", - "marketCap": "807333671.00", + "lastsale": "$3.77", + "netchange": "0.15", + "pctchange": "4.144%", + "volume": "1913522", + "marketCap": "840786723.00", "country": "United States", "ipoyear": "2007", "industry": "Natural Gas Distribution", @@ -11986,11 +12042,11 @@ { "symbol": "CLNN", "name": "Clene Inc. Common Stock", - "lastsale": "$0.4985", - "netchange": "0.0783", - "pctchange": "18.634%", - "volume": "717257", - "marketCap": "64015179.00", + "lastsale": "$0.5451", + "netchange": "0.0466", + "pctchange": "9.348%", + "volume": "1182029", + "marketCap": "69999346.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12001,9 +12057,9 @@ "symbol": "CLNNW", "name": "Clene Inc. Warrant", "lastsale": "$0.048", - "netchange": "-0.0007", - "pctchange": "-1.437%", - "volume": "7384", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "50139", "marketCap": "6163949.00", "country": "United States", "ipoyear": "", @@ -12014,11 +12070,11 @@ { "symbol": "CLOE", "name": "Clover Leaf Capital Corp. Class A Common Stock", - "lastsale": "$11.65", - "netchange": "0.11", - "pctchange": "0.953%", - "volume": "6542", - "marketCap": "428789434.00", + "lastsale": "$11.56", + "netchange": "-0.09", + "pctchange": "-0.773%", + "volume": "21648", + "marketCap": "425476898.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", @@ -12028,11 +12084,11 @@ { "symbol": "CLOER", "name": "Clover Leaf Capital Corp. Rights", - "lastsale": "$0.0631", - "netchange": "-0.0005", - "pctchange": "-0.786%", - "volume": "3500", - "marketCap": "2322456.00", + "lastsale": "$0.063", + "netchange": "-0.0001", + "pctchange": "-0.158%", + "volume": "100", + "marketCap": "2318775.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", @@ -12056,11 +12112,11 @@ { "symbol": "CLOV", "name": "Clover Health Investments Corp. Class A Common Stock", - "lastsale": "$0.9816", - "netchange": "-0.0038", - "pctchange": "-0.386%", - "volume": "12536019", - "marketCap": "478671289.00", + "lastsale": "$1.05", + "netchange": "0.0684", + "pctchange": "6.968%", + "volume": "7100966", + "marketCap": "512026134.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -12070,11 +12126,11 @@ { "symbol": "CLPS", "name": "CLPS Incorporation Common Stock", - "lastsale": "$1.1006", - "netchange": "0.0006", - "pctchange": "0.055%", - "volume": "10650", - "marketCap": "28160086.00", + "lastsale": "$1.12", + "netchange": "0.0194", + "pctchange": "1.763%", + "volume": "19448", + "marketCap": "28656457.00", "country": "China", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -12084,11 +12140,11 @@ { "symbol": "CLPT", "name": "ClearPoint Neuro Inc. Common Stock", - "lastsale": "$6.55", - "netchange": "0.32", - "pctchange": "5.136%", - "volume": "90768", - "marketCap": "161264714.00", + "lastsale": "$6.63", + "netchange": "0.08", + "pctchange": "1.221%", + "volume": "123507", + "marketCap": "163234359.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -12098,11 +12154,11 @@ { "symbol": "CLRB", "name": "Cellectar Biosciences Inc. Common Stock", - "lastsale": "$2.53", - "netchange": "-0.12", - "pctchange": "-4.528%", - "volume": "160608", - "marketCap": "31089462.00", + "lastsale": "$2.60", + "netchange": "0.07", + "pctchange": "2.767%", + "volume": "351530", + "marketCap": "31949645.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12112,10 +12168,10 @@ { "symbol": "CLRC", "name": "ClimateRock Class A Ordinary Shares", - "lastsale": "$11.05", - "netchange": "-0.06", - "pctchange": "-0.54%", - "volume": "16527", + "lastsale": "$11.12", + "netchange": "0.07", + "pctchange": "0.633%", + "volume": "2600", "marketCap": "0.00", "country": "United Kingdom", "ipoyear": "2022", @@ -12140,25 +12196,25 @@ { "symbol": "CLRO", "name": "ClearOne Inc. (DE) Common Stock", - "lastsale": "$0.8289", - "netchange": "-0.0011", - "pctchange": "-0.133%", - "volume": "13714", - "marketCap": "19861011.00", + "lastsale": "$0.826", + "netchange": "-0.0029", + "pctchange": "-0.35%", + "volume": "28581", + "marketCap": "19791525.00", "country": "United States", "ipoyear": "", - "industry": "Telecommunications Equipment", - "sector": "Utilities", + "industry": "Radio And Television Broadcasting And Communications Equipment", + "sector": "Technology", "url": "/market-activity/stocks/clro" }, { "symbol": "CLSD", "name": "Clearside Biomedical Inc. Common Stock", - "lastsale": "$1.03", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "159480", - "marketCap": "64281132.00", + "lastsale": "$1.035", + "netchange": "0.005", + "pctchange": "0.485%", + "volume": "158828", + "marketCap": "64593176.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12168,11 +12224,11 @@ { "symbol": "CLSK", "name": "CleanSpark Inc. Common Stock", - "lastsale": "$10.84", - "netchange": "0.20", - "pctchange": "1.88%", - "volume": "27282608", - "marketCap": "2002686108.00", + "lastsale": "$10.43", + "netchange": "-0.41", + "pctchange": "-3.782%", + "volume": "28127341", + "marketCap": "1926938756.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -12182,11 +12238,11 @@ { "symbol": "CLST", "name": "Catalyst Bancorp Inc. Common Stock", - "lastsale": "$10.85", - "netchange": "-0.33", - "pctchange": "-2.952%", - "volume": "2351", - "marketCap": "51745332.00", + "lastsale": "$10.95", + "netchange": "0.10", + "pctchange": "0.922%", + "volume": "7606", + "marketCap": "52222247.00", "country": "United States", "ipoyear": "2021", "industry": "", @@ -12196,11 +12252,11 @@ { "symbol": "CLVR", "name": "Clever Leaves Holdings Inc. Common Shares", - "lastsale": "$2.41", - "netchange": "0.06", - "pctchange": "2.553%", - "volume": "5314", - "marketCap": "4205816.00", + "lastsale": "$2.251", + "netchange": "-0.159", + "pctchange": "-6.598%", + "volume": "13371", + "marketCap": "3928337.00", "country": "Colombia", "ipoyear": "", "industry": "Pharmaceuticals and Biotechnology", @@ -12213,7 +12269,7 @@ "lastsale": "$0.0121", "netchange": "0.00", "pctchange": "0.00%", - "volume": "271", + "volume": "5135", "marketCap": "21116.00", "country": "Colombia", "ipoyear": "", @@ -12224,11 +12280,11 @@ { "symbol": "CLWT", "name": "Euro Tech Holdings Company Limited Common Stock", - "lastsale": "$1.79", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4227", - "marketCap": "13818800.00", + "lastsale": "$1.74", + "netchange": "-0.05", + "pctchange": "-2.793%", + "volume": "8744", + "marketCap": "13432800.00", "country": "Hong Kong", "ipoyear": "1997", "industry": "Professional and commerical equipment", @@ -12238,11 +12294,11 @@ { "symbol": "CMAX", "name": "CareMax Inc. Class A Common Stock", - "lastsale": "$0.45", - "netchange": "-0.0204", - "pctchange": "-4.337%", - "volume": "324394", - "marketCap": "50444216.00", + "lastsale": "$0.4332", + "netchange": "-0.0168", + "pctchange": "-3.733%", + "volume": "385725", + "marketCap": "48560965.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -12252,11 +12308,11 @@ { "symbol": "CMAXW", "name": "CareMax Inc. Warrant", - "lastsale": "$0.0094", - "netchange": "0.0016", - "pctchange": "20.513%", - "volume": "17551", - "marketCap": "1053724.00", + "lastsale": "$0.0086", + "netchange": "-0.0008", + "pctchange": "-8.511%", + "volume": "223", + "marketCap": "964045.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -12266,11 +12322,11 @@ { "symbol": "CMBM", "name": "Cambium Networks Corporation Ordinary Shares", - "lastsale": "$4.86", - "netchange": "-0.29", - "pctchange": "-5.631%", - "volume": "195127", - "marketCap": "134452517.00", + "lastsale": "$5.08", + "netchange": "0.22", + "pctchange": "4.527%", + "volume": "110977", + "marketCap": "140538845.00", "country": "Cayman Islands", "ipoyear": "2019", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -12280,10 +12336,10 @@ { "symbol": "CMCA", "name": "Capitalworks Emerging Markets Acquisition Corp Class A Ordinary Shares", - "lastsale": "$10.9372", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", + "lastsale": "$10.89", + "netchange": "-0.0472", + "pctchange": "-0.432%", + "volume": "104", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -12292,27 +12348,27 @@ "url": "/market-activity/stocks/cmca" }, { - "symbol": "CMCAW", - "name": "Capitalworks Emerging Markets Acquisition Corp Warrant", - "lastsale": "$0.02", + "symbol": "CMCAU", + "name": "Capitalworks Emerging Markets Acquisition Corp Unit", + "lastsale": "$10.82", "netchange": "0.00", "pctchange": "0.00%", - "volume": "35246", + "volume": "99", "marketCap": "0.00", "country": "United States", - "ipoyear": "2022", + "ipoyear": "2021", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/cmcaw" + "url": "/market-activity/stocks/cmcau" }, { "symbol": "CMCO", "name": "Columbus McKinnon Corporation Common Stock", - "lastsale": "$38.51", - "netchange": "-0.11", - "pctchange": "-0.285%", - "volume": "109671", - "marketCap": "1106702845.00", + "lastsale": "$39.15", + "netchange": "0.64", + "pctchange": "1.662%", + "volume": "182475", + "marketCap": "1125095206.00", "country": "United States", "ipoyear": "1996", "industry": "Construction/Ag Equipment/Trucks", @@ -12323,9 +12379,9 @@ "symbol": "CMCSA", "name": "Comcast Corporation Class A Common Stock", "lastsale": "$44.70", - "netchange": "0.22", - "pctchange": "0.495%", - "volume": "17895198", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "16416768", "marketCap": "179921064780.00", "country": "United States", "ipoyear": "", @@ -12336,11 +12392,11 @@ { "symbol": "CMCT", "name": "Creative Media & Community Trust Corporation Common stock", - "lastsale": "$3.38", + "lastsale": "$3.32", "netchange": "-0.06", - "pctchange": "-1.744%", - "volume": "12907", - "marketCap": "77019185.00", + "pctchange": "-1.775%", + "volume": "10850", + "marketCap": "75651980.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -12350,11 +12406,11 @@ { "symbol": "CME", "name": "CME Group Inc. Class A Common Stock", - "lastsale": "$211.19", - "netchange": "4.46", - "pctchange": "2.157%", - "volume": "1695733", - "marketCap": "76026916601.00", + "lastsale": "$212.95", + "netchange": "1.76", + "pctchange": "0.833%", + "volume": "1879277", + "marketCap": "76660504239.00", "country": "United States", "ipoyear": "2002", "industry": "Investment Bankers/Brokers/Service", @@ -12364,11 +12420,11 @@ { "symbol": "CMLS", "name": "Cumulus Media Inc. Class A Common Stock", - "lastsale": "$5.12", - "netchange": "0.04", - "pctchange": "0.787%", - "volume": "34528", - "marketCap": "84521830.00", + "lastsale": "$5.22", + "netchange": "0.10", + "pctchange": "1.953%", + "volume": "96209", + "marketCap": "86172647.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -12378,11 +12434,11 @@ { "symbol": "CMMB", "name": "Chemomab Therapeutics Ltd. American Depositary Share", - "lastsale": "$0.51", - "netchange": "0.005", - "pctchange": "0.99%", - "volume": "46412", - "marketCap": "5635404.00", + "lastsale": "$0.5496", + "netchange": "0.0396", + "pctchange": "7.765%", + "volume": "1489331", + "marketCap": "6072977.00", "country": "Israel", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12392,11 +12448,11 @@ { "symbol": "CMND", "name": "Clearmind Medicine Inc. Common Shares", - "lastsale": "$2.77", + "lastsale": "$2.75", "netchange": "-0.02", - "pctchange": "-0.717%", - "volume": "109955", - "marketCap": "1682445.00", + "pctchange": "-0.722%", + "volume": "96808", + "marketCap": "1670298.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12406,11 +12462,11 @@ { "symbol": "CMPO", "name": "CompoSecure Inc. Class A Common Stock", - "lastsale": "$5.13", - "netchange": "0.22", - "pctchange": "4.481%", - "volume": "92744", - "marketCap": "406887186.00", + "lastsale": "$5.29", + "netchange": "0.16", + "pctchange": "3.119%", + "volume": "114578", + "marketCap": "419577625.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -12420,11 +12476,11 @@ { "symbol": "CMPOW", "name": "CompoSecure Inc. Warrant", - "lastsale": "$0.37", - "netchange": "-0.01", - "pctchange": "-2.632%", - "volume": "138235", - "marketCap": "29346639.00", + "lastsale": "$0.40", + "netchange": "0.03", + "pctchange": "8.108%", + "volume": "525", + "marketCap": "31726096.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -12434,11 +12490,11 @@ { "symbol": "CMPR", "name": "Cimpress plc Ordinary Shares (Ireland)", - "lastsale": "$79.00", - "netchange": "-0.60", - "pctchange": "-0.754%", - "volume": "84280", - "marketCap": "2100612923.00", + "lastsale": "$80.20", + "netchange": "1.20", + "pctchange": "1.519%", + "volume": "127814", + "marketCap": "2132520967.00", "country": "Netherlands", "ipoyear": "2005", "industry": "Publishing", @@ -12448,11 +12504,11 @@ { "symbol": "CMPS", "name": "COMPASS Pathways Plc American Depository Shares", - "lastsale": "$7.88", - "netchange": "-0.12", - "pctchange": "-1.50%", - "volume": "406365", - "marketCap": "359498838.00", + "lastsale": "$8.00", + "netchange": "0.12", + "pctchange": "1.523%", + "volume": "810794", + "marketCap": "364973440.00", "country": "United Kingdom", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12462,11 +12518,11 @@ { "symbol": "CMPX", "name": "Compass Therapeutics Inc. Common Stock", - "lastsale": "$1.58", - "netchange": "-0.01", - "pctchange": "-0.629%", - "volume": "195422", - "marketCap": "201428395.00", + "lastsale": "$1.60", + "netchange": "0.02", + "pctchange": "1.266%", + "volume": "234493", + "marketCap": "203978122.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12476,11 +12532,11 @@ { "symbol": "CMRX", "name": "Chimerix Inc. Common Stock", - "lastsale": "$0.9501", - "netchange": "-0.0199", - "pctchange": "-2.052%", - "volume": "902281", - "marketCap": "84455624.00", + "lastsale": "$0.97", + "netchange": "0.0199", + "pctchange": "2.095%", + "volume": "497629", + "marketCap": "86224561.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12490,11 +12546,11 @@ { "symbol": "CMTL", "name": "Comtech Telecommunications Corp. Common Stock", - "lastsale": "$7.60", - "netchange": "-0.32", - "pctchange": "-4.04%", - "volume": "592236", - "marketCap": "216440020.00", + "lastsale": "$7.66", + "netchange": "0.06", + "pctchange": "0.789%", + "volume": "291956", + "marketCap": "218148757.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -12504,25 +12560,25 @@ { "symbol": "CNDT", "name": "Conduent Incorporated Common Stock ", - "lastsale": "$3.44", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1121261", - "marketCap": "747467617.00", + "lastsale": "$3.46", + "netchange": "0.02", + "pctchange": "0.581%", + "volume": "1099444", + "marketCap": "751813359.00", "country": "United States", "ipoyear": "", - "industry": "Business Services", - "sector": "Consumer Discretionary", + "industry": "Retail: Computer Software & Peripheral Equipment", + "sector": "Technology", "url": "/market-activity/stocks/cndt" }, { "symbol": "CNET", "name": "ZW Data Action Technologies Inc. Common Stock", - "lastsale": "$1.03", - "netchange": "0.06", - "pctchange": "6.186%", - "volume": "24085", - "marketCap": "7420641.00", + "lastsale": "$1.0485", + "netchange": "0.0185", + "pctchange": "1.796%", + "volume": "24053", + "marketCap": "7553925.00", "country": "China", "ipoyear": "", "industry": "Advertising", @@ -12532,11 +12588,11 @@ { "symbol": "CNEY", "name": "CN Energy Group Inc. Class A Ordinary Shares", - "lastsale": "$0.0891", - "netchange": "-0.0009", - "pctchange": "-1.00%", - "volume": "1054668", - "marketCap": "4436571.00", + "lastsale": "$0.0861", + "netchange": "-0.003", + "pctchange": "-3.367%", + "volume": "1215903", + "marketCap": "4287192.00", "country": "China", "ipoyear": "2021", "industry": "Major Chemicals", @@ -12546,11 +12602,11 @@ { "symbol": "CNFR", "name": "Conifer Holdings Inc. Common Stock", - "lastsale": "$1.12", - "netchange": "-0.02", - "pctchange": "-1.754%", - "volume": "919", - "marketCap": "13689627.00", + "lastsale": "$1.17", + "netchange": "0.05", + "pctchange": "4.464%", + "volume": "4658", + "marketCap": "14300771.00", "country": "United States", "ipoyear": "2015", "industry": "Property-Casualty Insurers", @@ -12561,9 +12617,9 @@ "symbol": "CNFRZ", "name": "Conifer Holdings Inc. 9.75% Senior Unsecured Notes due 2028", "lastsale": "$15.65", - "netchange": "0.10", - "pctchange": "0.643%", - "volume": "700", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10", "marketCap": "191288088.00", "country": "United States", "ipoyear": "", @@ -12574,10 +12630,10 @@ { "symbol": "CNGL", "name": "Canna-Global Acquisition Corp. Class A Common Stock", - "lastsale": "$10.86", - "netchange": "-0.01", - "pctchange": "-0.092%", - "volume": "10302", + "lastsale": "$10.908", + "netchange": "0.048", + "pctchange": "0.442%", + "volume": "58469", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -12585,20 +12641,6 @@ "sector": "Finance", "url": "/market-activity/stocks/cngl" }, - { - "symbol": "CNGLU", - "name": "Canna-Global Acquisition Corp Unit", - "lastsale": "$10.83", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "17", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/cnglu" - }, { "symbol": "CNGLW", "name": "Canna-Global Acquisition Corp Warrant", @@ -12616,11 +12658,11 @@ { "symbol": "CNOB", "name": "ConnectOne Bancorp Inc. Common Stock", - "lastsale": "$22.87", - "netchange": "-0.12", - "pctchange": "-0.522%", - "volume": "116432", - "marketCap": "882927682.00", + "lastsale": "$23.20", + "netchange": "0.33", + "pctchange": "1.443%", + "volume": "134413", + "marketCap": "895667784.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -12630,11 +12672,11 @@ { "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": "$18.93", - "netchange": "0.23", - "pctchange": "1.23%", - "volume": "6347", - "marketCap": "730818584.00", + "lastsale": "$18.75", + "netchange": "-0.18", + "pctchange": "-0.951%", + "volume": "10943", + "marketCap": "723869438.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -12644,11 +12686,11 @@ { "symbol": "CNSL", "name": "Consolidated Communications Holdings Inc. Common Stock", - "lastsale": "$4.46", - "netchange": "0.05", - "pctchange": "1.134%", - "volume": "401922", - "marketCap": "519536413.00", + "lastsale": "$4.50", + "netchange": "0.04", + "pctchange": "0.897%", + "volume": "817869", + "marketCap": "524195933.00", "country": "United States", "ipoyear": "2005", "industry": "Telecommunications Equipment", @@ -12658,11 +12700,11 @@ { "symbol": "CNSP", "name": "CNS Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.33", - "netchange": "-0.40", - "pctchange": "-23.121%", - "volume": "570858", - "marketCap": "6980635.00", + "lastsale": "$1.29", + "netchange": "-0.04", + "pctchange": "-3.008%", + "volume": "313397", + "marketCap": "6770691.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12672,11 +12714,11 @@ { "symbol": "CNTA", "name": "Centessa Pharmaceuticals plc American Depositary Shares", - "lastsale": "$6.88", - "netchange": "-0.23", - "pctchange": "-3.235%", - "volume": "97484", - "marketCap": "671689894.00", + "lastsale": "$7.70", + "netchange": "0.82", + "pctchange": "11.919%", + "volume": "145612", + "marketCap": "751745957.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12686,11 +12728,11 @@ { "symbol": "CNTB", "name": "Connect Biopharma Holdings Limited American Depositary Shares", - "lastsale": "$0.8706", - "netchange": "-0.0732", - "pctchange": "-7.756%", - "volume": "2261103", - "marketCap": "47918910.00", + "lastsale": "$0.86", + "netchange": "-0.0106", + "pctchange": "-1.218%", + "volume": "102468", + "marketCap": "47335472.00", "country": "China", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12700,11 +12742,11 @@ { "symbol": "CNTG", "name": "Centogene N.V. Common Shares", - "lastsale": "$1.16", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "12402", - "marketCap": "32016000.00", + "lastsale": "$1.21", + "netchange": "0.05", + "pctchange": "4.31%", + "volume": "2883", + "marketCap": "33396000.00", "country": "Germany", "ipoyear": "2019", "industry": "Medical Specialities", @@ -12714,11 +12756,11 @@ { "symbol": "CNTX", "name": "Context Therapeutics Inc. Common Stock", - "lastsale": "$1.03", - "netchange": "0.05", - "pctchange": "5.102%", - "volume": "77087", - "marketCap": "16445035.00", + "lastsale": "$1.01", + "netchange": "-0.02", + "pctchange": "-1.942%", + "volume": "31767", + "marketCap": "16125714.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12728,11 +12770,11 @@ { "symbol": "CNTY", "name": "Century Casinos Inc. Common Stock", - "lastsale": "$4.47", - "netchange": "-0.02", - "pctchange": "-0.445%", - "volume": "95417", - "marketCap": "135708892.00", + "lastsale": "$4.65", + "netchange": "0.18", + "pctchange": "4.027%", + "volume": "93499", + "marketCap": "141173679.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -12742,11 +12784,11 @@ { "symbol": "CNVS", "name": "Cineverse Corp. Class A Common Stock", - "lastsale": "$1.08", - "netchange": "-0.02", - "pctchange": "-1.818%", - "volume": "51209", - "marketCap": "13892372.00", + "lastsale": "$1.09", + "netchange": "0.01", + "pctchange": "0.926%", + "volume": "33338", + "marketCap": "14021005.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Video Chains", @@ -12756,11 +12798,11 @@ { "symbol": "CNXA", "name": "Connexa Sports Technologies Inc. Common Stock", - "lastsale": "$0.1969", - "netchange": "0.0004", - "pctchange": "0.204%", - "volume": "997134", - "marketCap": "676583.00", + "lastsale": "$0.1995", + "netchange": "0.0026", + "pctchange": "1.32%", + "volume": "591587", + "marketCap": "685517.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -12770,11 +12812,11 @@ { "symbol": "CNXC", "name": "Concentrix Corporation Common Stock", - "lastsale": "$93.85", - "netchange": "-2.21", - "pctchange": "-2.301%", - "volume": "526126", - "marketCap": "6250529940.00", + "lastsale": "$97.53", + "netchange": "3.68", + "pctchange": "3.921%", + "volume": "540059", + "marketCap": "6495622643.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -12784,25 +12826,25 @@ { "symbol": "CNXN", "name": "PC Connection Inc. Common Stock", - "lastsale": "$66.90", - "netchange": "-0.55", - "pctchange": "-0.815%", - "volume": "66567", - "marketCap": "1757564755.00", + "lastsale": "$68.36", + "netchange": "1.46", + "pctchange": "2.182%", + "volume": "75487", + "marketCap": "1795921176.00", "country": "United States", "ipoyear": "", - "industry": "Retail: Computer Software & Peripheral Equipment", - "sector": "Technology", + "industry": "Catalog/Specialty Distribution", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/cnxn" }, { "symbol": "COCH", "name": "Envoy Medical Inc. Class A Common Stock", - "lastsale": "$2.51", - "netchange": "0.06", - "pctchange": "2.449%", - "volume": "98391", - "marketCap": "49070455.00", + "lastsale": "$2.52", + "netchange": "0.01", + "pctchange": "0.398%", + "volume": "20530", + "marketCap": "49265955.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", @@ -12812,11 +12854,11 @@ { "symbol": "COCHW", "name": "Envoy Medical Inc Warrant", - "lastsale": "$0.0231", - "netchange": "0.0138", - "pctchange": "148.387%", - "volume": "119520", - "marketCap": "451605.00", + "lastsale": "$0.03", + "netchange": "0.0069", + "pctchange": "29.87%", + "volume": "76797", + "marketCap": "586499.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", @@ -12826,11 +12868,11 @@ { "symbol": "COCO", "name": "The Vita Coco Company Inc. Common Stock", - "lastsale": "$26.56", - "netchange": "0.44", - "pctchange": "1.685%", - "volume": "562844", - "marketCap": "1507439493.00", + "lastsale": "$26.66", + "netchange": "0.10", + "pctchange": "0.377%", + "volume": "763215", + "marketCap": "1513115093.00", "country": "United States", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -12840,11 +12882,11 @@ { "symbol": "COCP", "name": "Cocrystal Pharma Inc. Common Stock", - "lastsale": "$1.85", - "netchange": "-0.04", - "pctchange": "-2.116%", - "volume": "12449", - "marketCap": "18821512.00", + "lastsale": "$1.828", + "netchange": "-0.022", + "pctchange": "-1.189%", + "volume": "21258", + "marketCap": "18597688.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12854,11 +12896,11 @@ { "symbol": "CODA", "name": "Coda Octopus Group Inc. Common stock", - "lastsale": "$5.99", - "netchange": "0.16", - "pctchange": "2.744%", - "volume": "29759", - "marketCap": "66594993.00", + "lastsale": "$6.10", + "netchange": "0.11", + "pctchange": "1.836%", + "volume": "16667", + "marketCap": "67817940.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -12868,11 +12910,11 @@ { "symbol": "CODX", "name": "Co-Diagnostics Inc. Common Stock", - "lastsale": "$1.11", - "netchange": "-0.03", - "pctchange": "-2.632%", - "volume": "48523", - "marketCap": "33944803.00", + "lastsale": "$1.15", + "netchange": "0.04", + "pctchange": "3.604%", + "volume": "188932", + "marketCap": "35168040.00", "country": "United States", "ipoyear": "2017", "industry": "Medical/Dental Instruments", @@ -12882,11 +12924,11 @@ { "symbol": "COEP", "name": "Coeptis Therapeutics Holdings Inc. Common Stock", - "lastsale": "$0.8701", - "netchange": "-0.0099", - "pctchange": "-1.125%", - "volume": "81189", - "marketCap": "29677402.00", + "lastsale": "$0.8615", + "netchange": "-0.0086", + "pctchange": "-0.988%", + "volume": "127872", + "marketCap": "29384073.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12896,11 +12938,11 @@ { "symbol": "COEPW", "name": "Coeptis Therapeutics Holdings Inc. Warrants", - "lastsale": "$0.025", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", - "marketCap": "852701.00", + "lastsale": "$0.0235", + "netchange": "-0.0015", + "pctchange": "-6.00%", + "volume": "45296", + "marketCap": "801539.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12910,11 +12952,11 @@ { "symbol": "COFS", "name": "ChoiceOne Financial Services Inc. Common Stock", - "lastsale": "$30.36", - "netchange": "-0.71", - "pctchange": "-2.285%", - "volume": "62610", - "marketCap": "229069054.00", + "lastsale": "$30.65", + "netchange": "0.29", + "pctchange": "0.955%", + "volume": "38807", + "marketCap": "231257131.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -12924,11 +12966,11 @@ { "symbol": "COGT", "name": "Cogent Biosciences Inc. Common Stock", - "lastsale": "$4.51", - "netchange": "-0.37", - "pctchange": "-7.582%", - "volume": "1910964", - "marketCap": "388420363.00", + "lastsale": "$5.06", + "netchange": "0.55", + "pctchange": "12.195%", + "volume": "2695350", + "marketCap": "435788700.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12938,11 +12980,11 @@ { "symbol": "COHU", "name": "Cohu Inc. Common Stock", - "lastsale": "$34.51", - "netchange": "0.07", - "pctchange": "0.203%", - "volume": "323815", - "marketCap": "1639402105.00", + "lastsale": "$34.73", + "netchange": "0.22", + "pctchange": "0.637%", + "volume": "246397", + "marketCap": "1649853234.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -12952,11 +12994,11 @@ { "symbol": "COIN", "name": "Coinbase Global Inc. Class A Common Stock", - "lastsale": "$153.43", - "netchange": "5.53", - "pctchange": "3.739%", - "volume": "9920965", - "marketCap": "36707444890.00", + "lastsale": "$161.16", + "netchange": "7.73", + "pctchange": "5.038%", + "volume": "13870487", + "marketCap": "38556812999.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -12966,11 +13008,11 @@ { "symbol": "COKE", "name": "Coca-Cola Consolidated Inc. Common Stock", - "lastsale": "$868.74", - "netchange": "12.74", - "pctchange": "1.488%", - "volume": "46062", - "marketCap": "8143298582.00", + "lastsale": "$886.61", + "netchange": "17.87", + "pctchange": "2.057%", + "volume": "59209", + "marketCap": "8310806404.00", "country": "United States", "ipoyear": "1972", "industry": "Beverages (Production/Distribution)", @@ -12980,25 +13022,25 @@ { "symbol": "COLB", "name": "Columbia Banking System Inc. Common Stock", - "lastsale": "$26.64", - "netchange": "-0.54", - "pctchange": "-1.987%", - "volume": "1509654", - "marketCap": "5556458939.00", + "lastsale": "$26.90", + "netchange": "0.26", + "pctchange": "0.976%", + "volume": "1299145", + "marketCap": "5610688643.00", "country": "United States", "ipoyear": "1992", - "industry": "Major Banks", + "industry": "Savings Institutions", "sector": "Finance", "url": "/market-activity/stocks/colb" }, { "symbol": "COLL", "name": "Collegium Pharmaceutical Inc. Common Stock", - "lastsale": "$29.97", - "netchange": "0.33", - "pctchange": "1.113%", - "volume": "756554", - "marketCap": "977347864.00", + "lastsale": "$29.88", + "netchange": "-0.09", + "pctchange": "-0.30%", + "volume": "430842", + "marketCap": "974412885.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13008,11 +13050,11 @@ { "symbol": "COLM", "name": "Columbia Sportswear Company Common Stock", - "lastsale": "$81.68", - "netchange": "0.17", - "pctchange": "0.209%", - "volume": "219640", - "marketCap": "4942274899.00", + "lastsale": "$82.96", + "netchange": "1.28", + "pctchange": "1.567%", + "volume": "373388", + "marketCap": "5019724848.00", "country": "United States", "ipoyear": "1998", "industry": "Apparel", @@ -13022,11 +13064,11 @@ { "symbol": "COMM", "name": "CommScope Holding Company Inc. Common Stock", - "lastsale": "$2.43", - "netchange": "-0.10", - "pctchange": "-3.953%", - "volume": "3916907", - "marketCap": "515302085.00", + "lastsale": "$2.48", + "netchange": "0.05", + "pctchange": "2.058%", + "volume": "4410739", + "marketCap": "525905008.00", "country": "United States", "ipoyear": "2013", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -13036,11 +13078,11 @@ { "symbol": "COMS", "name": "COMSovereign Holding Corp. Common Stock", - "lastsale": "$0.9775", - "netchange": "0.0174", - "pctchange": "1.812%", - "volume": "6820", - "marketCap": "2634921.00", + "lastsale": "$0.9725", + "netchange": "-0.005", + "pctchange": "-0.512%", + "volume": "17489", + "marketCap": "2621443.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -13050,11 +13092,11 @@ { "symbol": "COMSP", "name": "COMSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$0.4429", - "netchange": "-0.1971", - "pctchange": "-30.797%", - "volume": "12162", - "marketCap": "1193868.00", + "lastsale": "$0.5766", + "netchange": "0.1337", + "pctchange": "30.187%", + "volume": "26147", + "marketCap": "1554266.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -13064,11 +13106,11 @@ { "symbol": "COMSW", "name": "COMSovereign Holding Corp. Warrants", - "lastsale": "$0.0046", - "netchange": "-0.0024", - "pctchange": "-34.286%", - "volume": "24430", - "marketCap": "12400.00", + "lastsale": "$0.0045", + "netchange": "-0.0001", + "pctchange": "-2.174%", + "volume": "4627", + "marketCap": "12130.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -13078,11 +13120,11 @@ { "symbol": "CONN", "name": "Conn's Inc. Common Stock", - "lastsale": "$2.85", - "netchange": "-0.19", - "pctchange": "-6.25%", - "volume": "136350", - "marketCap": "69367327.00", + "lastsale": "$3.81", + "netchange": "0.96", + "pctchange": "33.684%", + "volume": "1544964", + "marketCap": "92733164.00", "country": "United States", "ipoyear": "2003", "industry": "Consumer Electronics/Video Chains", @@ -13093,9 +13135,9 @@ "symbol": "CONX", "name": "CONX Corp. Class A Common Stock", "lastsale": "$10.70", - "netchange": "0.16", - "pctchange": "1.518%", - "volume": "532", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "177", "marketCap": "0.00", "country": "United States", "ipoyear": "2020", @@ -13106,10 +13148,10 @@ { "symbol": "CONXW", "name": "CONX Corp. Warrant", - "lastsale": "$0.2217", - "netchange": "-0.0283", - "pctchange": "-11.32%", - "volume": "5426", + "lastsale": "$0.2457", + "netchange": "0.024", + "pctchange": "10.825%", + "volume": "700", "marketCap": "0.00", "country": "United States", "ipoyear": "2020", @@ -13120,11 +13162,11 @@ { "symbol": "COO", "name": "The Cooper Companies Inc. Common Stock", - "lastsale": "$365.68", - "netchange": "2.48", - "pctchange": "0.683%", - "volume": "295803", - "marketCap": "18110661098.00", + "lastsale": "$365.40", + "netchange": "-0.28", + "pctchange": "-0.077%", + "volume": "378409", + "marketCap": "18096793823.00", "country": "United States", "ipoyear": "", "industry": "Ophthalmic Goods", @@ -13137,7 +13179,7 @@ "lastsale": "$10.6701", "netchange": "0.00", "pctchange": "0.00%", - "volume": "48", + "volume": "130", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -13149,8 +13191,8 @@ "symbol": "COOLU", "name": "Corner Growth Acquisition Corp. Unit", "lastsale": "$10.71", - "netchange": "-0.09", - "pctchange": "-0.833%", + "netchange": "0.00", + "pctchange": "0.00%", "volume": "100", "marketCap": "0.00", "country": "United States", @@ -13162,10 +13204,10 @@ { "symbol": "COOLW", "name": "Corner Growth Acquisition Corp. Warrant", - "lastsale": "$0.0599", - "netchange": "-0.0075", - "pctchange": "-11.128%", - "volume": "43644", + "lastsale": "$0.06", + "netchange": "0.0001", + "pctchange": "0.167%", + "volume": "2297", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -13176,11 +13218,11 @@ { "symbol": "COOP", "name": "Mr. Cooper Group Inc. Common Stock", - "lastsale": "$65.73", - "netchange": "0.23", - "pctchange": "0.351%", - "volume": "485423", - "marketCap": "4329000345.00", + "lastsale": "$65.85", + "netchange": "0.12", + "pctchange": "0.183%", + "volume": "486739", + "marketCap": "4336903587.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -13190,11 +13232,11 @@ { "symbol": "CORT", "name": "Corcept Therapeutics Incorporated Common Stock", - "lastsale": "$30.54", - "netchange": "0.79", - "pctchange": "2.655%", - "volume": "760883", - "marketCap": "3148104643.00", + "lastsale": "$31.23", + "netchange": "0.69", + "pctchange": "2.259%", + "volume": "853796", + "marketCap": "3219230779.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13204,11 +13246,11 @@ { "symbol": "COSM", "name": "Cosmos Health Inc. Common Stock", - "lastsale": "$1.15", - "netchange": "0.09", - "pctchange": "8.491%", - "volume": "860080", - "marketCap": "15414835.00", + "lastsale": "$1.46", + "netchange": "0.31", + "pctchange": "26.957%", + "volume": "1285457", + "marketCap": "19570138.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -13218,11 +13260,11 @@ { "symbol": "COST", "name": "Costco Wholesale Corporation Common Stock", - "lastsale": "$681.24", - "netchange": "22.42", - "pctchange": "3.403%", - "volume": "5675313", - "marketCap": "302354927004.00", + "lastsale": "$677.74", + "netchange": "-3.50", + "pctchange": "-0.514%", + "volume": "3433219", + "marketCap": "300801521090.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -13232,11 +13274,11 @@ { "symbol": "COYA", "name": "Coya Therapeutics Inc. Common Stock", - "lastsale": "$7.25", - "netchange": "0.01", - "pctchange": "0.138%", - "volume": "32827", - "marketCap": "72720661.00", + "lastsale": "$7.44", + "netchange": "0.19", + "pctchange": "2.621%", + "volume": "35759", + "marketCap": "74626444.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13246,11 +13288,11 @@ { "symbol": "CPBI", "name": "Central Plains Bancshares Inc. Common Stock", - "lastsale": "$9.62", - "netchange": "0.02", - "pctchange": "0.208%", - "volume": "54015", - "marketCap": "39738440.00", + "lastsale": "$9.65", + "netchange": "0.03", + "pctchange": "0.312%", + "volume": "102590", + "marketCap": "39862365.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -13260,11 +13302,11 @@ { "symbol": "CPHC", "name": "Canterbury Park Holding Corporation 'New' Common Stock", - "lastsale": "$19.14", - "netchange": "-0.35", - "pctchange": "-1.796%", - "volume": "2538", - "marketCap": "94640448.00", + "lastsale": "$19.69", + "netchange": "0.55", + "pctchange": "2.874%", + "volume": "8835", + "marketCap": "97360001.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -13275,9 +13317,9 @@ "symbol": "CPIX", "name": "Cumberland Pharmaceuticals Inc. Common Stock", "lastsale": "$1.72", - "netchange": "-0.05", - "pctchange": "-2.825%", - "volume": "16946", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "11562", "marketCap": "24519804.00", "country": "United States", "ipoyear": "2009", @@ -13288,11 +13330,11 @@ { "symbol": "CPLP", "name": "Capital Product Partners L.P. Common Units", - "lastsale": "$13.51", - "netchange": "-0.29", - "pctchange": "-2.101%", - "volume": "41186", - "marketCap": "271551000.00", + "lastsale": "$13.65", + "netchange": "0.14", + "pctchange": "1.036%", + "volume": "8153", + "marketCap": "274365000.00", "country": "Greece", "ipoyear": "2007", "industry": "Marine Transportation", @@ -13302,11 +13344,11 @@ { "symbol": "CPOP", "name": "Pop Culture Group Co. Ltd Class A Ordinary Shares", - "lastsale": "$1.22", - "netchange": "-0.01", - "pctchange": "-0.813%", - "volume": "21030", - "marketCap": "2934101.00", + "lastsale": "$1.20", + "netchange": "-0.02", + "pctchange": "-1.639%", + "volume": "7133", + "marketCap": "2886001.00", "country": "China", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -13316,25 +13358,25 @@ { "symbol": "CPRT", "name": "Copart Inc. (DE) Common Stock", - "lastsale": "$48.73", - "netchange": "-0.18", - "pctchange": "-0.368%", - "volume": "4495105", - "marketCap": "46792078169.00", + "lastsale": "$48.56", + "netchange": "-0.17", + "pctchange": "-0.349%", + "volume": "4432231", + "marketCap": "46628838824.00", "country": "United States", "ipoyear": "1994", - "industry": "Retail-Auto Dealers and Gas Stations", + "industry": "Other Specialty Stores", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/cprt" }, { "symbol": "CPRX", "name": "Catalyst Pharmaceuticals Inc. Common Stock", - "lastsale": "$14.10", - "netchange": "-0.28", - "pctchange": "-1.947%", - "volume": "1028513", - "marketCap": "1503221530.00", + "lastsale": "$14.73", + "netchange": "0.63", + "pctchange": "4.468%", + "volume": "1170767", + "marketCap": "1570386747.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13344,11 +13386,11 @@ { "symbol": "CPSH", "name": "CPS Technologies Corp. Common Stock", - "lastsale": "$2.35", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "29203", - "marketCap": "34120155.00", + "lastsale": "$2.39", + "netchange": "0.04", + "pctchange": "1.702%", + "volume": "22457", + "marketCap": "34700924.00", "country": "United States", "ipoyear": "", "industry": "Building Materials", @@ -13358,11 +13400,11 @@ { "symbol": "CPSI", "name": "Computer Programs and Systems Inc. Common Stock", - "lastsale": "$10.94", - "netchange": "-0.21", - "pctchange": "-1.883%", - "volume": "116144", - "marketCap": "159163609.00", + "lastsale": "$11.17", + "netchange": "0.23", + "pctchange": "2.102%", + "volume": "89980", + "marketCap": "162509828.00", "country": "United States", "ipoyear": "2002", "industry": "EDP Services", @@ -13372,11 +13414,11 @@ { "symbol": "CPSS", "name": "Consumer Portfolio Services Inc. Common Stock", - "lastsale": "$9.55", + "lastsale": "$9.81", "netchange": "0.26", - "pctchange": "2.799%", - "volume": "16457", - "marketCap": "201698579.00", + "pctchange": "2.723%", + "volume": "24415", + "marketCap": "207189849.00", "country": "United States", "ipoyear": "1992", "industry": "Finance: Consumer Services", @@ -13386,11 +13428,11 @@ { "symbol": "CPTN", "name": "Cepton Inc. Common Stock", - "lastsale": "$2.86", - "netchange": "-0.12", - "pctchange": "-4.027%", - "volume": "32677", - "marketCap": "45322234.00", + "lastsale": "$3.02", + "netchange": "0.16", + "pctchange": "5.594%", + "volume": "37404", + "marketCap": "47857744.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -13401,9 +13443,9 @@ "symbol": "CPTNW", "name": "Cepton Inc. Warrant", "lastsale": "$0.0139", - "netchange": "-0.0061", - "pctchange": "-30.50%", - "volume": "21978", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "220272.00", "country": "United States", "ipoyear": "2021", @@ -13414,11 +13456,11 @@ { "symbol": "CPZ", "name": "Calamos Long/Short Equity & Dynamic Income Trust Common Stock", - "lastsale": "$14.68", - "netchange": "-0.095", - "pctchange": "-0.643%", - "volume": "188144", - "marketCap": "288200608.00", + "lastsale": "$14.87", + "netchange": "0.19", + "pctchange": "1.294%", + "volume": "129676", + "marketCap": "291930725.00", "country": "United States", "ipoyear": "2019", "industry": "Trusts Except Educational Religious and Charitable", @@ -13428,11 +13470,11 @@ { "symbol": "CRAI", "name": "CRA International Inc. Common Stock", - "lastsale": "$99.08", - "netchange": "-0.12", - "pctchange": "-0.121%", - "volume": "26732", - "marketCap": "693730021.00", + "lastsale": "$103.19", + "netchange": "4.11", + "pctchange": "4.148%", + "volume": "39893", + "marketCap": "722507074.00", "country": "United States", "ipoyear": "1998", "industry": "Other Consumer Services", @@ -13442,11 +13484,11 @@ { "symbol": "CRBP", "name": "Corbus Pharmaceuticals Holdings Inc. Common Stock", - "lastsale": "$5.5947", - "netchange": "0.0947", - "pctchange": "1.722%", - "volume": "21271", - "marketCap": "24749179.00", + "lastsale": "$5.51", + "netchange": "-0.0847", + "pctchange": "-1.514%", + "volume": "13869", + "marketCap": "24374493.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13456,11 +13498,11 @@ { "symbol": "CRBU", "name": "Caribou Biosciences Inc. Common Stock", - "lastsale": "$6.07", - "netchange": "-0.02", - "pctchange": "-0.328%", - "volume": "957175", - "marketCap": "536776996.00", + "lastsale": "$6.25", + "netchange": "0.18", + "pctchange": "2.965%", + "volume": "1495169", + "marketCap": "552694600.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -13470,11 +13512,11 @@ { "symbol": "CRCT", "name": "Cricut Inc. Class A Common Stock", - "lastsale": "$6.94", - "netchange": "-0.19", - "pctchange": "-2.665%", - "volume": "438095", - "marketCap": "1521019126.00", + "lastsale": "$7.02", + "netchange": "0.08", + "pctchange": "1.153%", + "volume": "392804", + "marketCap": "1538552487.00", "country": "United States", "ipoyear": "2021", "industry": "Wholesale Distributors", @@ -13484,11 +13526,11 @@ { "symbol": "CRDF", "name": "Cardiff Oncology Inc. Common Stock", - "lastsale": "$1.35", - "netchange": "-0.05", - "pctchange": "-3.571%", - "volume": "101770", - "marketCap": "60314178.00", + "lastsale": "$1.36", + "netchange": "0.01", + "pctchange": "0.741%", + "volume": "249560", + "marketCap": "60760950.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -13498,11 +13540,11 @@ { "symbol": "CRDL", "name": "Cardiol Therapeutics Inc. Class A Common Shares", - "lastsale": "$0.8334", - "netchange": "-0.0317", - "pctchange": "-3.664%", - "volume": "69706", - "marketCap": "54265963.00", + "lastsale": "$0.8628", + "netchange": "0.0294", + "pctchange": "3.528%", + "volume": "118936", + "marketCap": "56180313.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -13512,11 +13554,11 @@ { "symbol": "CRDO", "name": "Credo Technology Group Holding Ltd Ordinary Shares", - "lastsale": "$19.28", - "netchange": "-0.12", - "pctchange": "-0.619%", - "volume": "2062698", - "marketCap": "2904712191.00", + "lastsale": "$19.40", + "netchange": "0.12", + "pctchange": "0.622%", + "volume": "1697461", + "marketCap": "2922791312.00", "country": "United States", "ipoyear": "2022", "industry": "Semiconductors", @@ -13526,11 +13568,11 @@ { "symbol": "CREG", "name": "Smart Powerr Corp. Common Stock", - "lastsale": "$1.27", - "netchange": "-0.01", - "pctchange": "-0.781%", - "volume": "9856", - "marketCap": "10113574.00", + "lastsale": "$1.46", + "netchange": "0.19", + "pctchange": "14.961%", + "volume": "25467", + "marketCap": "11626628.00", "country": "China", "ipoyear": "", "industry": "Business Services", @@ -13540,11 +13582,11 @@ { "symbol": "CRESW", "name": "Cresud S.A.C.I.F. y A. Warrant", - "lastsale": "$0.603", - "netchange": "0.0001", - "pctchange": "0.017%", - "volume": "33900", - "marketCap": "361379492.00", + "lastsale": "$0.6015", + "netchange": "-0.0015", + "pctchange": "-0.249%", + "volume": "6678", + "marketCap": "360480538.00", "country": "Argentina", "ipoyear": "", "industry": "Real Estate", @@ -13554,11 +13596,11 @@ { "symbol": "CRESY", "name": "Cresud S.A.C.I.F. y A. American Depositary Shares", - "lastsale": "$9.91", - "netchange": "0.11", - "pctchange": "1.122%", - "volume": "259795", - "marketCap": "593908916.00", + "lastsale": "$9.68", + "netchange": "-0.23", + "pctchange": "-2.321%", + "volume": "278846", + "marketCap": "580124956.00", "country": "Argentina", "ipoyear": "1997", "industry": "Real Estate", @@ -13568,11 +13610,11 @@ { "symbol": "CREV", "name": "Carbon Revolution Public Limited Ordinary Shares", - "lastsale": "$28.6701", - "netchange": "0.0001", - "pctchange": "0.00%", - "volume": "5434", - "marketCap": "53761713.00", + "lastsale": "$28.52", + "netchange": "-0.1501", + "pctchange": "-0.524%", + "volume": "3061", + "marketCap": "53480248.00", "country": "Ireland", "ipoyear": "", "industry": "", @@ -13582,11 +13624,11 @@ { "symbol": "CREVW", "name": "Carbon Revolution Public Limited Company Warrant", - "lastsale": "$0.0506", - "netchange": "-0.0015", - "pctchange": "-2.879%", - "volume": "20167", - "marketCap": "94884.00", + "lastsale": "$0.055", + "netchange": "0.0044", + "pctchange": "8.696%", + "volume": "50205", + "marketCap": "103135.00", "country": "Ireland", "ipoyear": "", "industry": "", @@ -13596,11 +13638,11 @@ { "symbol": "CREX", "name": "Creative Realities Inc. Common Stock", - "lastsale": "$2.20", - "netchange": "-0.07", - "pctchange": "-3.084%", - "volume": "92046", - "marketCap": "22899859.00", + "lastsale": "$2.44", + "netchange": "0.24", + "pctchange": "10.909%", + "volume": "122930", + "marketCap": "25398026.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -13610,11 +13652,11 @@ { "symbol": "CRGE", "name": "Charge Enterprises Inc. Common Stock", - "lastsale": "$0.1136", - "netchange": "-0.0059", - "pctchange": "-4.937%", - "volume": "1230870", - "marketCap": "24428529.00", + "lastsale": "$0.118", + "netchange": "0.0044", + "pctchange": "3.873%", + "volume": "1788989", + "marketCap": "25374704.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -13624,11 +13666,11 @@ { "symbol": "CRGO", "name": "Freightos Limited Ordinary shares", - "lastsale": "$3.46", - "netchange": "0.06", - "pctchange": "1.765%", - "volume": "42620", - "marketCap": "164142400.00", + "lastsale": "$3.51", + "netchange": "0.05", + "pctchange": "1.445%", + "volume": "15554", + "marketCap": "166514400.00", "country": "Israel", "ipoyear": "", "industry": "Blank Checks", @@ -13638,11 +13680,11 @@ { "symbol": "CRGOW", "name": "Freightos Limited Warrants", - "lastsale": "$0.0998", - "netchange": "0.0497", - "pctchange": "99.202%", - "volume": "67859", - "marketCap": "4734512.00", + "lastsale": "$0.11", + "netchange": "0.0102", + "pctchange": "10.22%", + "volume": "43109", + "marketCap": "5218400.00", "country": "Israel", "ipoyear": "", "industry": "Blank Checks", @@ -13652,11 +13694,11 @@ { "symbol": "CRGX", "name": "CARGO Therapeutics Inc. Common Stock", - "lastsale": "$18.01", - "netchange": "-0.15", - "pctchange": "-0.826%", - "volume": "326667", - "marketCap": "742104607.00", + "lastsale": "$20.51", + "netchange": "2.50", + "pctchange": "13.881%", + "volume": "447536", + "marketCap": "845117462.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -13666,11 +13708,11 @@ { "symbol": "CRIS", "name": "Curis Inc. Common Stock", - "lastsale": "$11.27", - "netchange": "-0.02", - "pctchange": "-0.177%", - "volume": "44030", - "marketCap": "66302120.00", + "lastsale": "$12.06", + "netchange": "0.79", + "pctchange": "7.01%", + "volume": "60732", + "marketCap": "70949740.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -13680,11 +13722,11 @@ { "symbol": "CRKN", "name": "Crown Electrokinetics Corp. Common Stock", - "lastsale": "$0.1364", - "netchange": "0.0005", - "pctchange": "0.368%", - "volume": "1416070", - "marketCap": "1723626.00", + "lastsale": "$0.145", + "netchange": "0.0086", + "pctchange": "6.305%", + "volume": "1195693", + "marketCap": "1832300.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -13694,11 +13736,11 @@ { "symbol": "CRMD", "name": "CorMedix Inc. Common Stock", - "lastsale": "$3.24", - "netchange": "-0.07", - "pctchange": "-2.115%", - "volume": "497987", - "marketCap": "177591016.00", + "lastsale": "$3.52", + "netchange": "0.28", + "pctchange": "8.642%", + "volume": "820303", + "marketCap": "192938388.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13708,39 +13750,39 @@ { "symbol": "CRMT", "name": "America's Car-Mart Inc Common Stock", - "lastsale": "$70.57", - "netchange": "-1.66", - "pctchange": "-2.298%", - "volume": "78235", - "marketCap": "451142578.00", + "lastsale": "$73.36", + "netchange": "2.79", + "pctchange": "3.954%", + "volume": "115069", + "marketCap": "468978596.00", "country": "United States", "ipoyear": "", - "industry": "Other Specialty Stores", + "industry": "Retail-Auto Dealers and Gas Stations", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/crmt" }, { "symbol": "CRNC", "name": "Cerence Inc. Common Stock", - "lastsale": "$17.37", - "netchange": "-0.15", - "pctchange": "-0.856%", - "volume": "746644", - "marketCap": "714525719.00", + "lastsale": "$18.15", + "netchange": "0.78", + "pctchange": "4.491%", + "volume": "499228", + "marketCap": "746611503.00", "country": "United States", "ipoyear": "", - "industry": "Computer Software: Prepackaged Software", + "industry": "EDP Services", "sector": "Technology", "url": "/market-activity/stocks/crnc" }, { "symbol": "CRNT", "name": "Ceragon Networks Ltd. Ordinary Shares", - "lastsale": "$1.99", - "netchange": "-0.02", - "pctchange": "-0.995%", - "volume": "237825", - "marketCap": "167876400.00", + "lastsale": "$2.02", + "netchange": "0.03", + "pctchange": "1.508%", + "volume": "261738", + "marketCap": "170407200.00", "country": "Israel", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -13750,11 +13792,11 @@ { "symbol": "CRNX", "name": "Crinetics Pharmaceuticals Inc. Common Stock", - "lastsale": "$33.25", - "netchange": "-1.21", - "pctchange": "-3.511%", - "volume": "1038048", - "marketCap": "2221075295.00", + "lastsale": "$37.07", + "netchange": "3.82", + "pctchange": "11.489%", + "volume": "3453491", + "marketCap": "2476248457.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13764,11 +13806,11 @@ { "symbol": "CRON", "name": "Cronos Group Inc. Common Share", - "lastsale": "$1.88", - "netchange": "-0.05", - "pctchange": "-2.591%", - "volume": "1267853", - "marketCap": "716493500.00", + "lastsale": "$1.91", + "netchange": "0.03", + "pctchange": "1.596%", + "volume": "1298536", + "marketCap": "727926907.00", "country": "Canada", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -13778,11 +13820,11 @@ { "symbol": "CROX", "name": "Crocs Inc. Common Stock", - "lastsale": "$103.63", - "netchange": "-3.48", - "pctchange": "-3.249%", - "volume": "1479301", - "marketCap": "6276519141.00", + "lastsale": "$105.26", + "netchange": "1.63", + "pctchange": "1.573%", + "volume": "1319287", + "marketCap": "6375242737.00", "country": "United States", "ipoyear": "2006", "industry": "Shoe Manufacturing", @@ -13792,11 +13834,11 @@ { "symbol": "CRSP", "name": "CRISPR Therapeutics AG Common Shares", - "lastsale": "$61.40", - "netchange": "-0.68", - "pctchange": "-1.095%", - "volume": "1643719", - "marketCap": "4877152184.00", + "lastsale": "$66.83", + "netchange": "5.43", + "pctchange": "8.844%", + "volume": "3904957", + "marketCap": "5308470366.00", "country": "Switzerland", "ipoyear": "2016", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -13806,11 +13848,11 @@ { "symbol": "CRSR", "name": "Corsair Gaming Inc. Common Stock", - "lastsale": "$14.80", - "netchange": "0.17", - "pctchange": "1.162%", - "volume": "479180", - "marketCap": "1524082821.00", + "lastsale": "$14.79", + "netchange": "-0.01", + "pctchange": "-0.068%", + "volume": "417817", + "marketCap": "1523053036.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Manufacturing", @@ -13820,11 +13862,11 @@ { "symbol": "CRTO", "name": "Criteo S.A. American Depositary Shares", - "lastsale": "$24.82", - "netchange": "-0.04", - "pctchange": "-0.161%", - "volume": "409626", - "marketCap": "1400353881.00", + "lastsale": "$24.99", + "netchange": "0.17", + "pctchange": "0.685%", + "volume": "344287", + "marketCap": "1409945346.00", "country": "France", "ipoyear": "2013", "industry": "Advertising", @@ -13834,11 +13876,11 @@ { "symbol": "CRUS", "name": "Cirrus Logic Inc. Common Stock", - "lastsale": "$83.46", - "netchange": "-0.35", - "pctchange": "-0.418%", - "volume": "284431", - "marketCap": "4498300957.00", + "lastsale": "$83.73", + "netchange": "0.27", + "pctchange": "0.324%", + "volume": "350722", + "marketCap": "4512853333.00", "country": "United States", "ipoyear": "1989", "industry": "Semiconductors", @@ -13848,11 +13890,11 @@ { "symbol": "CRVL", "name": "CorVel Corp. Common Stock", - "lastsale": "$235.41", - "netchange": "1.77", - "pctchange": "0.758%", - "volume": "36094", - "marketCap": "4026889796.00", + "lastsale": "$244.18", + "netchange": "8.77", + "pctchange": "3.725%", + "volume": "30392", + "marketCap": "4176908162.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -13862,11 +13904,11 @@ { "symbol": "CRVO", "name": "CervoMed Inc. Common Stock", - "lastsale": "$7.81", - "netchange": "-0.70", - "pctchange": "-8.226%", - "volume": "6025", - "marketCap": "44318001.00", + "lastsale": "$7.25", + "netchange": "-0.56", + "pctchange": "-7.17%", + "volume": "14138", + "marketCap": "41140270.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13876,11 +13918,11 @@ { "symbol": "CRVS", "name": "Corvus Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.54", - "netchange": "0.01", - "pctchange": "0.654%", - "volume": "195814", - "marketCap": "75519416.00", + "lastsale": "$1.66", + "netchange": "0.12", + "pctchange": "7.792%", + "volume": "174306", + "marketCap": "81404046.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13890,25 +13932,25 @@ { "symbol": "CRWD", "name": "CrowdStrike Holdings Inc. Class A Common Stock", - "lastsale": "$259.80", - "netchange": "-0.28", - "pctchange": "-0.108%", - "volume": "2844397", - "marketCap": "62389621118.00", + "lastsale": "$258.33", + "netchange": "-1.47", + "pctchange": "-0.566%", + "volume": "2780613", + "marketCap": "62036608251.00", "country": "United States", "ipoyear": "2019", - "industry": "EDP Services", + "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/crwd" }, { "symbol": "CRWS", "name": "Crown Crafts Inc Common Stock", - "lastsale": "$4.97", - "netchange": "-0.04", - "pctchange": "-0.798%", - "volume": "13441", - "marketCap": "50896373.00", + "lastsale": "$5.04", + "netchange": "0.07", + "pctchange": "1.408%", + "volume": "32852", + "marketCap": "51613224.00", "country": "United States", "ipoyear": "", "industry": "Textiles", @@ -13918,11 +13960,11 @@ { "symbol": "CSBR", "name": "Champions Oncology Inc. Common Stock", - "lastsale": "$4.63", - "netchange": "0.02", - "pctchange": "0.434%", - "volume": "8866", - "marketCap": "62939141.00", + "lastsale": "$4.56", + "netchange": "-0.07", + "pctchange": "-1.512%", + "volume": "11512", + "marketCap": "61987578.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -13932,11 +13974,11 @@ { "symbol": "CSCO", "name": "Cisco Systems Inc. Common Stock (DE)", - "lastsale": "$50.24", - "netchange": "0.37", - "pctchange": "0.742%", - "volume": "20450920", - "marketCap": "204149017962.00", + "lastsale": "$50.18", + "netchange": "-0.06", + "pctchange": "-0.119%", + "volume": "16882669", + "marketCap": "203905209422.00", "country": "United States", "ipoyear": "1990", "industry": "Computer Communications Equipment", @@ -13946,25 +13988,25 @@ { "symbol": "CSGP", "name": "CoStar Group Inc. Common Stock", - "lastsale": "$88.245", - "netchange": "0.675", - "pctchange": "0.771%", - "volume": "1364941", - "marketCap": "36036025409.00", + "lastsale": "$88.02", + "netchange": "-0.225", + "pctchange": "-0.255%", + "volume": "1819357", + "marketCap": "35944143651.00", "country": "United States", "ipoyear": "1998", - "industry": "Business Services", - "sector": "Consumer Discretionary", + "industry": "Real Estate", + "sector": "Finance", "url": "/market-activity/stocks/csgp" }, { "symbol": "CSGS", "name": "CSG Systems International Inc. Common Stock", - "lastsale": "$52.79", - "netchange": "-0.35", - "pctchange": "-0.659%", - "volume": "590107", - "marketCap": "1566337633.00", + "lastsale": "$53.22", + "netchange": "0.43", + "pctchange": "0.815%", + "volume": "358153", + "marketCap": "1579096208.00", "country": "United States", "ipoyear": "1996", "industry": "EDP Services", @@ -13974,11 +14016,11 @@ { "symbol": "CSIQ", "name": "Canadian Solar Inc. Common Shares (ON)", - "lastsale": "$24.47", - "netchange": "0.28", - "pctchange": "1.158%", - "volume": "1456947", - "marketCap": "1581740800.00", + "lastsale": "$25.30", + "netchange": "0.83", + "pctchange": "3.392%", + "volume": "1196695", + "marketCap": "1635392000.00", "country": "Canada", "ipoyear": "2006", "industry": "Semiconductors", @@ -14016,11 +14058,11 @@ { "symbol": "CSLR", "name": "Complete Solaria Inc. Common Stock", - "lastsale": "$1.36", - "netchange": "-0.14", - "pctchange": "-9.333%", - "volume": "104998", - "marketCap": "58720145.00", + "lastsale": "$1.46", + "netchange": "0.10", + "pctchange": "7.353%", + "volume": "46426", + "marketCap": "63037802.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -14044,11 +14086,11 @@ { "symbol": "CSPI", "name": "CSP Inc. Common Stock", - "lastsale": "$19.14", - "netchange": "2.44", - "pctchange": "14.611%", - "volume": "29715", - "marketCap": "90485747.00", + "lastsale": "$19.41", + "netchange": "0.27", + "pctchange": "1.411%", + "volume": "15312", + "marketCap": "91762192.00", "country": "United States", "ipoyear": "1982", "industry": "EDP Services", @@ -14058,11 +14100,11 @@ { "symbol": "CSQ", "name": "Calamos Strategic Total Return Common Stock", - "lastsale": "$14.75", - "netchange": "0.12", - "pctchange": "0.82%", - "volume": "398265", - "marketCap": "2343592425.00", + "lastsale": "$14.95", + "netchange": "0.20", + "pctchange": "1.356%", + "volume": "311558", + "marketCap": "2375369949.00", "country": "United States", "ipoyear": "2004", "industry": "Finance Companies", @@ -14072,11 +14114,11 @@ { "symbol": "CSSE", "name": "Chicken Soup for the Soul Entertainment Inc. Class A Common Stock", - "lastsale": "$0.2831", - "netchange": "-0.0019", - "pctchange": "-0.667%", - "volume": "197006", - "marketCap": "8884322.00", + "lastsale": "$0.2495", + "netchange": "-0.0336", + "pctchange": "-11.869%", + "volume": "956068", + "marketCap": "7829878.00", "country": "United States", "ipoyear": "2017", "industry": "Movies/Entertainment", @@ -14086,11 +14128,11 @@ { "symbol": "CSSEL", "name": "Chicken Soup for the Soul Entertainment Inc. Warrant", - "lastsale": "$0.0061", - "netchange": "-0.0014", - "pctchange": "-18.667%", - "volume": "13903", - "marketCap": "191432.00", + "lastsale": "$0.0067", + "netchange": "0.0006", + "pctchange": "9.836%", + "volume": "471", + "marketCap": "210261.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -14100,11 +14142,11 @@ { "symbol": "CSSEN", "name": "Chicken Soup for the Soul Entertainment Inc. 9.50% Notes due 2025", - "lastsale": "$16.1243", - "netchange": "0.4359", - "pctchange": "2.778%", - "volume": "1745", - "marketCap": "506017217.00", + "lastsale": "$15.72", + "netchange": "-0.4043", + "pctchange": "-2.507%", + "volume": "3553", + "marketCap": "493329363.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -14114,11 +14156,11 @@ { "symbol": "CSSEP", "name": "Chicken Soup for the Soul Entertainment Inc. 9.75% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$4.78", - "netchange": "-0.11", - "pctchange": "-2.249%", - "volume": "164488", - "marketCap": "150007275.00", + "lastsale": "$4.30", + "netchange": "-0.48", + "pctchange": "-10.042%", + "volume": "197007", + "marketCap": "134943783.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -14128,11 +14170,11 @@ { "symbol": "CSTE", "name": "Caesarstone Ltd. Ordinary Shares", - "lastsale": "$3.80", - "netchange": "-0.14", - "pctchange": "-3.553%", - "volume": "27218", - "marketCap": "131138000.00", + "lastsale": "$3.86", + "netchange": "0.06", + "pctchange": "1.579%", + "volume": "45502", + "marketCap": "133208600.00", "country": "Israel", "ipoyear": "2012", "industry": "Multi-Sector Companies", @@ -14142,11 +14184,11 @@ { "symbol": "CSTL", "name": "Castle Biosciences Inc. Common Stock", - "lastsale": "$20.11", - "netchange": "0.04", - "pctchange": "0.199%", - "volume": "222954", - "marketCap": "541171120.00", + "lastsale": "$21.08", + "netchange": "0.97", + "pctchange": "4.823%", + "volume": "161845", + "marketCap": "567274352.00", "country": "United States", "ipoyear": "2019", "industry": "Medical Specialities", @@ -14156,11 +14198,11 @@ { "symbol": "CSTR", "name": "CapStar Financial Holdings Inc. Common Stock", - "lastsale": "$18.57", - "netchange": "-0.16", - "pctchange": "-0.854%", - "volume": "89052", - "marketCap": "384621264.00", + "lastsale": "$18.93", + "netchange": "0.36", + "pctchange": "1.939%", + "volume": "87353", + "marketCap": "392077573.00", "country": "United States", "ipoyear": "2016", "industry": "Major Banks", @@ -14170,24 +14212,24 @@ { "symbol": "CSWC", "name": "Capital Southwest Corporation Common Stock", - "lastsale": "$23.24", - "netchange": "0.07", - "pctchange": "0.302%", - "volume": "303823", - "marketCap": "928463982.00", + "lastsale": "$23.50", + "netchange": "0.26", + "pctchange": "1.119%", + "volume": "195828", + "marketCap": "938851273.00", "country": "United States", "ipoyear": "", - "industry": "Finance/Investors Services", - "sector": "Finance", + "industry": "Textiles", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/cswc" }, { "symbol": "CSWCZ", "name": "Capital Southwest Corporation 7.75% Notes due 2028", - "lastsale": "$25.39", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "13473", + "lastsale": "$25.49", + "netchange": "0.10", + "pctchange": "0.394%", + "volume": "15141", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -14198,11 +14240,11 @@ { "symbol": "CSWI", "name": "CSW Industrials Inc. Common Stock", - "lastsale": "$202.47", - "netchange": "-1.08", - "pctchange": "-0.531%", - "volume": "121519", - "marketCap": "3148560150.00", + "lastsale": "$203.86", + "netchange": "1.39", + "pctchange": "0.687%", + "volume": "52139", + "marketCap": "3170175691.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -14212,11 +14254,11 @@ { "symbol": "CSX", "name": "CSX Corporation Common Stock", - "lastsale": "$34.33", - "netchange": "0.33", - "pctchange": "0.971%", - "volume": "10947655", - "marketCap": "67840578432.00", + "lastsale": "$34.58", + "netchange": "0.25", + "pctchange": "0.728%", + "volume": "9938782", + "marketCap": "68334611190.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -14226,25 +14268,25 @@ { "symbol": "CTAS", "name": "Cintas Corporation Common Stock", - "lastsale": "$560.66", - "netchange": "1.95", - "pctchange": "0.349%", - "volume": "372254", - "marketCap": "57105529798.00", + "lastsale": "$560.29", + "netchange": "-0.37", + "pctchange": "-0.066%", + "volume": "361307", + "marketCap": "57067843774.00", "country": "United States", "ipoyear": "1983", - "industry": "Apparel", + "industry": "Business Services", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/ctas" }, { "symbol": "CTBI", "name": "Community Trust Bancorp Inc. Common Stock", - "lastsale": "$43.55", - "netchange": "0.36", - "pctchange": "0.834%", - "volume": "43463", - "marketCap": "783893032.00", + "lastsale": "$44.41", + "netchange": "0.86", + "pctchange": "1.975%", + "volume": "106072", + "marketCap": "799372894.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14254,11 +14296,11 @@ { "symbol": "CTCX", "name": "Carmell Corporation Common Stock", - "lastsale": "$3.84", - "netchange": "-0.16", - "pctchange": "-4.00%", - "volume": "11390", - "marketCap": "88633505.00", + "lastsale": "$3.90", + "netchange": "0.06", + "pctchange": "1.563%", + "volume": "8811", + "marketCap": "90018404.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -14268,11 +14310,11 @@ { "symbol": "CTHR", "name": "Charles & Colvard Ltd Common Stock", - "lastsale": "$0.42", - "netchange": "-0.0051", - "pctchange": "-1.20%", - "volume": "136666", - "marketCap": "12744881.00", + "lastsale": "$0.4299", + "netchange": "0.0099", + "pctchange": "2.357%", + "volume": "46225", + "marketCap": "13045296.00", "country": "United States", "ipoyear": "1997", "industry": "Consumer Specialties", @@ -14282,11 +14324,11 @@ { "symbol": "CTKB", "name": "Cytek Biosciences Inc. Common Stock", - "lastsale": "$9.21", - "netchange": "0.13", - "pctchange": "1.432%", - "volume": "1047782", - "marketCap": "1248407708.00", + "lastsale": "$9.50", + "netchange": "0.29", + "pctchange": "3.149%", + "volume": "942608", + "marketCap": "1287716963.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -14296,11 +14338,11 @@ { "symbol": "CTLP", "name": "Cantaloupe Inc. Common Stock", - "lastsale": "$7.17", - "netchange": "-0.03", - "pctchange": "-0.417%", - "volume": "225060", - "marketCap": "521455171.00", + "lastsale": "$7.33", + "netchange": "0.16", + "pctchange": "2.232%", + "volume": "179117", + "marketCap": "533091549.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -14313,7 +14355,7 @@ "lastsale": "$1.41", "netchange": "0.00", "pctchange": "0.00%", - "volume": "158613", + "volume": "183454", "marketCap": "94454355.00", "country": "United States", "ipoyear": "2015", @@ -14325,9 +14367,9 @@ "symbol": "CTNT", "name": "Cheetah Net Supply Chain Service Inc. Class A Common Stock", "lastsale": "$1.44", - "netchange": "-0.18", - "pctchange": "-11.111%", - "volume": "11377", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4681", "marketCap": "25799040.00", "country": "United States", "ipoyear": "2023", @@ -14338,11 +14380,11 @@ { "symbol": "CTRM", "name": "Castor Maritime Inc. Common Shares", - "lastsale": "$0.4236", - "netchange": "-0.0034", - "pctchange": "-0.796%", - "volume": "656513", - "marketCap": "40076796.00", + "lastsale": "$0.4155", + "netchange": "-0.0081", + "pctchange": "-1.912%", + "volume": "567209", + "marketCap": "39310455.00", "country": "Cyprus", "ipoyear": "", "industry": "Marine Transportation", @@ -14352,11 +14394,11 @@ { "symbol": "CTRN", "name": "Citi Trends Inc. Common Stock", - "lastsale": "$25.06", - "netchange": "0.69", - "pctchange": "2.831%", - "volume": "60283", - "marketCap": "214121286.00", + "lastsale": "$25.91", + "netchange": "0.85", + "pctchange": "3.392%", + "volume": "53254", + "marketCap": "221383979.00", "country": "United States", "ipoyear": "2005", "industry": "Clothing/Shoe/Accessory Stores", @@ -14366,11 +14408,11 @@ { "symbol": "CTSH", "name": "Cognizant Technology Solutions Corporation Class A Common Stock", - "lastsale": "$75.90", - "netchange": "-0.27", - "pctchange": "-0.354%", - "volume": "6026627", - "marketCap": "38057212241.00", + "lastsale": "$75.43", + "netchange": "-0.47", + "pctchange": "-0.619%", + "volume": "5067752", + "marketCap": "37821548345.00", "country": "United States", "ipoyear": "1998", "industry": "EDP Services", @@ -14380,11 +14422,11 @@ { "symbol": "CTSO", "name": "Cytosorbents Corporation Common Stock", - "lastsale": "$1.83", - "netchange": "0.12", - "pctchange": "7.018%", - "volume": "447783", - "marketCap": "81322471.00", + "lastsale": "$1.77", + "netchange": "-0.06", + "pctchange": "-3.279%", + "volume": "196138", + "marketCap": "78656161.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -14394,11 +14436,11 @@ { "symbol": "CTXR", "name": "Citius Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.7684", - "netchange": "-0.0287", - "pctchange": "-3.601%", - "volume": "412626", - "marketCap": "122066332.00", + "lastsale": "$0.7842", + "netchange": "0.0158", + "pctchange": "2.056%", + "volume": "449539", + "marketCap": "124576285.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14408,10 +14450,10 @@ { "symbol": "CUBA", "name": "Herzfeld Caribbean Basin Fund Inc. (The) Common Stock", - "lastsale": "$2.83", - "netchange": "0.19", - "pctchange": "7.197%", - "volume": "446369", + "lastsale": "$2.86", + "netchange": "0.03", + "pctchange": "1.06%", + "volume": "163894", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -14422,11 +14464,11 @@ { "symbol": "CUE", "name": "Cue Biopharma Inc. Common Stock", - "lastsale": "$2.82", - "netchange": "-0.01", - "pctchange": "-0.353%", - "volume": "149959", - "marketCap": "127247652.00", + "lastsale": "$2.93", + "netchange": "0.11", + "pctchange": "3.901%", + "volume": "354895", + "marketCap": "132211213.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14436,11 +14478,11 @@ { "symbol": "CUEN", "name": "Cuentas Inc. Common Stock", - "lastsale": "$2.21", - "netchange": "0.83", - "pctchange": "60.145%", - "volume": "28297953", - "marketCap": "6010466.00", + "lastsale": "$1.01", + "netchange": "-1.20", + "pctchange": "-54.299%", + "volume": "2376122", + "marketCap": "2746865.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -14450,11 +14492,11 @@ { "symbol": "CUENW", "name": "Cuentas Inc. Warrant", - "lastsale": "$0.0297", - "netchange": "-0.0175", - "pctchange": "-37.076%", - "volume": "36764", - "marketCap": "80774.00", + "lastsale": "$0.01", + "netchange": "-0.0197", + "pctchange": "-66.33%", + "volume": "13701", + "marketCap": "27197.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -14464,11 +14506,11 @@ { "symbol": "CULL", "name": "Cullman Bancorp Inc. Common Stock", - "lastsale": "$10.7094", - "netchange": "-0.0906", - "pctchange": "-0.839%", - "volume": "145", - "marketCap": "77714485.00", + "lastsale": "$10.7929", + "netchange": "0.0835", + "pctchange": "0.78%", + "volume": "3195", + "marketCap": "78320417.00", "country": "United States", "ipoyear": "2021", "industry": "Savings Institutions", @@ -14478,11 +14520,11 @@ { "symbol": "CURI", "name": "CuriosityStream Inc. Class A Common Stock", - "lastsale": "$0.536", - "netchange": "-0.0091", - "pctchange": "-1.669%", - "volume": "75647", - "marketCap": "28448710.00", + "lastsale": "$0.541", + "netchange": "0.005", + "pctchange": "0.933%", + "volume": "359964", + "marketCap": "28714090.00", "country": "United States", "ipoyear": "2020", "industry": "Movies/Entertainment", @@ -14492,11 +14534,11 @@ { "symbol": "CURIW", "name": "CuriosityStream Inc. Warrant", - "lastsale": "$0.0163", - "netchange": "-0.0034", - "pctchange": "-17.259%", - "volume": "13922", - "marketCap": "865138.00", + "lastsale": "$0.012", + "netchange": "-0.0043", + "pctchange": "-26.38%", + "volume": "5944", + "marketCap": "636911.00", "country": "United States", "ipoyear": "2020", "industry": "Movies/Entertainment", @@ -14506,11 +14548,11 @@ { "symbol": "CUTR", "name": "Cutera Inc. Common Stock", - "lastsale": "$2.55", - "netchange": "-0.28", - "pctchange": "-9.894%", - "volume": "530781", - "marketCap": "50856881.00", + "lastsale": "$2.655", + "netchange": "0.105", + "pctchange": "4.118%", + "volume": "606396", + "marketCap": "52950988.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -14520,11 +14562,11 @@ { "symbol": "CVAC", "name": "CureVac N.V. Ordinary Shares", - "lastsale": "$5.82", - "netchange": "-0.30", - "pctchange": "-4.902%", - "volume": "765052", - "marketCap": "1302758112.00", + "lastsale": "$4.10", + "netchange": "-1.72", + "pctchange": "-29.553%", + "volume": "16550721", + "marketCap": "917750560.00", "country": "Germany", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14534,11 +14576,11 @@ { "symbol": "CVBF", "name": "CVB Financial Corporation Common Stock", - "lastsale": "$20.58", - "netchange": "-0.31", - "pctchange": "-1.484%", - "volume": "813266", - "marketCap": "2867573859.00", + "lastsale": "$20.74", + "netchange": "0.16", + "pctchange": "0.777%", + "volume": "986178", + "marketCap": "2889867922.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14548,11 +14590,11 @@ { "symbol": "CVCO", "name": "Cavco Industries Inc. Common Stock When Issued", - "lastsale": "$331.40", - "netchange": "-0.75", - "pctchange": "-0.226%", - "volume": "60707", - "marketCap": "2759025298.00", + "lastsale": "$342.36", + "netchange": "10.96", + "pctchange": "3.307%", + "volume": "87735", + "marketCap": "2850271277.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -14562,11 +14604,11 @@ { "symbol": "CVCY", "name": "Central Valley Community Bancorp Common Stock", - "lastsale": "$20.78", - "netchange": "0.18", - "pctchange": "0.874%", - "volume": "28216", - "marketCap": "245513269.00", + "lastsale": "$21.68", + "netchange": "0.90", + "pctchange": "4.331%", + "volume": "22247", + "marketCap": "256146663.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14576,11 +14618,11 @@ { "symbol": "CVGI", "name": "Commercial Vehicle Group Inc. Common Stock", - "lastsale": "$6.80", - "netchange": "-0.01", - "pctchange": "-0.147%", - "volume": "171700", - "marketCap": "229208076.00", + "lastsale": "$6.85", + "netchange": "0.05", + "pctchange": "0.735%", + "volume": "409816", + "marketCap": "230893430.00", "country": "United States", "ipoyear": "2004", "industry": "Auto Parts:O.E.M.", @@ -14590,11 +14632,11 @@ { "symbol": "CVGW", "name": "Calavo Growers Inc. Common Stock", - "lastsale": "$27.55", - "netchange": "-0.07", - "pctchange": "-0.253%", - "volume": "167257", - "marketCap": "489317231.00", + "lastsale": "$28.22", + "netchange": "0.67", + "pctchange": "2.432%", + "volume": "137895", + "marketCap": "501217141.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -14604,11 +14646,11 @@ { "symbol": "CVKD", "name": "Cadrenal Therapeutics Inc. Common Stock", - "lastsale": "$0.481", - "netchange": "-0.029", - "pctchange": "-5.686%", - "volume": "280796", - "marketCap": "6263945.00", + "lastsale": "$0.5144", + "netchange": "0.0334", + "pctchange": "6.944%", + "volume": "583170", + "marketCap": "6698905.00", "country": "United States", "ipoyear": "2023", "industry": " Medicinal Chemicals and Botanical Products ", @@ -14618,11 +14660,11 @@ { "symbol": "CVLG", "name": "Covenant Logistics Group Inc. Class A Common Stock", - "lastsale": "$43.24", - "netchange": "-0.58", - "pctchange": "-1.324%", - "volume": "58735", - "marketCap": "559816821.00", + "lastsale": "$44.11", + "netchange": "0.87", + "pctchange": "2.012%", + "volume": "48550", + "marketCap": "571080481.00", "country": "United States", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -14632,11 +14674,11 @@ { "symbol": "CVLT", "name": "Commvault Systems Inc. Common Stock", - "lastsale": "$79.34", - "netchange": "1.26", - "pctchange": "1.614%", - "volume": "258904", - "marketCap": "3474493300.00", + "lastsale": "$80.49", + "netchange": "1.15", + "pctchange": "1.449%", + "volume": "315079", + "marketCap": "3524854622.00", "country": "United States", "ipoyear": "2006", "industry": "Computer Software: Prepackaged Software", @@ -14646,11 +14688,11 @@ { "symbol": "CVLY", "name": "Codorus Valley Bancorp Inc Common Stock", - "lastsale": "$25.08", - "netchange": "-0.46", - "pctchange": "-1.801%", - "volume": "35969", - "marketCap": "241046639.00", + "lastsale": "$25.18", + "netchange": "0.10", + "pctchange": "0.399%", + "volume": "70114", + "marketCap": "242007750.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -14660,11 +14702,11 @@ { "symbol": "CVRX", "name": "CVRx Inc. Common Stock", - "lastsale": "$24.19", - "netchange": "-0.10", - "pctchange": "-0.412%", - "volume": "126768", - "marketCap": "503530211.00", + "lastsale": "$23.63", + "netchange": "-0.56", + "pctchange": "-2.315%", + "volume": "124991", + "marketCap": "491873455.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -14674,11 +14716,11 @@ { "symbol": "CVV", "name": "CVD Equipment Corporation Common Stock", - "lastsale": "$4.98", - "netchange": "0.01", - "pctchange": "0.201%", - "volume": "21065", - "marketCap": "33986065.00", + "lastsale": "$4.66", + "netchange": "-0.32", + "pctchange": "-6.426%", + "volume": "32275", + "marketCap": "31802221.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -14688,11 +14730,11 @@ { "symbol": "CWBC", "name": "Community West Bancshares Common Stock", - "lastsale": "$16.70", - "netchange": "-0.25", - "pctchange": "-1.475%", - "volume": "8916", - "marketCap": "147800210.00", + "lastsale": "$16.98", + "netchange": "0.28", + "pctchange": "1.677%", + "volume": "19292", + "marketCap": "150278298.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14702,11 +14744,11 @@ { "symbol": "CWCO", "name": "Consolidated Water Co. Ltd. Ordinary Shares", - "lastsale": "$34.53", - "netchange": "-0.76", - "pctchange": "-2.154%", - "volume": "189947", - "marketCap": "543759932.00", + "lastsale": "$34.68", + "netchange": "0.15", + "pctchange": "0.434%", + "volume": "193428", + "marketCap": "546122052.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Water Supply", @@ -14716,11 +14758,11 @@ { "symbol": "CWD", "name": "CaliberCos Inc. Class A Common Stock", - "lastsale": "$1.37", - "netchange": "-0.03", - "pctchange": "-2.143%", - "volume": "12917", - "marketCap": "29152974.00", + "lastsale": "$1.40", + "netchange": "0.03", + "pctchange": "2.19%", + "volume": "9330", + "marketCap": "29791360.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate", @@ -14730,11 +14772,11 @@ { "symbol": "CWST", "name": "Casella Waste Systems Inc. Class A Common Stock", - "lastsale": "$87.70", - "netchange": "1.27", - "pctchange": "1.469%", - "volume": "247167", - "marketCap": "5085084895.00", + "lastsale": "$86.73", + "netchange": "-0.97", + "pctchange": "-1.106%", + "volume": "237347", + "marketCap": "5028841653.00", "country": "United States", "ipoyear": "1997", "industry": "Environmental Services", @@ -14744,11 +14786,11 @@ { "symbol": "CXAI", "name": "CXApp Inc. Class A Common Stock", - "lastsale": "$1.29", - "netchange": "-0.01", - "pctchange": "-0.769%", - "volume": "370655", - "marketCap": "19678162.00", + "lastsale": "$1.32", + "netchange": "0.03", + "pctchange": "2.326%", + "volume": "242290", + "marketCap": "20135793.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -14758,11 +14800,11 @@ { "symbol": "CXAIW", "name": "CXApp Inc. Warrant", - "lastsale": "$0.0782", - "netchange": "-0.0018", - "pctchange": "-2.25%", - "volume": "21876", - "marketCap": "1192893.00", + "lastsale": "$0.0795", + "netchange": "0.0013", + "pctchange": "1.662%", + "volume": "80037", + "marketCap": "1212724.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -14772,11 +14814,11 @@ { "symbol": "CXDO", "name": "Crexendo Inc. Common Stock", - "lastsale": "$3.90", - "netchange": "0.53", - "pctchange": "15.727%", - "volume": "627913", - "marketCap": "101534956.00", + "lastsale": "$4.16", + "netchange": "0.26", + "pctchange": "6.667%", + "volume": "331058", + "marketCap": "108303953.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -14786,11 +14828,11 @@ { "symbol": "CYAN", "name": "Cyanotech Corporation Common Stock", - "lastsale": "$0.8251", - "netchange": "0.0051", - "pctchange": "0.622%", - "volume": "2409", - "marketCap": "5352094.00", + "lastsale": "$0.8016", + "netchange": "-0.0235", + "pctchange": "-2.848%", + "volume": "5857", + "marketCap": "5199659.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -14800,11 +14842,11 @@ { "symbol": "CYBR", "name": "CyberArk Software Ltd. Ordinary Shares", - "lastsale": "$210.18", - "netchange": "4.25", - "pctchange": "2.064%", - "volume": "504475", - "marketCap": "8623685400.00", + "lastsale": "$214.20", + "netchange": "4.02", + "pctchange": "1.913%", + "volume": "850897", + "marketCap": "8788626000.00", "country": "Israel", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -14814,11 +14856,11 @@ { "symbol": "CYCC", "name": "Cyclacel Pharmaceuticals Inc. Common Stock", - "lastsale": "$3.69", - "netchange": "0.1125", - "pctchange": "3.145%", - "volume": "337064", - "marketCap": "3084641.00", + "lastsale": "$3.37", + "netchange": "-0.32", + "pctchange": "-8.672%", + "volume": "148806", + "marketCap": "2840421.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14828,11 +14870,11 @@ { "symbol": "CYCCP", "name": "Cyclacel Pharmaceuticals Inc. 6% Convertible Preferred Stock", - "lastsale": "$13.80", - "netchange": "0.50", - "pctchange": "3.759%", - "volume": "2990", - "marketCap": "174470944.00", + "lastsale": "$13.90", + "netchange": "0.10", + "pctchange": "0.725%", + "volume": "1905", + "marketCap": "11715685.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14842,11 +14884,11 @@ { "symbol": "CYCN", "name": "Cyclerion Therapeutics Inc. Common Stock", - "lastsale": "$3.71", - "netchange": "0.97", - "pctchange": "35.401%", - "volume": "33040", - "marketCap": "9071306.00", + "lastsale": "$4.45", + "netchange": "0.74", + "pctchange": "19.946%", + "volume": "100408", + "marketCap": "10880677.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14856,11 +14898,11 @@ { "symbol": "CYN", "name": "Cyngn Inc. Common Stock", - "lastsale": "$0.1674", - "netchange": "0.0164", - "pctchange": "10.861%", - "volume": "4383064", - "marketCap": "6997813.00", + "lastsale": "$0.158", + "netchange": "-0.0094", + "pctchange": "-5.615%", + "volume": "1084382", + "marketCap": "6604865.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -14870,11 +14912,11 @@ { "symbol": "CYRX", "name": "CryoPort Inc. Common Stock", - "lastsale": "$15.56", - "netchange": "-0.38", - "pctchange": "-2.384%", - "volume": "436428", - "marketCap": "761875437.00", + "lastsale": "$16.33", + "netchange": "0.77", + "pctchange": "4.949%", + "volume": "335588", + "marketCap": "799577499.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14884,11 +14926,11 @@ { "symbol": "CYT", "name": "Cyteir Therapeutics Inc. Common Stock", - "lastsale": "$3.09", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "25445", - "marketCap": "111234030.00", + "lastsale": "$3.13", + "netchange": "0.04", + "pctchange": "1.294%", + "volume": "28685", + "marketCap": "112673953.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14898,14 +14940,14 @@ { "symbol": "CYTH", "name": "Cyclo Therapeutics Inc. Common Stock", - "lastsale": "$1.38", - "netchange": "0.01", - "pctchange": "0.73%", - "volume": "246095", - "marketCap": "31370715.00", + "lastsale": "$1.655", + "netchange": "0.275", + "pctchange": "19.928%", + "volume": "186890", + "marketCap": "37622125.00", "country": "United States", "ipoyear": "", - "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/cyth" }, @@ -14919,18 +14961,18 @@ "marketCap": "4773804.00", "country": "United States", "ipoyear": "", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/cythw" }, { "symbol": "CYTK", "name": "Cytokinetics Incorporated Common Stock", - "lastsale": "$36.09", - "netchange": "0.02", - "pctchange": "0.055%", - "volume": "2496402", - "marketCap": "3538756120.00", + "lastsale": "$36.84", + "netchange": "0.75", + "pctchange": "2.078%", + "volume": "3193813", + "marketCap": "3612296355.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14940,11 +14982,11 @@ { "symbol": "CYTO", "name": "Altamira Therapeutics Ltd. Common Shares", - "lastsale": "$3.59", - "netchange": "-0.12", - "pctchange": "-3.235%", - "volume": "210894", - "marketCap": "1254705.00", + "lastsale": "$3.20", + "netchange": "-0.39", + "pctchange": "-10.864%", + "volume": "241225", + "marketCap": "1118400.00", "country": "Bermuda", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14954,11 +14996,11 @@ { "symbol": "CZFS", "name": "Citizens Financial Services Inc. Common Stock", - "lastsale": "$64.37", - "netchange": "-0.14", - "pctchange": "-0.217%", - "volume": "15530", - "marketCap": "302932365.00", + "lastsale": "$64.50", + "netchange": "0.13", + "pctchange": "0.202%", + "volume": "23444", + "marketCap": "303544160.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14968,11 +15010,11 @@ { "symbol": "CZNC", "name": "Citizens & Northern Corp Common Stock", - "lastsale": "$21.99", - "netchange": "-0.59", - "pctchange": "-2.613%", - "volume": "32089", - "marketCap": "335892104.00", + "lastsale": "$22.21", + "netchange": "0.22", + "pctchange": "1.00%", + "volume": "39694", + "marketCap": "339252553.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14982,11 +15024,11 @@ { "symbol": "CZR", "name": "Caesars Entertainment Inc. Common Stock", - "lastsale": "$47.27", - "netchange": "-0.68", - "pctchange": "-1.418%", - "volume": "3173659", - "marketCap": "10196644127.00", + "lastsale": "$49.16", + "netchange": "1.89", + "pctchange": "3.998%", + "volume": "3860377", + "marketCap": "10604337324.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -14996,11 +15038,11 @@ { "symbol": "CZWI", "name": "Citizens Community Bancorp Inc. Common Stock", - "lastsale": "$11.38", - "netchange": "0.10", - "pctchange": "0.887%", - "volume": "16819", - "marketCap": "119126876.00", + "lastsale": "$11.44", + "netchange": "0.06", + "pctchange": "0.527%", + "volume": "22009", + "marketCap": "119754961.00", "country": "United States", "ipoyear": "2006", "industry": "Savings Institutions", @@ -15010,11 +15052,11 @@ { "symbol": "DADA", "name": "Dada Nexus Limited American Depositary Shares", - "lastsale": "$3.03", - "netchange": "-0.10", - "pctchange": "-3.195%", - "volume": "1354053", - "marketCap": "774106857.00", + "lastsale": "$3.15", + "netchange": "0.12", + "pctchange": "3.96%", + "volume": "1111671", + "marketCap": "804764555.00", "country": "China", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -15024,11 +15066,11 @@ { "symbol": "DAIO", "name": "Data I/O Corporation Common Stock", - "lastsale": "$3.04", - "netchange": "0.05", - "pctchange": "1.672%", - "volume": "31213", - "marketCap": "27423226.00", + "lastsale": "$2.93", + "netchange": "-0.11", + "pctchange": "-3.618%", + "volume": "16885", + "marketCap": "26430938.00", "country": "United States", "ipoyear": "1981", "industry": "Electrical Products", @@ -15038,25 +15080,25 @@ { "symbol": "DAKT", "name": "Daktronics Inc. Common Stock", - "lastsale": "$8.39", - "netchange": "-0.04", - "pctchange": "-0.474%", - "volume": "626062", - "marketCap": "387451593.00", + "lastsale": "$8.61", + "netchange": "0.22", + "pctchange": "2.622%", + "volume": "546676", + "marketCap": "397611229.00", "country": "United States", "ipoyear": "1994", - "industry": "Office Equipment/Supplies/Services", - "sector": "Industrials", + "industry": "Miscellaneous manufacturing industries", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/dakt" }, { "symbol": "DALN", "name": "DallasNews Corporation Series A Common Stock", - "lastsale": "$4.22", - "netchange": "-0.24", - "pctchange": "-5.381%", - "volume": "32188", - "marketCap": "22587508.00", + "lastsale": "$4.29", + "netchange": "0.07", + "pctchange": "1.659%", + "volume": "23580", + "marketCap": "22962182.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -15066,11 +15108,11 @@ { "symbol": "DARE", "name": "Dare Bioscience Inc. Common Stock", - "lastsale": "$0.3439", - "netchange": "-0.008", - "pctchange": "-2.273%", - "volume": "593044", - "marketCap": "33895590.00", + "lastsale": "$0.342", + "netchange": "-0.0019", + "pctchange": "-0.552%", + "volume": "328113", + "marketCap": "33708322.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15080,11 +15122,11 @@ { "symbol": "DASH", "name": "DoorDash Inc. Class A Common Stock", - "lastsale": "$102.71", - "netchange": "1.14", - "pctchange": "1.122%", - "volume": "3861155", - "marketCap": "40900016604.00", + "lastsale": "$101.46", + "netchange": "-1.25", + "pctchange": "-1.217%", + "volume": "4890797", + "marketCap": "40402255717.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -15094,11 +15136,11 @@ { "symbol": "DATS", "name": "DatChat Inc. Common Stock", - "lastsale": "$1.92", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8553", - "marketCap": "4038376.00", + "lastsale": "$1.97", + "netchange": "0.05", + "pctchange": "2.604%", + "volume": "3528", + "marketCap": "4143542.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -15122,11 +15164,11 @@ { "symbol": "DAVE", "name": "Dave Inc. Class A Common Stock", - "lastsale": "$8.29", - "netchange": "0.26", - "pctchange": "3.238%", - "volume": "33130", - "marketCap": "100320357.00", + "lastsale": "$8.40", + "netchange": "0.11", + "pctchange": "1.327%", + "volume": "12417", + "marketCap": "101651508.00", "country": "United States", "ipoyear": "", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -15136,11 +15178,11 @@ { "symbol": "DAVEW", "name": "Dave Inc. Warrants", - "lastsale": "$0.02", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "11005", - "marketCap": "242027.00", + "lastsale": "$0.0182", + "netchange": "-0.0018", + "pctchange": "-9.00%", + "volume": "3645", + "marketCap": "220245.00", "country": "United States", "ipoyear": "", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -15150,11 +15192,11 @@ { "symbol": "DAWN", "name": "Day One Biopharmaceuticals Inc. Common Stock", - "lastsale": "$14.17", - "netchange": "-0.09", - "pctchange": "-0.631%", - "volume": "536967", - "marketCap": "1233398361.00", + "lastsale": "$14.47", + "netchange": "0.30", + "pctchange": "2.117%", + "volume": "1108969", + "marketCap": "1259511241.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15164,25 +15206,39 @@ { "symbol": "DBGI", "name": "Digital Brands Group Inc. Common Stock", - "lastsale": "$4.0101", - "netchange": "-0.0899", - "pctchange": "-2.193%", - "volume": "56462", - "marketCap": "3440100.00", + "lastsale": "$3.76", + "netchange": "-0.2501", + "pctchange": "-6.237%", + "volume": "55679", + "marketCap": "3225550.00", "country": "United States", "ipoyear": "2021", "industry": "Clothing/Shoe/Accessory Stores", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/dbgi" }, + { + "symbol": "DBGIW", + "name": "Digital Brands Group Inc. Warrant", + "lastsale": "$13.50", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "31", + "marketCap": "11581097.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Clothing/Shoe/Accessory Stores", + "sector": "Consumer Discretionary", + "url": "/market-activity/stocks/dbgiw" + }, { "symbol": "DBVT", "name": "DBV Technologies S.A. American Depositary Shares", - "lastsale": "$0.875", - "netchange": "0.0485", - "pctchange": "5.868%", - "volume": "582572", - "marketCap": "168504968.00", + "lastsale": "$0.9039", + "netchange": "0.0289", + "pctchange": "3.303%", + "volume": "291704", + "marketCap": "174070446.00", "country": "France", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -15192,11 +15248,11 @@ { "symbol": "DBX", "name": "Dropbox Inc. Class A Common Stock", - "lastsale": "$29.94", - "netchange": "0.32", - "pctchange": "1.08%", - "volume": "2735224", - "marketCap": "10352005897.00", + "lastsale": "$30.11", + "netchange": "0.17", + "pctchange": "0.568%", + "volume": "2748766", + "marketCap": "10410784822.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -15206,11 +15262,11 @@ { "symbol": "DCBO", "name": "Docebo Inc. Common Shares", - "lastsale": "$49.65", - "netchange": "0.77", - "pctchange": "1.575%", - "volume": "115533", - "marketCap": "1574765832.00", + "lastsale": "$51.95", + "netchange": "2.30", + "pctchange": "4.632%", + "volume": "146574", + "marketCap": "1647715709.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -15220,11 +15276,11 @@ { "symbol": "DCFC", "name": "Tritium DCFC Limited Ordinary Shares", - "lastsale": "$0.2011", - "netchange": "-0.0089", - "pctchange": "-4.238%", - "volume": "944405", - "marketCap": "32183368.00", + "lastsale": "$0.208", + "netchange": "0.0069", + "pctchange": "3.431%", + "volume": "1126023", + "marketCap": "33287621.00", "country": "Australia", "ipoyear": "", "industry": "Electronic Components", @@ -15234,11 +15290,11 @@ { "symbol": "DCFCW", "name": "Tritium DCFC Limited Warrant", - "lastsale": "$0.0801", - "netchange": "-0.0089", - "pctchange": "-10.00%", - "volume": "20649", - "marketCap": "12818935.00", + "lastsale": "$0.0592", + "netchange": "-0.0209", + "pctchange": "-26.092%", + "volume": "7260", + "marketCap": "9474169.00", "country": "Australia", "ipoyear": "", "industry": "Electronic Components", @@ -15248,11 +15304,11 @@ { "symbol": "DCGO", "name": "DocGo Inc. Common Stock", - "lastsale": "$4.83", - "netchange": "-0.16", - "pctchange": "-3.206%", - "volume": "979869", - "marketCap": "501819269.00", + "lastsale": "$5.25", + "netchange": "0.42", + "pctchange": "8.696%", + "volume": "1286498", + "marketCap": "545455727.00", "country": "United States", "ipoyear": "2020", "industry": "Managed Health Care", @@ -15262,11 +15318,11 @@ { "symbol": "DCOM", "name": "Dime Community Bancshares Inc. Common Stock", - "lastsale": "$25.57", - "netchange": "-0.17", - "pctchange": "-0.66%", - "volume": "134441", - "marketCap": "992650055.00", + "lastsale": "$26.37", + "netchange": "0.80", + "pctchange": "3.129%", + "volume": "147144", + "marketCap": "1023706764.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -15276,11 +15332,11 @@ { "symbol": "DCOMP", "name": "Dime Community Bancshares Inc. Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$17.79", - "netchange": "-0.61", - "pctchange": "-3.315%", - "volume": "14355", - "marketCap": "690623562.00", + "lastsale": "$18.05", + "netchange": "0.26", + "pctchange": "1.461%", + "volume": "4944", + "marketCap": "700716992.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -15290,11 +15346,11 @@ { "symbol": "DCPH", "name": "Deciphera Pharmaceuticals Inc. Common Stock", - "lastsale": "$15.86", - "netchange": "-0.09", - "pctchange": "-0.564%", - "volume": "458894", - "marketCap": "1270752969.00", + "lastsale": "$15.70", + "netchange": "-0.16", + "pctchange": "-1.009%", + "volume": "516011", + "marketCap": "1257933267.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15304,11 +15360,11 @@ { "symbol": "DCTH", "name": "Delcath Systems Inc. Common Stock", - "lastsale": "$3.46", - "netchange": "0.27", - "pctchange": "8.464%", - "volume": "398826", - "marketCap": "76279509.00", + "lastsale": "$3.70", + "netchange": "0.24", + "pctchange": "6.936%", + "volume": "423710", + "marketCap": "81570574.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -15318,11 +15374,11 @@ { "symbol": "DDI", "name": "DoubleDown Interactive Co. Ltd. American Depository Shares", - "lastsale": "$8.1001", - "netchange": "0.1501", - "pctchange": "1.888%", - "volume": "29823", - "marketCap": "401387819.00", + "lastsale": "$7.94", + "netchange": "-0.1601", + "pctchange": "-1.977%", + "volume": "29906", + "marketCap": "393454314.00", "country": "South Korea", "ipoyear": "2021", "industry": "EDP Services", @@ -15332,11 +15388,11 @@ { "symbol": "DDOG", "name": "Datadog Inc. Class A Common Stock", - "lastsale": "$123.27", - "netchange": "0.67", - "pctchange": "0.546%", - "volume": "2550155", - "marketCap": "40500811641.00", + "lastsale": "$122.41", + "netchange": "-0.86", + "pctchange": "-0.698%", + "volume": "2752129", + "marketCap": "40218255479.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -15346,10 +15402,10 @@ { "symbol": "DECA", "name": "Denali Capital Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$11.03", - "netchange": "0.01", - "pctchange": "0.091%", - "volume": "5338", + "lastsale": "$11.06", + "netchange": "0.03", + "pctchange": "0.272%", + "volume": "214459", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -15361,38 +15417,24 @@ "symbol": "DECAU", "name": "Denali Capital Acquisition Corp. Unit", "lastsale": "$11.04", - "netchange": "0.06", - "pctchange": "0.546%", - "volume": "200", - "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": "$0.05", "netchange": "0.00", "pctchange": "0.00%", - "volume": "92499", + "volume": "17", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/decaw" + "url": "/market-activity/stocks/decau" }, { "symbol": "DENN", "name": "Denny's Corporation Common Stock", - "lastsale": "$10.51", - "netchange": "-0.08", - "pctchange": "-0.755%", - "volume": "675747", - "marketCap": "557928016.00", + "lastsale": "$10.65", + "netchange": "0.14", + "pctchange": "1.332%", + "volume": "469047", + "marketCap": "565359979.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -15402,11 +15444,11 @@ { "symbol": "DERM", "name": "Journey Medical Corporation Common Stock", - "lastsale": "$7.54", - "netchange": "0.81", - "pctchange": "12.036%", - "volume": "865028", - "marketCap": "139553705.00", + "lastsale": "$7.62", + "netchange": "0.08", + "pctchange": "1.061%", + "volume": "608321", + "marketCap": "141034381.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15416,11 +15458,11 @@ { "symbol": "DFLI", "name": "Dragonfly Energy Holdings Corp. Common Stock (NV)", - "lastsale": "$0.5228", - "netchange": "0.0028", - "pctchange": "0.538%", - "volume": "454811", - "marketCap": "31133165.00", + "lastsale": "$0.5494", + "netchange": "0.0266", + "pctchange": "5.088%", + "volume": "437118", + "marketCap": "32717216.00", "country": "United States", "ipoyear": "2021", "industry": "Electronic Components", @@ -15430,11 +15472,11 @@ { "symbol": "DFLIW", "name": "Dragonfly Energy Holdings Corp. Warrant", - "lastsale": "$0.03", - "netchange": "-0.01", - "pctchange": "-25.00%", - "volume": "6575", - "marketCap": "1786524.00", + "lastsale": "$0.0339", + "netchange": "0.0039", + "pctchange": "13.00%", + "volume": "45991", + "marketCap": "2018773.00", "country": "United States", "ipoyear": "2021", "industry": "Electronic Components", @@ -15444,24 +15486,24 @@ { "symbol": "DGHI", "name": "Digihost Technology Inc. Common Subordinate Voting Shares", - "lastsale": "$1.52", - "netchange": "0.10", - "pctchange": "7.042%", - "volume": "189361", - "marketCap": "43473263.00", + "lastsale": "$1.61", + "netchange": "0.09", + "pctchange": "5.921%", + "volume": "264183", + "marketCap": "46047338.00", "country": "Canada", "ipoyear": "", - "industry": "Finance: Consumer Services", - "sector": "Finance", + "industry": "", + "sector": "", "url": "/market-activity/stocks/dghi" }, { "symbol": "DGICA", "name": "Donegal Group Inc. Class A Common Stock", "lastsale": "$14.11", - "netchange": "0.09", - "pctchange": "0.642%", - "volume": "62810", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "50151", "marketCap": "469095811.00", "country": "United States", "ipoyear": "", @@ -15472,11 +15514,11 @@ { "symbol": "DGICB", "name": "Donegal Group Inc. Class B Common Stock", - "lastsale": "$13.63", - "netchange": "-1.54", - "pctchange": "-10.152%", - "volume": "1150", - "marketCap": "453137910.00", + "lastsale": "$14.99", + "netchange": "1.36", + "pctchange": "9.978%", + "volume": "204", + "marketCap": "498351964.00", "country": "United States", "ipoyear": "1986", "industry": "Property-Casualty Insurers", @@ -15486,11 +15528,11 @@ { "symbol": "DGII", "name": "Digi International Inc. Common Stock", - "lastsale": "$24.85", - "netchange": "0.05", - "pctchange": "0.202%", - "volume": "203480", - "marketCap": "897225850.00", + "lastsale": "$25.50", + "netchange": "0.65", + "pctchange": "2.616%", + "volume": "226911", + "marketCap": "920694534.00", "country": "United States", "ipoyear": "1989", "industry": "Computer peripheral equipment", @@ -15500,11 +15542,11 @@ { "symbol": "DGLY", "name": "Digital Ally Inc. Common Stock", - "lastsale": "$1.93", - "netchange": "0.02", - "pctchange": "1.047%", - "volume": "8923", - "marketCap": "5405451.00", + "lastsale": "$2.03", + "netchange": "0.10", + "pctchange": "5.181%", + "volume": "34073", + "marketCap": "5685527.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -15514,11 +15556,11 @@ { "symbol": "DH", "name": "Definitive Healthcare Corp. Class A Common Stock", - "lastsale": "$9.07", - "netchange": "0.25", - "pctchange": "2.834%", - "volume": "591423", - "marketCap": "1055095767.00", + "lastsale": "$9.52", + "netchange": "0.45", + "pctchange": "4.961%", + "volume": "810232", + "marketCap": "1107443407.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -15528,10 +15570,10 @@ { "symbol": "DHAC", "name": "Digital Health Acquisition Corp. Common Stock", - "lastsale": "$12.22", - "netchange": "-0.18", - "pctchange": "-1.452%", - "volume": "1000", + "lastsale": "$12.3001", + "netchange": "0.0801", + "pctchange": "0.655%", + "volume": "724", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -15539,28 +15581,14 @@ "sector": "Health Care", "url": "/market-activity/stocks/dhac" }, - { - "symbol": "DHACW", - "name": "Digital Health Acquisition Corp. Warrant", - "lastsale": "$0.01", - "netchange": "-0.0003", - "pctchange": "-2.913%", - "volume": "100", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Medical/Nursing Services", - "sector": "Health Care", - "url": "/market-activity/stocks/dhacw" - }, { "symbol": "DHC", "name": "Diversified Healthcare Trust Common Shares of Beneficial Interest", - "lastsale": "$3.23", - "netchange": "0.26", - "pctchange": "8.754%", - "volume": "2429875", - "marketCap": "776654627.00", + "lastsale": "$3.48", + "netchange": "0.25", + "pctchange": "7.74%", + "volume": "2788496", + "marketCap": "836767215.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -15573,7 +15601,7 @@ "lastsale": "$10.601", "netchange": "0.00", "pctchange": "0.00%", - "volume": "116", + "volume": "67", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -15584,10 +15612,10 @@ { "symbol": "DHCAW", "name": "DHC Acquisition Corp. Warrant", - "lastsale": "$0.0188", - "netchange": "0.0028", - "pctchange": "17.50%", - "volume": "561", + "lastsale": "$0.012", + "netchange": "-0.0068", + "pctchange": "-36.17%", + "volume": "6000", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -15598,11 +15626,11 @@ { "symbol": "DHCNI", "name": "Diversified Healthcare Trust 5.625% Senior Notes due 2042", - "lastsale": "$14.91", - "netchange": "-0.44", - "pctchange": "-2.866%", - "volume": "37774", - "marketCap": "3585114704.00", + "lastsale": "$15.27", + "netchange": "0.36", + "pctchange": "2.414%", + "volume": "35011", + "marketCap": "3671676829.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -15612,11 +15640,11 @@ { "symbol": "DHCNL", "name": "Diversified Healthcare Trust 6.25% Senior Notes Due 2046", - "lastsale": "$15.20", - "netchange": "-0.755", - "pctchange": "-4.732%", - "volume": "58830", - "marketCap": "3654845305.00", + "lastsale": "$15.74", + "netchange": "0.54", + "pctchange": "3.553%", + "volume": "43040", + "marketCap": "3784688493.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -15626,11 +15654,11 @@ { "symbol": "DHIL", "name": "Diamond Hill Investment Group Inc. Class A Common Stock", - "lastsale": "$169.50", - "netchange": "2.50", - "pctchange": "1.497%", - "volume": "8537", - "marketCap": "487894394.00", + "lastsale": "$169.12", + "netchange": "-0.38", + "pctchange": "-0.224%", + "volume": "14392", + "marketCap": "486800589.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -15640,11 +15668,11 @@ { "symbol": "DIBS", "name": "1stdibs.com Inc. Common Stock", - "lastsale": "$4.27", - "netchange": "-0.30", - "pctchange": "-6.565%", - "volume": "95363", - "marketCap": "170719929.00", + "lastsale": "$4.46", + "netchange": "0.19", + "pctchange": "4.45%", + "volume": "111933", + "marketCap": "178316366.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -15654,11 +15682,11 @@ { "symbol": "DIOD", "name": "Diodes Incorporated Common Stock", - "lastsale": "$77.65", - "netchange": "-0.16", - "pctchange": "-0.206%", - "volume": "298227", - "marketCap": "3567103792.00", + "lastsale": "$78.91", + "netchange": "1.26", + "pctchange": "1.623%", + "volume": "263294", + "marketCap": "3624985966.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -15669,9 +15697,9 @@ "symbol": "DISA", "name": "Disruptive Acquisition Corporation I Class A Ordinary Shares", "lastsale": "$10.68", - "netchange": "-0.18", - "pctchange": "-1.657%", - "volume": "263", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "169", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -15679,27 +15707,13 @@ "sector": "Finance", "url": "/market-activity/stocks/disa" }, - { - "symbol": "DISAU", - "name": "Disruptive Acquisition Corporation I Unit", - "lastsale": "$10.74", - "netchange": "0.10", - "pctchange": "0.94%", - "volume": "309", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/disau" - }, { "symbol": "DISAW", "name": "Disruptive Acquisition Corporation I Warrant", - "lastsale": "$0.025", - "netchange": "-0.0004", - "pctchange": "-1.575%", - "volume": "99637", + "lastsale": "$0.0253", + "netchange": "0.0003", + "pctchange": "1.20%", + "volume": "1079", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -15710,11 +15724,11 @@ { "symbol": "DISH", "name": "DISH Network Corporation Class A Common Stock", - "lastsale": "$4.64", - "netchange": "-0.04", - "pctchange": "-0.855%", - "volume": "4969280", - "marketCap": "2479570129.00", + "lastsale": "$4.88", + "netchange": "0.24", + "pctchange": "5.172%", + "volume": "5717974", + "marketCap": "2607823756.00", "country": "United States", "ipoyear": "1995", "industry": "Cable & Other Pay Television Services", @@ -15724,10 +15738,10 @@ { "symbol": "DIST", "name": "Distoken Acquisition Corporation Ordinary Shares", - "lastsale": "$11.295", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "30", + "lastsale": "$10.70", + "netchange": "-0.595", + "pctchange": "-5.268%", + "volume": "18321", "marketCap": "0.00", "country": "China", "ipoyear": "2023", @@ -15738,10 +15752,10 @@ { "symbol": "DISTR", "name": "Distoken Acquisition Corporation Right", - "lastsale": "$0.15", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "324", + "lastsale": "$0.1071", + "netchange": "-0.0429", + "pctchange": "-28.60%", + "volume": "1337", "marketCap": "0.00", "country": "China", "ipoyear": "2023", @@ -15752,10 +15766,10 @@ { "symbol": "DISTW", "name": "Distoken Acquisition Corporation Warrant", - "lastsale": "$0.0105", - "netchange": "-0.0009", - "pctchange": "-7.895%", - "volume": "10000", + "lastsale": "$0.0109", + "netchange": "0.0004", + "pctchange": "3.81%", + "volume": "2178", "marketCap": "0.00", "country": "China", "ipoyear": "2023", @@ -15766,11 +15780,11 @@ { "symbol": "DJCO", "name": "Daily Journal Corp. (S.C.) Common Stock", - "lastsale": "$329.00", - "netchange": "-2.64", - "pctchange": "-0.796%", - "volume": "5106", - "marketCap": "453041554.00", + "lastsale": "$330.16", + "netchange": "1.16", + "pctchange": "0.353%", + "volume": "4115", + "marketCap": "454638904.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -15780,11 +15794,11 @@ { "symbol": "DKNG", "name": "DraftKings Inc. Class A Common Stock", - "lastsale": "$35.19", - "netchange": "-0.16", - "pctchange": "-0.453%", - "volume": "8556607", - "marketCap": "30237214558.00", + "lastsale": "$35.75", + "netchange": "0.56", + "pctchange": "1.591%", + "volume": "8827146", + "marketCap": "30718397853.00", "country": "United States", "ipoyear": "2019", "industry": "Services-Misc. Amusement & Recreation", @@ -15794,25 +15808,25 @@ { "symbol": "DLHC", "name": "DLH Holdings Corp.", - "lastsale": "$13.52", - "netchange": "-0.50", - "pctchange": "-3.566%", - "volume": "35502", - "marketCap": "190195737.00", + "lastsale": "$13.98", + "netchange": "0.46", + "pctchange": "3.402%", + "volume": "44436", + "marketCap": "196666893.00", "country": "United States", "ipoyear": "", - "industry": "Business Services", + "industry": "Professional Services", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/dlhc" }, { "symbol": "DLO", "name": "DLocal Limited Class A Common Shares", - "lastsale": "$16.44", - "netchange": "0.15", - "pctchange": "0.921%", - "volume": "1483792", - "marketCap": "2665088400.00", + "lastsale": "$17.39", + "netchange": "0.95", + "pctchange": "5.779%", + "volume": "1478971", + "marketCap": "2819092900.00", "country": "Uruguay", "ipoyear": "2021", "industry": "Business Services", @@ -15822,11 +15836,11 @@ { "symbol": "DLPN", "name": "Dolphin Entertainment Inc. Common Stock", - "lastsale": "$1.58", - "netchange": "-0.11", - "pctchange": "-6.509%", - "volume": "16037", - "marketCap": "28663324.00", + "lastsale": "$1.50", + "netchange": "-0.08", + "pctchange": "-5.063%", + "volume": "94224", + "marketCap": "27212016.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -15836,11 +15850,11 @@ { "symbol": "DLTH", "name": "Duluth Holdings Inc. Class B Common Stock", - "lastsale": "$5.04", - "netchange": "-0.13", - "pctchange": "-2.515%", - "volume": "75987", - "marketCap": "173755315.00", + "lastsale": "$5.22", + "netchange": "0.18", + "pctchange": "3.571%", + "volume": "196954", + "marketCap": "179960862.00", "country": "United States", "ipoyear": "2015", "industry": "Clothing/Shoe/Accessory Stores", @@ -15850,11 +15864,11 @@ { "symbol": "DLTR", "name": "Dollar Tree Inc. Common Stock", - "lastsale": "$130.40", - "netchange": "-0.41", - "pctchange": "-0.313%", - "volume": "2188809", - "marketCap": "28410500585.00", + "lastsale": "$133.60", + "netchange": "3.20", + "pctchange": "2.454%", + "volume": "2405391", + "marketCap": "29107690783.00", "country": "United States", "ipoyear": "1995", "industry": "Department/Specialty Retail Stores", @@ -15864,14 +15878,14 @@ { "symbol": "DMAC", "name": "DiaMedica Therapeutics Inc. Common Stock", - "lastsale": "$2.75", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "36688", - "marketCap": "104372705.00", + "lastsale": "$2.79", + "netchange": "0.04", + "pctchange": "1.455%", + "volume": "20192", + "marketCap": "105890854.00", "country": "United States", "ipoyear": "2018", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Pharmaceuticals and Biotechnology", "sector": "Health Care", "url": "/market-activity/stocks/dmac" }, @@ -15879,9 +15893,9 @@ "symbol": "DMAQ", "name": "Deep Medicine Acquisition Corp. Class A Common Stock", "lastsale": "$11.52", - "netchange": "0.01", - "pctchange": "0.087%", - "volume": "155", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -15893,9 +15907,9 @@ "symbol": "DMAQR", "name": "Deep Medicine Acquisition Corp. Rights", "lastsale": "$0.3498", - "netchange": "-0.0001", - "pctchange": "-0.029%", - "volume": "600", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -15906,11 +15920,11 @@ { "symbol": "DMK", "name": "DMK Pharmaceuticals Corporation Common Stock", - "lastsale": "$0.629", - "netchange": "0.039", - "pctchange": "6.61%", - "volume": "60005", - "marketCap": "6354189.00", + "lastsale": "$0.605", + "netchange": "-0.024", + "pctchange": "-3.816%", + "volume": "56514", + "marketCap": "6111740.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15920,11 +15934,11 @@ { "symbol": "DMLP", "name": "Dorchester Minerals L.P. Common Units Representing Limited Partnership Interests", - "lastsale": "$30.88", - "netchange": "-0.15", - "pctchange": "-0.483%", - "volume": "57014", - "marketCap": "1222330544.00", + "lastsale": "$31.11", + "netchange": "0.23", + "pctchange": "0.745%", + "volume": "50507", + "marketCap": "1231434690.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -15934,11 +15948,11 @@ { "symbol": "DMRC", "name": "Digimarc Corporation Common Stock", - "lastsale": "$36.41", - "netchange": "-0.42", - "pctchange": "-1.14%", - "volume": "107569", - "marketCap": "741230047.00", + "lastsale": "$36.52", + "netchange": "0.11", + "pctchange": "0.302%", + "volume": "88837", + "marketCap": "743469412.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -15948,11 +15962,11 @@ { "symbol": "DMTK", "name": "DermTech Inc. Common Stock", - "lastsale": "$1.51", - "netchange": "-0.04", - "pctchange": "-2.581%", - "volume": "231098", - "marketCap": "51706963.00", + "lastsale": "$1.50", + "netchange": "-0.01", + "pctchange": "-0.662%", + "volume": "268112", + "marketCap": "51364533.00", "country": "United States", "ipoyear": "2017", "industry": "Medical Specialities", @@ -15962,11 +15976,11 @@ { "symbol": "DNLI", "name": "Denali Therapeutics Inc. Common Stock", - "lastsale": "$21.78", - "netchange": "-1.16", - "pctchange": "-5.057%", - "volume": "956005", - "marketCap": "3009927349.00", + "lastsale": "$22.65", + "netchange": "0.87", + "pctchange": "3.994%", + "volume": "1139836", + "marketCap": "3130158607.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -15976,11 +15990,11 @@ { "symbol": "DNTH", "name": "Dianthus Therapeutics Inc. Common Stock", - "lastsale": "$6.73", - "netchange": "-0.50", - "pctchange": "-6.916%", - "volume": "34606", - "marketCap": "99723538.00", + "lastsale": "$6.92", + "netchange": "0.19", + "pctchange": "2.823%", + "volume": "88453", + "marketCap": "102538913.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15990,11 +16004,11 @@ { "symbol": "DNUT", "name": "Krispy Kreme Inc. Common Stock", - "lastsale": "$14.48", - "netchange": "0.27", - "pctchange": "1.90%", - "volume": "821524", - "marketCap": "2441328000.00", + "lastsale": "$14.78", + "netchange": "0.30", + "pctchange": "2.072%", + "volume": "817294", + "marketCap": "2491908000.00", "country": "United States", "ipoyear": "2021", "industry": "Food Chains", @@ -16004,11 +16018,11 @@ { "symbol": "DOCU", "name": "DocuSign Inc. Common Stock", - "lastsale": "$61.54", - "netchange": "-1.57", - "pctchange": "-2.488%", - "volume": "8055465", - "marketCap": "12550091837.00", + "lastsale": "$62.43", + "netchange": "0.89", + "pctchange": "1.446%", + "volume": "5327966", + "marketCap": "12731593002.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -16018,11 +16032,11 @@ { "symbol": "DOGZ", "name": "Dogness (International) Corporation Class A Common Stock", - "lastsale": "$3.3132", - "netchange": "-0.0212", - "pctchange": "-0.636%", - "volume": "733", - "marketCap": "35192025.00", + "lastsale": "$3.67", + "netchange": "0.3568", + "pctchange": "10.769%", + "volume": "12502", + "marketCap": "38981870.00", "country": "China", "ipoyear": "2017", "industry": "Miscellaneous manufacturing industries", @@ -16032,11 +16046,11 @@ { "symbol": "DOMH", "name": "Dominari Holdings Inc. Common Stock", - "lastsale": "$1.96", - "netchange": "-0.06", - "pctchange": "-2.97%", - "volume": "12251", - "marketCap": "10476812.00", + "lastsale": "$2.02", + "netchange": "0.06", + "pctchange": "3.061%", + "volume": "12927", + "marketCap": "10797530.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16046,11 +16060,11 @@ { "symbol": "DOMO", "name": "Domo Inc. Class B Common Stock", - "lastsale": "$10.13", - "netchange": "0.50", - "pctchange": "5.192%", - "volume": "624803", - "marketCap": "370937281.00", + "lastsale": "$10.10", + "netchange": "-0.03", + "pctchange": "-0.296%", + "volume": "458334", + "marketCap": "369838750.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -16060,11 +16074,11 @@ { "symbol": "DOOO", "name": "BRP Inc. (Recreational Products) Common Subordinate Voting Shares", - "lastsale": "$65.14", - "netchange": "0.02", - "pctchange": "0.031%", - "volume": "111969", - "marketCap": "4938043162.00", + "lastsale": "$65.48", + "netchange": "0.34", + "pctchange": "0.522%", + "volume": "97416", + "marketCap": "4963817412.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Specialties", @@ -16074,11 +16088,11 @@ { "symbol": "DORM", "name": "Dorman Products Inc. Common Stock", - "lastsale": "$80.53", - "netchange": "0.26", - "pctchange": "0.324%", - "volume": "98493", - "marketCap": "2535737901.00", + "lastsale": "$84.02", + "netchange": "3.49", + "pctchange": "4.334%", + "volume": "185134", + "marketCap": "2645631422.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -16088,11 +16102,11 @@ { "symbol": "DOX", "name": "Amdocs Limited Ordinary Shares", - "lastsale": "$87.13", - "netchange": "1.44", - "pctchange": "1.68%", - "volume": "649852", - "marketCap": "10224515469.00", + "lastsale": "$87.27", + "netchange": "0.14", + "pctchange": "0.161%", + "volume": "681960", + "marketCap": "10240944164.00", "country": "Guernsey", "ipoyear": "", "industry": "EDP Services", @@ -16102,11 +16116,11 @@ { "symbol": "DOYU", "name": "DouYu International Holdings Limited ADS", - "lastsale": "$0.7799", - "netchange": "-0.0015", - "pctchange": "-0.192%", - "volume": "707481", - "marketCap": "249393809.00", + "lastsale": "$0.766", + "netchange": "-0.0139", + "pctchange": "-1.782%", + "volume": "564286", + "marketCap": "244948914.00", "country": "China", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -16116,10 +16130,10 @@ { "symbol": "DPCS", "name": "DP Cap Acquisition Corp I Class A Ordinary Shares", - "lastsale": "$10.83", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "829", + "lastsale": "$10.915", + "netchange": "0.085", + "pctchange": "0.785%", + "volume": "727", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -16127,42 +16141,28 @@ "sector": "Finance", "url": "/market-activity/stocks/dpcs" }, - { - "symbol": "DPCSW", - "name": "DP Cap Acquisition Corp I Warrants", - "lastsale": "$0.02", - "netchange": "0.0072", - "pctchange": "56.25%", - "volume": "10000", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/dpcsw" - }, { "symbol": "DPRO", "name": "Draganfly Inc. Common Shares", - "lastsale": "$0.5099", - "netchange": "-0.0303", - "pctchange": "-5.609%", - "volume": "466589", - "marketCap": "24806759.00", + "lastsale": "$0.499", + "netchange": "-0.0109", + "pctchange": "-2.138%", + "volume": "669146", + "marketCap": "24276471.00", "country": "Canada", "ipoyear": "", - "industry": "Electronic Components", - "sector": "Consumer Discretionary", + "industry": "Aerospace", + "sector": "Industrials", "url": "/market-activity/stocks/dpro" }, { "symbol": "DRCT", "name": "Direct Digital Holdings Inc. Class A Common Stock", - "lastsale": "$9.15", - "netchange": "1.17", - "pctchange": "14.662%", - "volume": "387431", - "marketCap": "130574389.00", + "lastsale": "$10.40", + "netchange": "1.25", + "pctchange": "13.661%", + "volume": "511709", + "marketCap": "148412420.00", "country": "United States", "ipoyear": "2022", "industry": "Computer Software: Programming Data Processing", @@ -16172,11 +16172,11 @@ { "symbol": "DRIO", "name": "DarioHealth Corp. Common Stock", - "lastsale": "$1.72", - "netchange": "-0.05", - "pctchange": "-2.825%", - "volume": "63627", - "marketCap": "46809232.00", + "lastsale": "$1.68", + "netchange": "-0.04", + "pctchange": "-2.326%", + "volume": "68411", + "marketCap": "45720646.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -16186,25 +16186,39 @@ { "symbol": "DRMA", "name": "Dermata Therapeutics Inc. Common Stock", - "lastsale": "$0.65", - "netchange": "-0.04", - "pctchange": "-5.797%", - "volume": "58988", - "marketCap": "2072872.00", + "lastsale": "$0.6496", + "netchange": "-0.0004", + "pctchange": "-0.062%", + "volume": "38135", + "marketCap": "2071596.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/drma" }, + { + "symbol": "DRMAW", + "name": "Dermata Therapeutics Inc. Warrant", + "lastsale": "$0.012", + "netchange": "-0.01", + "pctchange": "-45.455%", + "volume": "10473", + "marketCap": "38268.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Biotechnology: Pharmaceutical Preparations", + "sector": "Health Care", + "url": "/market-activity/stocks/drmaw" + }, { "symbol": "DRRX", "name": "DURECT Corporation Common Stock", - "lastsale": "$0.5321", - "netchange": "-0.058", - "pctchange": "-9.829%", - "volume": "387220", - "marketCap": "15871953.00", + "lastsale": "$0.5166", + "netchange": "-0.0155", + "pctchange": "-2.913%", + "volume": "305954", + "marketCap": "15409605.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16214,11 +16228,11 @@ { "symbol": "DRS", "name": "Leonardo DRS Inc. Common Stock", - "lastsale": "$18.92", - "netchange": "-0.06", - "pctchange": "-0.316%", - "volume": "886588", - "marketCap": "4964040551.00", + "lastsale": "$19.36", + "netchange": "0.44", + "pctchange": "2.326%", + "volume": "752649", + "marketCap": "5079483355.00", "country": "Israel", "ipoyear": "", "industry": "Military/Government/Technical", @@ -16228,14 +16242,14 @@ { "symbol": "DRTS", "name": "Alpha Tau Medical Ltd. Ordinary Shares", - "lastsale": "$2.76", - "netchange": "0.01", - "pctchange": "0.364%", - "volume": "54297", - "marketCap": "191212800.00", + "lastsale": "$2.905", + "netchange": "0.145", + "pctchange": "5.254%", + "volume": "11881", + "marketCap": "201258400.00", "country": "Israel", "ipoyear": "", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Medical/Dental Instruments", "sector": "Health Care", "url": "/market-activity/stocks/drts" }, @@ -16243,9 +16257,9 @@ "symbol": "DRTSW", "name": "Alpha Tau Medical Ltd. Warrant", "lastsale": "$0.20", - "netchange": "0.0149", - "pctchange": "8.05%", - "volume": "8229", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "12", "marketCap": "13821000.00", "country": "Israel", "ipoyear": "", @@ -16256,25 +16270,25 @@ { "symbol": "DRUG", "name": "Bright Minds Biosciences Inc. Common Stock", - "lastsale": "$1.4899", - "netchange": "-0.0101", - "pctchange": "-0.673%", - "volume": "46325", - "marketCap": "5620009.00", + "lastsale": "$1.4699", + "netchange": "-0.02", + "pctchange": "-1.342%", + "volume": "23324", + "marketCap": "5544567.00", "country": "Canada", "ipoyear": "", - "industry": "Pharmaceuticals and Biotechnology", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/drug" }, { "symbol": "DRVN", "name": "Driven Brands Holdings Inc. Common Stock", - "lastsale": "$14.09", - "netchange": "0.04", - "pctchange": "0.285%", - "volume": "1779661", - "marketCap": "2310185480.00", + "lastsale": "$14.39", + "netchange": "0.30", + "pctchange": "2.129%", + "volume": "1247129", + "marketCap": "2359373248.00", "country": "United States", "ipoyear": "2021", "industry": "Automotive Aftermarket", @@ -16284,11 +16298,11 @@ { "symbol": "DSGN", "name": "Design Therapeutics Inc. Common Stock", - "lastsale": "$2.61", - "netchange": "0.05", - "pctchange": "1.953%", - "volume": "450333", - "marketCap": "146165199.00", + "lastsale": "$2.64", + "netchange": "0.03", + "pctchange": "1.149%", + "volume": "313886", + "marketCap": "147845259.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16298,11 +16312,11 @@ { "symbol": "DSGR", "name": "Distribution Solutions Group Inc. Common Stock", - "lastsale": "$30.18", - "netchange": "0.59", - "pctchange": "1.994%", - "volume": "99701", - "marketCap": "1413811375.00", + "lastsale": "$31.34", + "netchange": "1.16", + "pctchange": "3.844%", + "volume": "50090", + "marketCap": "1468152700.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -16312,11 +16326,11 @@ { "symbol": "DSGX", "name": "Descartes Systems Group Inc. (The) Common Stock", - "lastsale": "$84.69", - "netchange": "0.40", - "pctchange": "0.475%", - "volume": "76673", - "marketCap": "7207808461.00", + "lastsale": "$82.61", + "netchange": "-2.08", + "pctchange": "-2.456%", + "volume": "193048", + "marketCap": "7030783528.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -16326,25 +16340,25 @@ { "symbol": "DSKE", "name": "Daseke Inc. Common Stock", - "lastsale": "$4.58", - "netchange": "-0.10", - "pctchange": "-2.137%", - "volume": "201479", - "marketCap": "212977594.00", + "lastsale": "$4.72", + "netchange": "0.14", + "pctchange": "3.057%", + "volume": "427766", + "marketCap": "219487826.00", "country": "United States", "ipoyear": "2015", - "industry": "Transportation Services", - "sector": "Consumer Discretionary", + "industry": "", + "sector": "", "url": "/market-activity/stocks/dske" }, { "symbol": "DSP", "name": "Viant Technology Inc. Class A Common Stock", - "lastsale": "$6.85", - "netchange": "-0.02", - "pctchange": "-0.291%", - "volume": "64691", - "marketCap": "428969968.00", + "lastsale": "$7.07", + "netchange": "0.22", + "pctchange": "3.212%", + "volume": "72765", + "marketCap": "442747106.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -16354,11 +16368,11 @@ { "symbol": "DSWL", "name": "Deswell Industries Inc. Common Shares", - "lastsale": "$2.6806", - "netchange": "0.0106", - "pctchange": "0.397%", - "volume": "4822", - "marketCap": "42716002.00", + "lastsale": "$2.53", + "netchange": "-0.1506", + "pctchange": "-5.618%", + "volume": "7964", + "marketCap": "40316155.00", "country": "Macau", "ipoyear": "1995", "industry": "Plastic Products", @@ -16368,11 +16382,11 @@ { "symbol": "DTCK", "name": "Davis Commodities Limited Ordinary Shares", - "lastsale": "$0.9901", - "netchange": "-0.0299", - "pctchange": "-2.931%", - "volume": "93564", - "marketCap": "24096559.00", + "lastsale": "$0.96", + "netchange": "-0.0301", + "pctchange": "-3.04%", + "volume": "180828", + "marketCap": "23364000.00", "country": "Singapore", "ipoyear": "2023", "industry": "Farming/Seeds/Milling", @@ -16382,11 +16396,11 @@ { "symbol": "DTI", "name": "Drilling Tools International Corporation Common Stock", - "lastsale": "$3.33", - "netchange": "0.04", - "pctchange": "1.216%", - "volume": "8457", - "marketCap": "99129331.00", + "lastsale": "$3.25", + "netchange": "-0.08", + "pctchange": "-2.402%", + "volume": "32196", + "marketCap": "96747846.00", "country": "United States", "ipoyear": "2021", "industry": "Metal Fabrications", @@ -16396,39 +16410,39 @@ { "symbol": "DTIL", "name": "Precision BioSciences Inc. Common Stock", - "lastsale": "$0.3522", - "netchange": "-0.0463", - "pctchange": "-11.619%", - "volume": "581227", - "marketCap": "41888974.00", + "lastsale": "$0.361", + "netchange": "0.0088", + "pctchange": "2.499%", + "volume": "583211", + "marketCap": "42935604.00", "country": "United States", "ipoyear": "2019", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/dtil" }, { "symbol": "DTSS", "name": "Datasea Inc. Common Stock", - "lastsale": "$0.188", - "netchange": "0.002", - "pctchange": "1.075%", - "volume": "76244", - "marketCap": "7157768.00", + "lastsale": "$0.1845", + "netchange": "-0.0035", + "pctchange": "-1.862%", + "volume": "40431", + "marketCap": "7024512.00", "country": "China", "ipoyear": "", - "industry": "Retail: Computer Software & Peripheral Equipment", + "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/dtss" }, { "symbol": "DTST", "name": "Data Storage Corporation Common Stock", - "lastsale": "$3.17", - "netchange": "0.04", - "pctchange": "1.278%", - "volume": "58013", - "marketCap": "21745018.00", + "lastsale": "$3.09", + "netchange": "-0.08", + "pctchange": "-2.524%", + "volume": "38139", + "marketCap": "21196247.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -16439,9 +16453,9 @@ "symbol": "DTSTW", "name": "Data Storage Corporation Warrant", "lastsale": "$0.18", - "netchange": "0.0569", - "pctchange": "46.223%", - "volume": "300", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "50", "marketCap": "1234733.00", "country": "United States", "ipoyear": "", @@ -16455,7 +16469,7 @@ "lastsale": "$10.92", "netchange": "0.00", "pctchange": "0.00%", - "volume": "207", + "volume": "18", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -16480,10 +16494,10 @@ { "symbol": "DUETW", "name": "DUET Acquisition Corp. Warrant", - "lastsale": "$0.0342", - "netchange": "0.01", - "pctchange": "41.322%", - "volume": "1900", + "lastsale": "$0.0284", + "netchange": "-0.0059", + "pctchange": "-17.201%", + "volume": "1412", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -16494,11 +16508,11 @@ { "symbol": "DUNE", "name": "Dune Acquisition Corporation Class A Common Stock", - "lastsale": "$4.37", - "netchange": "0.37", - "pctchange": "9.25%", - "volume": "25062", - "marketCap": "24011201.00", + "lastsale": "$4.365", + "netchange": "-0.005", + "pctchange": "-0.114%", + "volume": "16008", + "marketCap": "23983728.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Bankers/Brokers/Service", @@ -16508,11 +16522,11 @@ { "symbol": "DUNEW", "name": "Dune Acquisition Corporation Warrant", - "lastsale": "$0.0331", - "netchange": "0.0001", - "pctchange": "0.303%", - "volume": "78643", - "marketCap": "181870.00", + "lastsale": "$0.025", + "netchange": "-0.0081", + "pctchange": "-24.471%", + "volume": "11410", + "marketCap": "137364.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Bankers/Brokers/Service", @@ -16522,11 +16536,11 @@ { "symbol": "DUO", "name": "Fangdd Network Group Ltd. American Depositary Shares", - "lastsale": "$0.57", - "netchange": "0.031", - "pctchange": "5.751%", - "volume": "39061", - "marketCap": "2108690.00", + "lastsale": "$0.6201", + "netchange": "0.0501", + "pctchange": "8.789%", + "volume": "38983", + "marketCap": "2294033.00", "country": "China", "ipoyear": "2019", "industry": "Real Estate", @@ -16536,11 +16550,11 @@ { "symbol": "DUOL", "name": "Duolingo Inc. Class A Common Stock", - "lastsale": "$240.20", - "netchange": "8.71", - "pctchange": "3.763%", - "volume": "615092", - "marketCap": "10091718603.00", + "lastsale": "$241.21", + "netchange": "1.01", + "pctchange": "0.42%", + "volume": "652381", + "marketCap": "10134152557.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -16550,11 +16564,11 @@ { "symbol": "DUOT", "name": "Duos Technologies Group Inc. Common Stock", - "lastsale": "$2.91", - "netchange": "-0.07", - "pctchange": "-2.349%", - "volume": "13549", - "marketCap": "21089151.00", + "lastsale": "$2.90", + "netchange": "-0.01", + "pctchange": "-0.344%", + "volume": "20924", + "marketCap": "21016680.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -16564,11 +16578,11 @@ { "symbol": "DVAX", "name": "Dynavax Technologies Corporation Common Stock", - "lastsale": "$13.64", - "netchange": "-0.02", - "pctchange": "-0.146%", - "volume": "1927520", - "marketCap": "1763117994.00", + "lastsale": "$13.83", + "netchange": "0.19", + "pctchange": "1.393%", + "volume": "1486868", + "marketCap": "1787677556.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16579,9 +16593,9 @@ "symbol": "DWAC", "name": "Digital World Acquisition Corp. Class A Common Stock", "lastsale": "$17.83", - "netchange": "0.24", - "pctchange": "1.364%", - "volume": "304095", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "206687", "marketCap": "662925302.00", "country": "United States", "ipoyear": "2021", @@ -16592,11 +16606,11 @@ { "symbol": "DWACU", "name": "Digital World Acquisition Corp. Units", - "lastsale": "$19.4001", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "59", - "marketCap": "721302139.00", + "lastsale": "$19.90", + "netchange": "0.4999", + "pctchange": "2.577%", + "volume": "248", + "marketCap": "739888587.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -16606,11 +16620,11 @@ { "symbol": "DWACW", "name": "Digital World Acquisition Corp. Warrants", - "lastsale": "$5.7476", - "netchange": "0.0976", - "pctchange": "1.727%", - "volume": "21329", - "marketCap": "213697670.00", + "lastsale": "$5.60", + "netchange": "-0.1476", + "pctchange": "-2.568%", + "volume": "31509", + "marketCap": "208209854.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -16620,11 +16634,11 @@ { "symbol": "DWSN", "name": "Dawson Geophysical Company Common Stock", - "lastsale": "$1.6301", - "netchange": "-0.0999", - "pctchange": "-5.775%", - "volume": "19289", - "marketCap": "50227178.00", + "lastsale": "$1.795", + "netchange": "0.1649", + "pctchange": "10.116%", + "volume": "15366", + "marketCap": "55308131.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -16634,11 +16648,11 @@ { "symbol": "DXCM", "name": "DexCom Inc. Common Stock", - "lastsale": "$123.35", - "netchange": "0.76", - "pctchange": "0.62%", - "volume": "2571042", - "marketCap": "47659224882.00", + "lastsale": "$123.29", + "netchange": "-0.06", + "pctchange": "-0.049%", + "volume": "2481727", + "marketCap": "47636042446.00", "country": "United States", "ipoyear": "2005", "industry": "Medical/Dental Instruments", @@ -16648,11 +16662,11 @@ { "symbol": "DXLG", "name": "Destination XL Group Inc. Common Stock", - "lastsale": "$4.46", - "netchange": "-0.04", - "pctchange": "-0.889%", - "volume": "924046", - "marketCap": "268412077.00", + "lastsale": "$4.61", + "netchange": "0.15", + "pctchange": "3.363%", + "volume": "792537", + "marketCap": "277439389.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -16662,11 +16676,11 @@ { "symbol": "DXPE", "name": "DXP Enterprises Inc. Common Stock", - "lastsale": "$33.28", - "netchange": "-0.23", - "pctchange": "-0.686%", - "volume": "51794", - "marketCap": "538350991.00", + "lastsale": "$34.15", + "netchange": "0.87", + "pctchange": "2.614%", + "volume": "66789", + "marketCap": "552424470.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -16676,11 +16690,11 @@ { "symbol": "DXR", "name": "Daxor Corporation Common Stock", - "lastsale": "$8.3613", - "netchange": "0.8163", - "pctchange": "10.819%", - "volume": "5451", - "marketCap": "35085537.00", + "lastsale": "$8.45", + "netchange": "0.0887", + "pctchange": "1.061%", + "volume": "2826", + "marketCap": "35457738.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -16690,11 +16704,11 @@ { "symbol": "DXYN", "name": "Dixie Group Inc. (The) Common Stock", - "lastsale": "$0.7901", - "netchange": "-0.05", - "pctchange": "-5.952%", - "volume": "39213", - "marketCap": "12283813.00", + "lastsale": "$0.74", + "netchange": "-0.0501", + "pctchange": "-6.341%", + "volume": "35901", + "marketCap": "11504901.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -16704,11 +16718,11 @@ { "symbol": "DYAI", "name": "Dyadic International Inc. Common Stock", - "lastsale": "$1.55", - "netchange": "-0.04", - "pctchange": "-2.516%", - "volume": "19589", - "marketCap": "44657145.00", + "lastsale": "$1.58", + "netchange": "0.03", + "pctchange": "1.935%", + "volume": "39077", + "marketCap": "45521476.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -16718,11 +16732,11 @@ { "symbol": "DYN", "name": "Dyne Therapeutics Inc. Common Stock", - "lastsale": "$11.93", - "netchange": "-0.77", - "pctchange": "-6.063%", - "volume": "571759", - "marketCap": "732210884.00", + "lastsale": "$12.61", + "netchange": "0.68", + "pctchange": "5.70%", + "volume": "551076", + "marketCap": "773946291.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -16732,11 +16746,11 @@ { "symbol": "DYNT", "name": "Dynatronics Corporation Common Stock", - "lastsale": "$0.525", - "netchange": "0.0148", - "pctchange": "2.901%", - "volume": "3376", - "marketCap": "2378689.00", + "lastsale": "$0.5203", + "netchange": "-0.0047", + "pctchange": "-0.895%", + "volume": "10327", + "marketCap": "2357394.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -16746,11 +16760,11 @@ { "symbol": "DZSI", "name": "DZS Inc. Common Stock", - "lastsale": "$1.50", - "netchange": "0.13", - "pctchange": "9.489%", - "volume": "91350", - "marketCap": "46739667.00", + "lastsale": "$1.73", + "netchange": "0.23", + "pctchange": "15.333%", + "volume": "285967", + "marketCap": "53906416.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -16760,11 +16774,11 @@ { "symbol": "EA", "name": "Electronic Arts Inc. Common Stock", - "lastsale": "$138.09", - "netchange": "-0.74", - "pctchange": "-0.533%", - "volume": "1892168", - "marketCap": "37141576666.00", + "lastsale": "$138.55", + "netchange": "0.46", + "pctchange": "0.333%", + "volume": "1929984", + "marketCap": "37265301232.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -16774,10 +16788,10 @@ { "symbol": "EAC", "name": "Edify Acquisition Corp. Class A Common Stock", - "lastsale": "$10.93", - "netchange": "0.04", - "pctchange": "0.367%", - "volume": "3868", + "lastsale": "$10.95", + "netchange": "0.02", + "pctchange": "0.183%", + "volume": "5167", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -16802,11 +16816,11 @@ { "symbol": "EAR", "name": "Eargo Inc. Common Stock", - "lastsale": "$2.57", - "netchange": "0.03", - "pctchange": "1.181%", - "volume": "12105", - "marketCap": "53359340.00", + "lastsale": "$2.56", + "netchange": "-0.01", + "pctchange": "-0.389%", + "volume": "78754", + "marketCap": "53151716.00", "country": "United States", "ipoyear": "2020", "industry": "Medical Specialities", @@ -16816,11 +16830,11 @@ { "symbol": "EAST", "name": "Eastside Distilling Inc. Common Stock", - "lastsale": "$1.22", - "netchange": "0.15", - "pctchange": "14.019%", - "volume": "68059", - "marketCap": "1905583.00", + "lastsale": "$1.26", + "netchange": "0.04", + "pctchange": "3.279%", + "volume": "56667", + "marketCap": "1968061.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -16830,25 +16844,25 @@ { "symbol": "EBAY", "name": "eBay Inc. Common Stock", - "lastsale": "$42.52", - "netchange": "0.77", - "pctchange": "1.844%", - "volume": "6686663", - "marketCap": "22067880000.00", + "lastsale": "$43.67", + "netchange": "1.15", + "pctchange": "2.705%", + "volume": "7350859", + "marketCap": "22664730000.00", "country": "United States", "ipoyear": "1998", - "industry": "Catalog/Specialty Distribution", + "industry": "Business Services", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/ebay" }, { "symbol": "EBC", "name": "Eastern Bankshares Inc. Common Stock", - "lastsale": "$14.51", - "netchange": "0.02", - "pctchange": "0.138%", - "volume": "846911", - "marketCap": "2559955668.00", + "lastsale": "$14.72", + "netchange": "0.21", + "pctchange": "1.447%", + "volume": "790260", + "marketCap": "2597005337.00", "country": "United States", "ipoyear": "2020", "industry": "Accident &Health Insurance", @@ -16858,11 +16872,11 @@ { "symbol": "EBIX", "name": "Ebix Inc. Common Stock", - "lastsale": "$1.60", - "netchange": "-3.33", - "pctchange": "-67.546%", - "volume": "21557659", - "marketCap": "49442304.00", + "lastsale": "$2.075", + "netchange": "0.475", + "pctchange": "29.688%", + "volume": "9396534", + "marketCap": "64120488.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -16872,11 +16886,11 @@ { "symbol": "EBMT", "name": "Eagle Bancorp Montana Inc. Common Stock", - "lastsale": "$14.60", - "netchange": "0.53", - "pctchange": "3.767%", - "volume": "12073", - "marketCap": "116626727.00", + "lastsale": "$14.82", + "netchange": "0.22", + "pctchange": "1.507%", + "volume": "3712", + "marketCap": "118384116.00", "country": "United States", "ipoyear": "2010", "industry": "Major Banks", @@ -16886,11 +16900,11 @@ { "symbol": "EBON", "name": "Ebang International Holdings Inc. Class A Ordinary Shares", - "lastsale": "$7.40", - "netchange": "0.14", - "pctchange": "1.928%", - "volume": "9713", - "marketCap": "36926000.00", + "lastsale": "$8.4289", + "netchange": "1.0289", + "pctchange": "13.904%", + "volume": "63735", + "marketCap": "42060211.00", "country": "China", "ipoyear": "2020", "industry": "Semiconductors", @@ -16900,11 +16914,11 @@ { "symbol": "EBTC", "name": "Enterprise Bancorp Inc Common Stock", - "lastsale": "$31.64", - "netchange": "-0.06", - "pctchange": "-0.189%", - "volume": "11648", - "marketCap": "387811417.00", + "lastsale": "$31.68", + "netchange": "0.04", + "pctchange": "0.126%", + "volume": "25321", + "marketCap": "388301697.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -16914,11 +16928,11 @@ { "symbol": "ECBK", "name": "ECB Bancorp Inc. Common Stock", - "lastsale": "$12.52", - "netchange": "-0.08", - "pctchange": "-0.635%", - "volume": "13510", - "marketCap": "117546249.00", + "lastsale": "$12.60", + "netchange": "0.08", + "pctchange": "0.639%", + "volume": "72179", + "marketCap": "118297343.00", "country": "United States", "ipoyear": "2022", "industry": "Banks", @@ -16928,11 +16942,11 @@ { "symbol": "ECDA", "name": "ECD Automotive Design Inc. Common Stock", - "lastsale": "$1.78", - "netchange": "0.10", - "pctchange": "5.952%", - "volume": "370962", - "marketCap": "0.00", + "lastsale": "$1.72", + "netchange": "-0.06", + "pctchange": "-3.371%", + "volume": "1688218", + "marketCap": "11395253.00", "country": "United States", "ipoyear": "2022", "industry": "Auto Manufacturing", @@ -16942,11 +16956,11 @@ { "symbol": "ECDAW", "name": "ECD Automotive Design Inc. Warrant ", - "lastsale": "$0.0349", - "netchange": "-0.0051", - "pctchange": "-12.75%", - "volume": "29286", - "marketCap": "0.00", + "lastsale": "$0.037", + "netchange": "0.0021", + "pctchange": "6.017%", + "volume": "48090", + "marketCap": "245130.00", "country": "United States", "ipoyear": "2022", "industry": "Auto Manufacturing", @@ -16956,11 +16970,11 @@ { "symbol": "ECOR", "name": "electroCore Inc. Common Stock", - "lastsale": "$5.56", - "netchange": "0.24", - "pctchange": "4.511%", - "volume": "12073", - "marketCap": "33373455.00", + "lastsale": "$5.72", + "netchange": "0.16", + "pctchange": "2.878%", + "volume": "8055", + "marketCap": "34333842.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -16970,11 +16984,11 @@ { "symbol": "ECPG", "name": "Encore Capital Group Inc Common Stock", - "lastsale": "$48.89", - "netchange": "0.78", - "pctchange": "1.621%", - "volume": "143723", - "marketCap": "1150313107.00", + "lastsale": "$50.25", + "netchange": "1.36", + "pctchange": "2.782%", + "volume": "322997", + "marketCap": "1182311999.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -16984,11 +16998,11 @@ { "symbol": "ECX", "name": "ECARX Holdings Inc. Class A Ordinary shares", - "lastsale": "$2.13", - "netchange": "0.13", - "pctchange": "6.50%", - "volume": "292961", - "marketCap": "718652202.00", + "lastsale": "$2.10", + "netchange": "-0.03", + "pctchange": "-1.408%", + "volume": "179883", + "marketCap": "708530340.00", "country": "China", "ipoyear": "", "industry": "EDP Services", @@ -16998,11 +17012,11 @@ { "symbol": "ECXWW", "name": "ECARX Holdings Inc. Warrants", - "lastsale": "$0.019", - "netchange": "-0.002", - "pctchange": "-9.524%", - "volume": "99545", - "marketCap": "6410513.00", + "lastsale": "$0.025", + "netchange": "0.006", + "pctchange": "31.579%", + "volume": "6701", + "marketCap": "8434885.00", "country": "China", "ipoyear": "", "industry": "EDP Services", @@ -17013,9 +17027,9 @@ "symbol": "EDAP", "name": "EDAP TMS S.A. American Depositary Shares", "lastsale": "$5.00", - "netchange": "-0.14", - "pctchange": "-2.724%", - "volume": "3194806", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "72398", "marketCap": "184554625.00", "country": "France", "ipoyear": "1997", @@ -17026,11 +17040,11 @@ { "symbol": "EDBL", "name": "Edible Garden AG Incorporated Common Stock", - "lastsale": "$0.571", - "netchange": "-0.0228", - "pctchange": "-3.84%", - "volume": "46706", - "marketCap": "3257922.00", + "lastsale": "$0.56", + "netchange": "-0.011", + "pctchange": "-1.926%", + "volume": "34444", + "marketCap": "3195160.00", "country": "United States", "ipoyear": "2022", "industry": "Farming/Seeds/Milling", @@ -17040,11 +17054,11 @@ { "symbol": "EDBLW", "name": "Edible Garden AG Incorporated Warrant", - "lastsale": "$0.0102", - "netchange": "-0.0118", - "pctchange": "-53.636%", - "volume": "100", - "marketCap": "58198.00", + "lastsale": "$0.0215", + "netchange": "0.0113", + "pctchange": "110.784%", + "volume": "16177", + "marketCap": "122671.00", "country": "United States", "ipoyear": "2022", "industry": "Farming/Seeds/Milling", @@ -17054,11 +17068,11 @@ { "symbol": "EDIT", "name": "Editas Medicine Inc. Common Stock", - "lastsale": "$10.49", - "netchange": "-0.44", - "pctchange": "-4.026%", - "volume": "1817293", - "marketCap": "856756987.00", + "lastsale": "$11.01", + "netchange": "0.52", + "pctchange": "4.957%", + "volume": "2272154", + "marketCap": "899227305.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -17068,11 +17082,11 @@ { "symbol": "EDRY", "name": "EuroDry Ltd. Common Shares ", - "lastsale": "$19.28", - "netchange": "0.49", - "pctchange": "2.608%", - "volume": "18498", - "marketCap": "54755200.00", + "lastsale": "$19.2149", + "netchange": "-0.0651", + "pctchange": "-0.338%", + "volume": "3875", + "marketCap": "54570316.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -17082,11 +17096,11 @@ { "symbol": "EDSA", "name": "Edesa Biotech Inc. Common Shares", - "lastsale": "$4.80", - "netchange": "-0.39", - "pctchange": "-7.514%", - "volume": "22410", - "marketCap": "14464219.00", + "lastsale": "$4.98", + "netchange": "0.18", + "pctchange": "3.75%", + "volume": "9672", + "marketCap": "15760316.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17096,11 +17110,11 @@ { "symbol": "EDTK", "name": "Skillful Craftsman Education Technology Limited Ordinary Share", - "lastsale": "$0.95", - "netchange": "0.0099", - "pctchange": "1.053%", - "volume": "97366", - "marketCap": "14676978.00", + "lastsale": "$1.02", + "netchange": "0.07", + "pctchange": "7.368%", + "volume": "141353", + "marketCap": "15758440.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -17110,11 +17124,11 @@ { "symbol": "EDUC", "name": "Educational Development Corporation Common Stock", - "lastsale": "$0.8741", - "netchange": "0.0141", - "pctchange": "1.64%", - "volume": "17878", - "marketCap": "7491988.00", + "lastsale": "$0.9181", + "netchange": "0.044", + "pctchange": "5.034%", + "volume": "2562", + "marketCap": "7869116.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -17124,11 +17138,11 @@ { "symbol": "EEFT", "name": "Euronet Worldwide Inc. Common Stock", - "lastsale": "$95.58", - "netchange": "0.63", - "pctchange": "0.664%", - "volume": "420486", - "marketCap": "4408286757.00", + "lastsale": "$100.18", + "netchange": "4.60", + "pctchange": "4.813%", + "volume": "629060", + "marketCap": "4620445358.00", "country": "United States", "ipoyear": "1997", "industry": "Investment Bankers/Brokers/Service", @@ -17138,11 +17152,11 @@ { "symbol": "EEIQ", "name": "EpicQuest Education Group International Limited Common Stock", - "lastsale": "$1.7997", - "netchange": "0.0597", - "pctchange": "3.431%", - "volume": "3129", - "marketCap": "20588568.00", + "lastsale": "$1.93", + "netchange": "0.1303", + "pctchange": "7.24%", + "volume": "7382", + "marketCap": "22079200.00", "country": "United States", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -17152,11 +17166,11 @@ { "symbol": "EFOI", "name": "Energy Focus Inc. Common Stock", - "lastsale": "$1.58", - "netchange": "0.16", - "pctchange": "11.268%", - "volume": "8021", - "marketCap": "6870930.00", + "lastsale": "$1.54", + "netchange": "-0.04", + "pctchange": "-2.532%", + "volume": "9766", + "marketCap": "6696983.00", "country": "United States", "ipoyear": "", "industry": "Building Products", @@ -17166,11 +17180,11 @@ { "symbol": "EFSC", "name": "Enterprise Financial Services Corporation Common Stock", - "lastsale": "$43.87", - "netchange": "0.06", - "pctchange": "0.137%", - "volume": "124645", - "marketCap": "1640108509.00", + "lastsale": "$45.07", + "netchange": "1.20", + "pctchange": "2.735%", + "volume": "175705", + "marketCap": "1684971291.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17180,11 +17194,11 @@ { "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": "$15.68", - "netchange": "-0.30", - "pctchange": "-1.877%", - "volume": "22250", - "marketCap": "586207008.00", + "lastsale": "$15.97", + "netchange": "0.29", + "pctchange": "1.849%", + "volume": "8762", + "marketCap": "597048846.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17194,11 +17208,11 @@ { "symbol": "EFTR", "name": "eFFECTOR Therapeutics Inc. Common Stock", - "lastsale": "$0.3774", - "netchange": "0.0016", - "pctchange": "0.426%", - "volume": "1839410", - "marketCap": "24388539.00", + "lastsale": "$0.3699", + "netchange": "-0.0075", + "pctchange": "-1.987%", + "volume": "1875394", + "marketCap": "23903870.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17222,11 +17236,11 @@ { "symbol": "EGAN", "name": "eGain Corporation Common Stock", - "lastsale": "$7.95", - "netchange": "0.21", - "pctchange": "2.713%", - "volume": "99302", - "marketCap": "250307229.00", + "lastsale": "$8.19", + "netchange": "0.24", + "pctchange": "3.019%", + "volume": "69507", + "marketCap": "257863673.00", "country": "United States", "ipoyear": "1999", "industry": "Computer Software: Prepackaged Software", @@ -17236,11 +17250,11 @@ { "symbol": "EGBN", "name": "Eagle Bancorp Inc. Common Stock", - "lastsale": "$29.69", - "netchange": "-0.76", - "pctchange": "-2.496%", - "volume": "225134", - "marketCap": "888508344.00", + "lastsale": "$30.96", + "netchange": "1.27", + "pctchange": "4.278%", + "volume": "267823", + "marketCap": "926514595.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17250,11 +17264,11 @@ { "symbol": "EGHT", "name": "8x8 Inc Common Stock", - "lastsale": "$3.55", - "netchange": "-0.06", - "pctchange": "-1.662%", - "volume": "1904022", - "marketCap": "433680592.00", + "lastsale": "$3.60", + "netchange": "0.05", + "pctchange": "1.408%", + "volume": "1329624", + "marketCap": "439788769.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -17264,11 +17278,11 @@ { "symbol": "EGIO", "name": "Edgio Inc. Common Stock", - "lastsale": "$0.3905", - "netchange": "-0.0375", - "pctchange": "-8.762%", - "volume": "1354209", - "marketCap": "88076028.00", + "lastsale": "$0.3848", + "netchange": "-0.0057", + "pctchange": "-1.46%", + "volume": "982641", + "marketCap": "86790411.00", "country": "United States", "ipoyear": "2007", "industry": "Business Services", @@ -17278,10 +17292,10 @@ { "symbol": "EGOX", "name": "Next.e.GO N.V. Ordinary Shares", - "lastsale": "$0.518", - "netchange": "0.023", - "pctchange": "4.646%", - "volume": "15178", + "lastsale": "$0.52", + "netchange": "0.002", + "pctchange": "0.386%", + "volume": "41291", "marketCap": "0.00", "country": "Germany", "ipoyear": "", @@ -17292,11 +17306,11 @@ { "symbol": "EGRX", "name": "Eagle Pharmaceuticals Inc. Common Stock", - "lastsale": "$4.76", - "netchange": "0.13", - "pctchange": "2.808%", - "volume": "505170", - "marketCap": "61817982.00", + "lastsale": "$5.03", + "netchange": "0.27", + "pctchange": "5.672%", + "volume": "435373", + "marketCap": "65324464.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17306,11 +17320,11 @@ { "symbol": "EH", "name": "EHang Holdings Limited ADS", - "lastsale": "$17.30", - "netchange": "-0.30", - "pctchange": "-1.705%", - "volume": "744416", - "marketCap": "1007343950.00", + "lastsale": "$16.96", + "netchange": "-0.34", + "pctchange": "-1.965%", + "volume": "865151", + "marketCap": "987546439.00", "country": "China", "ipoyear": "2019", "industry": "Military/Government/Technical", @@ -17320,11 +17334,11 @@ { "symbol": "EHTH", "name": "eHealth Inc. Common Stock", - "lastsale": "$8.36", - "netchange": "0.14", - "pctchange": "1.703%", - "volume": "133951", - "marketCap": "237129904.00", + "lastsale": "$8.90", + "netchange": "0.54", + "pctchange": "6.459%", + "volume": "158157", + "marketCap": "252446907.00", "country": "United States", "ipoyear": "2006", "industry": "Specialty Insurers", @@ -17334,11 +17348,11 @@ { "symbol": "EIGR", "name": "Eiger BioPharmaceuticals Inc. Common Stock", - "lastsale": "$0.2318", - "netchange": "0.0109", - "pctchange": "4.934%", - "volume": "413752", - "marketCap": "10288370.00", + "lastsale": "$0.233", + "netchange": "0.0012", + "pctchange": "0.518%", + "volume": "463189", + "marketCap": "10341631.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -17349,9 +17363,9 @@ "symbol": "EJH", "name": "E-Home Household Service Holdings Limited Ordinary Shares", "lastsale": "$4.36", - "netchange": "0.01", - "pctchange": "0.23%", - "volume": "2580544", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1227518", "marketCap": "118805461.00", "country": "China", "ipoyear": "2021", @@ -17362,11 +17376,11 @@ { "symbol": "EKSO", "name": "Ekso Bionics Holdings Inc. Common Stock", - "lastsale": "$1.39", - "netchange": "0.05", - "pctchange": "3.731%", - "volume": "64690", - "marketCap": "19786397.00", + "lastsale": "$1.57", + "netchange": "0.18", + "pctchange": "12.95%", + "volume": "157723", + "marketCap": "22348664.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -17376,11 +17390,11 @@ { "symbol": "ELAB", "name": "Elevai Labs Inc. Common Stock", - "lastsale": "$1.9349", - "netchange": "0.1249", - "pctchange": "6.901%", - "volume": "121450", - "marketCap": "33531072.00", + "lastsale": "$2.0108", + "netchange": "0.0759", + "pctchange": "3.923%", + "volume": "30484", + "marketCap": "34846390.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -17390,25 +17404,25 @@ { "symbol": "ELBM", "name": "Electra Battery Materials Corporation Common Stock", - "lastsale": "$0.3566", - "netchange": "-0.0089", - "pctchange": "-2.435%", - "volume": "358003", - "marketCap": "19913018.00", + "lastsale": "$0.3435", + "netchange": "-0.0131", + "pctchange": "-3.674%", + "volume": "706314", + "marketCap": "19181497.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Industrial Machinery/Components", + "sector": "Miscellaneous", "url": "/market-activity/stocks/elbm" }, { "symbol": "ELDN", "name": "Eledon Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.55", - "netchange": "0.03", - "pctchange": "1.974%", - "volume": "82713", - "marketCap": "37507102.00", + "lastsale": "$1.51", + "netchange": "-0.04", + "pctchange": "-2.581%", + "volume": "44452", + "marketCap": "36539176.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17418,11 +17432,11 @@ { "symbol": "ELEV", "name": "Elevation Oncology Inc. Common stock", - "lastsale": "$0.484", - "netchange": "-0.0261", - "pctchange": "-5.117%", - "volume": "224354", - "marketCap": "20528735.00", + "lastsale": "$0.4814", + "netchange": "-0.0026", + "pctchange": "-0.537%", + "volume": "213346", + "marketCap": "20418456.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17432,11 +17446,11 @@ { "symbol": "ELSE", "name": "Electro-Sensors Inc. Common Stock", - "lastsale": "$3.92", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "131", - "marketCap": "13437842.00", + "lastsale": "$3.85", + "netchange": "-0.07", + "pctchange": "-1.786%", + "volume": "7711", + "marketCap": "13197881.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -17446,11 +17460,11 @@ { "symbol": "ELTK", "name": "Eltek Ltd. Ordinary Shares", - "lastsale": "$14.47", - "netchange": "-1.03", - "pctchange": "-6.645%", - "volume": "175098", - "marketCap": "84649500.00", + "lastsale": "$13.38", + "netchange": "-1.09", + "pctchange": "-7.533%", + "volume": "297583", + "marketCap": "78273000.00", "country": "Israel", "ipoyear": "1997", "industry": "Electrical Products", @@ -17460,11 +17474,11 @@ { "symbol": "ELTX", "name": "Elicio Therapeutics Inc. Common Stock", - "lastsale": "$6.51", - "netchange": "-0.05", - "pctchange": "-0.762%", - "volume": "12899", - "marketCap": "54730260.00", + "lastsale": "$6.01", + "netchange": "-0.50", + "pctchange": "-7.68%", + "volume": "15141", + "marketCap": "50526707.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17474,11 +17488,11 @@ { "symbol": "ELUT", "name": "Elutia Inc. Class A Common Stock", - "lastsale": "$1.94", - "netchange": "-0.02", - "pctchange": "-1.02%", - "volume": "31142", - "marketCap": "45003251.00", + "lastsale": "$1.98", + "netchange": "0.04", + "pctchange": "2.062%", + "volume": "56429", + "marketCap": "45931153.00", "country": "United States", "ipoyear": "2020", "industry": "Medical Specialities", @@ -17488,11 +17502,11 @@ { "symbol": "ELVA", "name": "Electrovaya Inc. Common Shares", - "lastsale": "$3.03", - "netchange": "-0.059", - "pctchange": "-1.91%", - "volume": "25734", - "marketCap": "99931951.00", + "lastsale": "$3.07", + "netchange": "0.04", + "pctchange": "1.32%", + "volume": "38445", + "marketCap": "101251185.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -17502,11 +17516,11 @@ { "symbol": "ELVN", "name": "Enliven Therapeutics Inc. Common Stock", - "lastsale": "$11.70", - "netchange": "-0.20", - "pctchange": "-1.681%", - "volume": "333235", - "marketCap": "482180084.00", + "lastsale": "$12.62", + "netchange": "0.92", + "pctchange": "7.863%", + "volume": "173156", + "marketCap": "520095099.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17516,11 +17530,11 @@ { "symbol": "ELWS", "name": "Earlyworks Co. Ltd. American Depositary Shares", - "lastsale": "$0.495", - "netchange": "-0.025", - "pctchange": "-4.808%", - "volume": "12707", - "marketCap": "7444503.00", + "lastsale": "$0.49", + "netchange": "-0.005", + "pctchange": "-1.01%", + "volume": "14088", + "marketCap": "7369306.00", "country": "Japan", "ipoyear": "2023", "industry": "", @@ -17530,11 +17544,11 @@ { "symbol": "ELYM", "name": "Eliem Therapeutics Inc Common Stock", - "lastsale": "$2.74", - "netchange": "0.01", - "pctchange": "0.366%", - "volume": "515", - "marketCap": "75549099.00", + "lastsale": "$2.76", + "netchange": "0.02", + "pctchange": "0.73%", + "volume": "13678", + "marketCap": "76100553.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17544,11 +17558,11 @@ { "symbol": "EM", "name": "Smart Share Global Limited American Depositary Shares", - "lastsale": "$0.5065", - "netchange": "-0.0335", - "pctchange": "-6.204%", - "volume": "134970", - "marketCap": "131275692.00", + "lastsale": "$0.50", + "netchange": "-0.0065", + "pctchange": "-1.283%", + "volume": "47028", + "marketCap": "129591009.00", "country": "China", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -17558,11 +17572,11 @@ { "symbol": "EMBC", "name": "Embecta Corp. Common Stock", - "lastsale": "$17.59", - "netchange": "0.24", - "pctchange": "1.383%", - "volume": "639241", - "marketCap": "1008515983.00", + "lastsale": "$17.89", + "netchange": "0.30", + "pctchange": "1.706%", + "volume": "711506", + "marketCap": "1025716370.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -17572,10 +17586,10 @@ { "symbol": "EMCG", "name": "Embrace Change Acquisition Corp Ordinary Shares", - "lastsale": "$10.92", + "lastsale": "$10.93", "netchange": "0.01", "pctchange": "0.092%", - "volume": "277", + "volume": "137200", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -17583,13 +17597,27 @@ "sector": "Finance", "url": "/market-activity/stocks/emcg" }, + { + "symbol": "EMCGR", + "name": "Embrace Change Acquisition Corp Rights", + "lastsale": "$0.1063", + "netchange": "-0.0037", + "pctchange": "-3.364%", + "volume": "1001", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/emcgr" + }, { "symbol": "EMCGW", "name": "Embrace Change Acquisition Corp Warrants", "lastsale": "$0.013", - "netchange": "-0.0008", - "pctchange": "-5.797%", - "volume": "1816", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1000", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -17600,11 +17628,11 @@ { "symbol": "EMKR", "name": "EMCORE Corporation Common Stock", - "lastsale": "$0.41", - "netchange": "-0.0209", - "pctchange": "-4.85%", - "volume": "567921", - "marketCap": "22205796.00", + "lastsale": "$0.4118", + "netchange": "0.0018", + "pctchange": "0.439%", + "volume": "388653", + "marketCap": "22303285.00", "country": "United States", "ipoyear": "1997", "industry": "Semiconductors", @@ -17614,11 +17642,11 @@ { "symbol": "EML", "name": "Eastern Company (The) Common Stock", - "lastsale": "$21.06", - "netchange": "-1.74", - "pctchange": "-7.632%", - "volume": "8131", - "marketCap": "131380978.00", + "lastsale": "$21.74", + "netchange": "0.68", + "pctchange": "3.229%", + "volume": "9259", + "marketCap": "135623099.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -17628,10 +17656,10 @@ { "symbol": "EMLD", "name": "FTAC Emerald Acquisition Corp. Class A Common Stock", - "lastsale": "$10.555", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "399170", + "lastsale": "$10.57", + "netchange": "0.015", + "pctchange": "0.142%", + "volume": "100", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -17667,13 +17695,27 @@ "sector": "Energy", "url": "/market-activity/stocks/encp" }, + { + "symbol": "ENCPW", + "name": "Energem Corp Warrant", + "lastsale": "$0.0146", + "netchange": "0.0016", + "pctchange": "12.308%", + "volume": "42200", + "marketCap": "49685.00", + "country": "Malaysia", + "ipoyear": "2022", + "industry": "Industrial Machinery/Components", + "sector": "Energy", + "url": "/market-activity/stocks/encpw" + }, { "symbol": "ENER", "name": "Accretion Acquisition Corp. Common Stock", "lastsale": "$10.53", "netchange": "0.00", "pctchange": "0.00%", - "volume": "731", + "volume": "10402", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -17684,10 +17726,10 @@ { "symbol": "ENERR", "name": "Accretion Acquisition Corp. Right", - "lastsale": "$0.042", - "netchange": "0.002", - "pctchange": "5.00%", - "volume": "140", + "lastsale": "$0.0005", + "netchange": "-0.0415", + "pctchange": "-98.81%", + "volume": "137778", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -17698,10 +17740,10 @@ { "symbol": "ENERW", "name": "Accretion Acquisition Corp. Warrant", - "lastsale": "$0.011", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", + "lastsale": "$0.0004", + "netchange": "-0.0106", + "pctchange": "-96.364%", + "volume": "470119", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -17712,11 +17754,11 @@ { "symbol": "ENG", "name": "ENGlobal Corporation Common Stock", - "lastsale": "$1.68", - "netchange": "-0.03", - "pctchange": "-1.754%", - "volume": "25246", - "marketCap": "8609778.00", + "lastsale": "$1.73", + "netchange": "0.05", + "pctchange": "2.976%", + "volume": "25811", + "marketCap": "8866022.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -17726,10 +17768,10 @@ { "symbol": "ENGN", "name": "enGene Holdings Inc. Common Stock", - "lastsale": "$7.05", - "netchange": "-0.34", - "pctchange": "-4.601%", - "volume": "8771", + "lastsale": "$7.48", + "netchange": "0.43", + "pctchange": "6.099%", + "volume": "30457", "marketCap": "0.00", "country": "Canada", "ipoyear": "", @@ -17743,7 +17785,7 @@ "lastsale": "$0.80", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2493", + "volume": "2117", "marketCap": "0.00", "country": "Canada", "ipoyear": "", @@ -17754,11 +17796,11 @@ { "symbol": "ENLT", "name": "Enlight Renewable Energy Ltd. Ordinary Shares", - "lastsale": "$19.54", - "netchange": "0.69", - "pctchange": "3.66%", - "volume": "50054", - "marketCap": "2298881000.00", + "lastsale": "$19.65", + "netchange": "0.11", + "pctchange": "0.563%", + "volume": "31311", + "marketCap": "2311822500.00", "country": "Israel", "ipoyear": "2023", "industry": "", @@ -17768,11 +17810,11 @@ { "symbol": "ENLV", "name": "Enlivex Therapeutics Ltd. Ordinary Shares", - "lastsale": "$1.42", - "netchange": "0.01", - "pctchange": "0.709%", - "volume": "51886", - "marketCap": "26156400.00", + "lastsale": "$1.59", + "netchange": "0.17", + "pctchange": "11.972%", + "volume": "48865", + "marketCap": "29287800.00", "country": "Israel", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17782,11 +17824,11 @@ { "symbol": "ENPH", "name": "Enphase Energy Inc. Common Stock", - "lastsale": "$124.03", - "netchange": "0.11", - "pctchange": "0.089%", - "volume": "5773823", - "marketCap": "16936447320.00", + "lastsale": "$135.32", + "netchange": "11.29", + "pctchange": "9.103%", + "volume": "10559170", + "marketCap": "18478110549.00", "country": "United States", "ipoyear": "2012", "industry": "Semiconductors", @@ -17796,11 +17838,11 @@ { "symbol": "ENSC", "name": "Ensysce Biosciences Inc. Common Stock", - "lastsale": "$1.20", - "netchange": "0.09", - "pctchange": "8.108%", - "volume": "123175", - "marketCap": "3775291.00", + "lastsale": "$1.11", + "netchange": "-0.09", + "pctchange": "-7.50%", + "volume": "70775", + "marketCap": "3492144.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17810,11 +17852,11 @@ { "symbol": "ENSG", "name": "The Ensign Group Inc. Common Stock", - "lastsale": "$111.76", - "netchange": "0.28", - "pctchange": "0.251%", - "volume": "236891", - "marketCap": "6309102119.00", + "lastsale": "$114.05", + "netchange": "2.29", + "pctchange": "2.049%", + "volume": "376227", + "marketCap": "6438377744.00", "country": "United States", "ipoyear": "2007", "industry": "Hospital/Nursing Management", @@ -17824,39 +17866,39 @@ { "symbol": "ENTA", "name": "Enanta Pharmaceuticals Inc. Common Stock", - "lastsale": "$8.94", - "netchange": "-0.40", - "pctchange": "-4.283%", - "volume": "120127", - "marketCap": "188266790.00", + "lastsale": "$9.21", + "netchange": "0.27", + "pctchange": "3.02%", + "volume": "196836", + "marketCap": "193952699.00", "country": "United States", "ipoyear": "2013", - "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/enta" }, { "symbol": "ENTG", "name": "Entegris Inc. Common Stock", - "lastsale": "$118.97", - "netchange": "0.62", - "pctchange": "0.524%", - "volume": "1572307", - "marketCap": "17864402311.00", + "lastsale": "$119.23", + "netchange": "0.26", + "pctchange": "0.219%", + "volume": "995001", + "marketCap": "17903443620.00", "country": "United States", "ipoyear": "2000", - "industry": "Semiconductors", - "sector": "Technology", + "industry": "Plastic Products", + "sector": "Industrials", "url": "/market-activity/stocks/entg" }, { "symbol": "ENTX", "name": "Entera Bio Ltd. Ordinary Shares", - "lastsale": "$0.6599", - "netchange": "0.0024", - "pctchange": "0.365%", - "volume": "28252", - "marketCap": "19014327.00", + "lastsale": "$0.7099", + "netchange": "0.05", + "pctchange": "7.577%", + "volume": "126936", + "marketCap": "20455025.00", "country": "Israel", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -17866,11 +17908,11 @@ { "symbol": "ENVB", "name": "Enveric Biosciences Inc. Common Stock", - "lastsale": "$1.32", - "netchange": "-0.02", - "pctchange": "-1.493%", - "volume": "13418", - "marketCap": "3064136.00", + "lastsale": "$1.3744", + "netchange": "0.0544", + "pctchange": "4.121%", + "volume": "14006", + "marketCap": "3190415.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17880,11 +17922,11 @@ { "symbol": "ENVX", "name": "Enovix Corporation Common Stock", - "lastsale": "$14.10", - "netchange": "-0.46", - "pctchange": "-3.159%", - "volume": "4452940", - "marketCap": "2365615275.00", + "lastsale": "$14.31", + "netchange": "0.21", + "pctchange": "1.489%", + "volume": "3793443", + "marketCap": "2400847843.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -17895,9 +17937,9 @@ "symbol": "EOLS", "name": "Evolus Inc. Common Stock", "lastsale": "$9.84", - "netchange": "-0.06", - "pctchange": "-0.606%", - "volume": "242176", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "229435", "marketCap": "562363104.00", "country": "United States", "ipoyear": "2018", @@ -17908,11 +17950,11 @@ { "symbol": "EOSE", "name": "Eos Energy Enterprises Inc. Class A Common Stock", - "lastsale": "$1.12", - "netchange": "-0.01", - "pctchange": "-0.885%", - "volume": "7457923", - "marketCap": "177032202.00", + "lastsale": "$1.13", + "netchange": "0.01", + "pctchange": "0.893%", + "volume": "6189960", + "marketCap": "178612847.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -17925,7 +17967,7 @@ "lastsale": "$0.21", "netchange": "0.00", "pctchange": "0.00%", - "volume": "21772", + "volume": "32760", "marketCap": "33193538.00", "country": "United States", "ipoyear": "", @@ -17936,11 +17978,11 @@ { "symbol": "EPIX", "name": "ESSA Pharma Inc. Common Stock", - "lastsale": "$6.08", - "netchange": "-0.15", - "pctchange": "-2.408%", - "volume": "50311", - "marketCap": "268383895.00", + "lastsale": "$6.42", + "netchange": "0.34", + "pctchange": "5.592%", + "volume": "56017", + "marketCap": "283392205.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17950,11 +17992,11 @@ { "symbol": "EPOW", "name": "Sunrise New Energy Co. Ltd Ordinary Shares", - "lastsale": "$1.20", - "netchange": "0.17", - "pctchange": "16.505%", - "volume": "78255", - "marketCap": "30432000.00", + "lastsale": "$1.0701", + "netchange": "-0.1299", + "pctchange": "-10.825%", + "volume": "27453", + "marketCap": "27137736.00", "country": "China", "ipoyear": "2021", "industry": "Business Services", @@ -17964,11 +18006,11 @@ { "symbol": "EPSN", "name": "Epsilon Energy Ltd. Common Share", - "lastsale": "$5.10", - "netchange": "0.17", - "pctchange": "3.448%", - "volume": "60005", - "marketCap": "113018239.00", + "lastsale": "$5.16", + "netchange": "0.06", + "pctchange": "1.176%", + "volume": "52390", + "marketCap": "114347865.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -17978,11 +18020,11 @@ { "symbol": "EQ", "name": "Equillium Inc. Common Stock", - "lastsale": "$0.6849", - "netchange": "0.0249", - "pctchange": "3.773%", - "volume": "101816", - "marketCap": "24053173.00", + "lastsale": "$0.71", + "netchange": "0.0251", + "pctchange": "3.665%", + "volume": "156260", + "marketCap": "24934666.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17992,11 +18034,11 @@ { "symbol": "EQIX", "name": "Equinix Inc. Common Stock REIT", - "lastsale": "$805.74", - "netchange": "2.01", - "pctchange": "0.25%", - "volume": "510072", - "marketCap": "75645630054.00", + "lastsale": "$809.49", + "netchange": "3.75", + "pctchange": "0.465%", + "volume": "429941", + "marketCap": "75997692894.00", "country": "United States", "ipoyear": "2000", "industry": "Real Estate Investment Trusts", @@ -18006,11 +18048,11 @@ { "symbol": "ERAS", "name": "Erasca Inc. Common Stock", - "lastsale": "$1.84", - "netchange": "-0.03", - "pctchange": "-1.604%", - "volume": "1882699", - "marketCap": "278000150.00", + "lastsale": "$1.97", + "netchange": "0.13", + "pctchange": "7.065%", + "volume": "1397591", + "marketCap": "297641465.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18020,11 +18062,11 @@ { "symbol": "ERIC", "name": "Ericsson American Depositary Shares", - "lastsale": "$5.97", - "netchange": "-0.02", - "pctchange": "-0.334%", - "volume": "8872819", - "marketCap": "19904885858.00", + "lastsale": "$6.09", + "netchange": "0.12", + "pctchange": "2.01%", + "volume": "9497154", + "marketCap": "20304984066.00", "country": "Sweden", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -18034,11 +18076,11 @@ { "symbol": "ERIE", "name": "Erie Indemnity Company Class A Common Stock", - "lastsale": "$329.59", - "netchange": "5.36", - "pctchange": "1.653%", - "volume": "86751", - "marketCap": "15224292740.00", + "lastsale": "$328.21", + "netchange": "-1.38", + "pctchange": "-0.419%", + "volume": "74482", + "marketCap": "15160548318.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -18048,11 +18090,11 @@ { "symbol": "ERII", "name": "Energy Recovery Inc. Common Stock", - "lastsale": "$18.32", - "netchange": "-0.25", - "pctchange": "-1.346%", - "volume": "323126", - "marketCap": "1035408533.00", + "lastsale": "$18.66", + "netchange": "0.34", + "pctchange": "1.856%", + "volume": "323699", + "marketCap": "1054624630.00", "country": "United States", "ipoyear": "2008", "industry": "Industrial Machinery/Components", @@ -18062,11 +18104,11 @@ { "symbol": "ERNA", "name": "Eterna Therapeutics Inc. Common Stock", - "lastsale": "$1.385", - "netchange": "-0.125", - "pctchange": "-8.278%", - "volume": "23527", - "marketCap": "7493308.00", + "lastsale": "$1.52", + "netchange": "0.135", + "pctchange": "9.747%", + "volume": "14464", + "marketCap": "8223703.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18079,7 +18121,7 @@ "lastsale": "$11.25", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "174", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -18087,6 +18129,20 @@ "sector": "Finance", "url": "/market-activity/stocks/esac" }, + { + "symbol": "ESACU", + "name": "ESGEN Acquisition Corporation Unit", + "lastsale": "$10.99", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/esacu" + }, { "symbol": "ESACW", "name": "ESGEN Acquisition Corporation Warrants", @@ -18104,11 +18160,11 @@ { "symbol": "ESCA", "name": "Escalade Incorporated Common Stock", - "lastsale": "$21.15", - "netchange": "-0.12", - "pctchange": "-0.564%", - "volume": "33178", - "marketCap": "290533320.00", + "lastsale": "$21.49", + "netchange": "0.34", + "pctchange": "1.608%", + "volume": "27816", + "marketCap": "295203832.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -18118,11 +18174,11 @@ { "symbol": "ESEA", "name": "Euroseas Ltd. Common Stock (Marshall Islands)", - "lastsale": "$28.80", - "netchange": "1.76", - "pctchange": "6.509%", - "volume": "54215", - "marketCap": "201888000.00", + "lastsale": "$30.52", + "netchange": "1.72", + "pctchange": "5.972%", + "volume": "69531", + "marketCap": "213945200.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -18132,10 +18188,10 @@ { "symbol": "ESGL", "name": "ESGL Holdings Limited Ordinary Shares", - "lastsale": "$0.473", - "netchange": "-0.037", - "pctchange": "-7.255%", - "volume": "126410", + "lastsale": "$0.4495", + "netchange": "-0.0235", + "pctchange": "-4.968%", + "volume": "73071", "marketCap": "0.00", "country": "Singapore", "ipoyear": "", @@ -18160,11 +18216,11 @@ { "symbol": "ESGR", "name": "Enstar Group Limited Ordinary Shares", - "lastsale": "$294.00", - "netchange": "0.26", - "pctchange": "0.089%", - "volume": "43963", - "marketCap": "4715561256.00", + "lastsale": "$296.56", + "netchange": "2.56", + "pctchange": "0.871%", + "volume": "51295", + "marketCap": "4756621925.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -18174,11 +18230,11 @@ { "symbol": "ESGRO", "name": "Enstar Group Limited Depository Shares 7.00% Perpetual Non-Cumulative Preference Shares Series E", - "lastsale": "$24.0127", - "netchange": "-0.2492", - "pctchange": "-1.027%", - "volume": "7578", - "marketCap": "385147475.00", + "lastsale": "$24.19", + "netchange": "0.1773", + "pctchange": "0.738%", + "volume": "7377", + "marketCap": "387991248.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -18188,11 +18244,11 @@ { "symbol": "ESGRP", "name": "Enstar Group Limited Depositary Shares Each Representing 1/1000th of an interest in Preference Shares", - "lastsale": "$24.72", - "netchange": "-0.10", - "pctchange": "-0.403%", - "volume": "17049", - "marketCap": "396492089.00", + "lastsale": "$24.86", + "netchange": "0.14", + "pctchange": "0.566%", + "volume": "15017", + "marketCap": "398737595.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -18203,9 +18259,9 @@ "symbol": "ESHA", "name": "ESH Acquisition Corp. Class A Common Stock", "lastsale": "$10.22", - "netchange": "0.01", - "pctchange": "0.098%", - "volume": "54837", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "129496", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -18216,10 +18272,10 @@ { "symbol": "ESHAR", "name": "ESH Acquisition Corp. Right", - "lastsale": "$0.29", - "netchange": "0.14", - "pctchange": "93.333%", - "volume": "842", + "lastsale": "$0.1699", + "netchange": "-0.1201", + "pctchange": "-41.414%", + "volume": "941290", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -18230,11 +18286,11 @@ { "symbol": "ESLA", "name": "Estrella Immunopharma Inc. Common Stock", - "lastsale": "$1.21", - "netchange": "-0.05", - "pctchange": "-3.968%", - "volume": "21436", - "marketCap": "42593491.00", + "lastsale": "$1.23", + "netchange": "0.02", + "pctchange": "1.653%", + "volume": "20075", + "marketCap": "43297515.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -18258,11 +18314,11 @@ { "symbol": "ESLT", "name": "Elbit Systems Ltd. Ordinary Shares", - "lastsale": "$212.06", - "netchange": "5.96", - "pctchange": "2.892%", - "volume": "23861", - "marketCap": "9404861000.00", + "lastsale": "$214.16", + "netchange": "2.10", + "pctchange": "0.99%", + "volume": "26741", + "marketCap": "9497996000.00", "country": "Israel", "ipoyear": "", "industry": "Military/Government/Technical", @@ -18272,11 +18328,11 @@ { "symbol": "ESOA", "name": "Energy Services of America Corporation Common Stock", - "lastsale": "$5.21", - "netchange": "1.71", - "pctchange": "48.857%", - "volume": "538545", - "marketCap": "86315034.00", + "lastsale": "$5.42", + "netchange": "0.21", + "pctchange": "4.031%", + "volume": "333138", + "marketCap": "89794143.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -18286,11 +18342,11 @@ { "symbol": "ESPR", "name": "Esperion Therapeutics Inc. Common Stock", - "lastsale": "$2.11", - "netchange": "0.29", - "pctchange": "15.934%", - "volume": "8572970", - "marketCap": "239944526.00", + "lastsale": "$2.34", + "netchange": "0.23", + "pctchange": "10.90%", + "volume": "8248842", + "marketCap": "266099617.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18300,11 +18356,11 @@ { "symbol": "ESQ", "name": "Esquire Financial Holdings Inc. Common Stock", - "lastsale": "$47.94", - "netchange": "-0.38", - "pctchange": "-0.786%", - "volume": "22890", - "marketCap": "393308677.00", + "lastsale": "$49.71", + "netchange": "1.77", + "pctchange": "3.692%", + "volume": "27038", + "marketCap": "407830086.00", "country": "United States", "ipoyear": "2017", "industry": "Commercial Banks", @@ -18314,11 +18370,11 @@ { "symbol": "ESSA", "name": "ESSA Bancorp Inc. Common Stock", - "lastsale": "$19.02", - "netchange": "-0.48", - "pctchange": "-2.462%", - "volume": "34753", - "marketCap": "344891467.00", + "lastsale": "$19.41", + "netchange": "0.39", + "pctchange": "2.05%", + "volume": "32787", + "marketCap": "351963374.00", "country": "United States", "ipoyear": "2007", "industry": "Banks", @@ -18328,11 +18384,11 @@ { "symbol": "ESTA", "name": "Establishment Labs Holdings Inc. Common Shares", - "lastsale": "$22.99", - "netchange": "-2.57", - "pctchange": "-10.055%", - "volume": "376670", - "marketCap": "593331897.00", + "lastsale": "$24.74", + "netchange": "1.75", + "pctchange": "7.612%", + "volume": "321756", + "marketCap": "638496352.00", "country": "Costa Rica", "ipoyear": "2018", "industry": "Industrial Specialties", @@ -18342,11 +18398,11 @@ { "symbol": "ETAO", "name": "Etao International Co. Ltd. Ordinary Shares", - "lastsale": "$0.46", - "netchange": "0.0394", - "pctchange": "9.368%", - "volume": "160461", - "marketCap": "47125091.00", + "lastsale": "$0.44", + "netchange": "-0.02", + "pctchange": "-4.348%", + "volume": "1219731", + "marketCap": "45076174.00", "country": "United States", "ipoyear": "", "industry": "Blank Checks", @@ -18356,11 +18412,11 @@ { "symbol": "ETNB", "name": "89bio Inc. Common Stock", - "lastsale": "$10.49", - "netchange": "-0.11", - "pctchange": "-1.038%", - "volume": "1197216", - "marketCap": "793448033.00", + "lastsale": "$10.85", + "netchange": "0.36", + "pctchange": "3.432%", + "volume": "1054314", + "marketCap": "820677899.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18370,11 +18426,11 @@ { "symbol": "ETON", "name": "Eton Pharmaceuticals Inc. Common Stock", - "lastsale": "$4.54", - "netchange": "0.09", - "pctchange": "2.022%", - "volume": "85744", - "marketCap": "116489118.00", + "lastsale": "$4.57", + "netchange": "0.03", + "pctchange": "0.661%", + "volume": "47702", + "marketCap": "117258870.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18384,11 +18440,11 @@ { "symbol": "ETSY", "name": "Etsy Inc. Common Stock", - "lastsale": "$84.46", - "netchange": "3.78", - "pctchange": "4.685%", - "volume": "7654624", - "marketCap": "10113768613.00", + "lastsale": "$87.03", + "netchange": "2.57", + "pctchange": "3.043%", + "volume": "6159923", + "marketCap": "10421516486.00", "country": "United States", "ipoyear": "2015", "industry": "Business Services", @@ -18398,11 +18454,11 @@ { "symbol": "EUDA", "name": "EUDA Health Holdings Limited Ordinary Shares", - "lastsale": "$1.24", - "netchange": "0.05", - "pctchange": "4.202%", - "volume": "87395", - "marketCap": "30724111.00", + "lastsale": "$1.28", + "netchange": "0.04", + "pctchange": "3.226%", + "volume": "98712", + "marketCap": "31715212.00", "country": "Singapore", "ipoyear": "2021", "industry": "Blank Checks", @@ -18412,11 +18468,11 @@ { "symbol": "EUDAW", "name": "EUDA Health Holdings Limited Warrant", - "lastsale": "$0.11", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "47", - "marketCap": "2725526.00", + "lastsale": "$0.1077", + "netchange": "-0.0023", + "pctchange": "-2.091%", + "volume": "1723", + "marketCap": "2668538.00", "country": "Singapore", "ipoyear": "2021", "industry": "", @@ -18426,11 +18482,11 @@ { "symbol": "EVAX", "name": "Evaxion Biotech A/S American Depositary Share", - "lastsale": "$0.641", + "lastsale": "$0.622", "netchange": "-0.019", - "pctchange": "-2.879%", - "volume": "29089", - "marketCap": "15473364.00", + "pctchange": "-2.964%", + "volume": "143092", + "marketCap": "15014715.00", "country": "Denmark", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -18440,11 +18496,11 @@ { "symbol": "EVBG", "name": "Everbridge Inc. Common Stock", - "lastsale": "$23.57", - "netchange": "-0.03", - "pctchange": "-0.127%", - "volume": "319569", - "marketCap": "967997933.00", + "lastsale": "$23.88", + "netchange": "0.31", + "pctchange": "1.315%", + "volume": "406661", + "marketCap": "980729344.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -18454,11 +18510,11 @@ { "symbol": "EVCM", "name": "EverCommerce Inc. Common Stock", - "lastsale": "$10.30", - "netchange": "0.05", - "pctchange": "0.488%", - "volume": "94152", - "marketCap": "1943183796.00", + "lastsale": "$10.46", + "netchange": "0.16", + "pctchange": "1.553%", + "volume": "94963", + "marketCap": "1973369176.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -18468,11 +18524,11 @@ { "symbol": "EVER", "name": "EverQuote Inc. Class A Common Stock", - "lastsale": "$11.79", - "netchange": "-0.17", - "pctchange": "-1.421%", - "volume": "320406", - "marketCap": "397463997.00", + "lastsale": "$12.01", + "netchange": "0.22", + "pctchange": "1.866%", + "volume": "297006", + "marketCap": "404880628.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -18482,11 +18538,11 @@ { "symbol": "EVGN", "name": "Evogene Ltd Ordinary Shares", - "lastsale": "$0.67", - "netchange": "-0.0154", - "pctchange": "-2.247%", - "volume": "145495", - "marketCap": "27630800.00", + "lastsale": "$0.7701", + "netchange": "0.1001", + "pctchange": "14.94%", + "volume": "443383", + "marketCap": "31758924.00", "country": "Israel", "ipoyear": "", "industry": "Agricultural Chemicals", @@ -18496,11 +18552,11 @@ { "symbol": "EVGO", "name": "EVgo Inc. Class A Common Stock", - "lastsale": "$3.50", - "netchange": "0.01", - "pctchange": "0.287%", - "volume": "2301478", - "marketCap": "1047738643.00", + "lastsale": "$3.63", + "netchange": "0.13", + "pctchange": "3.714%", + "volume": "2497690", + "marketCap": "1086654650.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -18510,11 +18566,11 @@ { "symbol": "EVGOW", "name": "EVgo Inc. Warrants", - "lastsale": "$0.255", - "netchange": "0.0065", - "pctchange": "2.616%", - "volume": "8751", - "marketCap": "76335244.00", + "lastsale": "$0.26", + "netchange": "0.005", + "pctchange": "1.961%", + "volume": "16226", + "marketCap": "77832013.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -18527,7 +18583,7 @@ "lastsale": "$11.22", "netchange": "0.00", "pctchange": "0.00%", - "volume": "21932", + "volume": "89540", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -18552,11 +18608,11 @@ { "symbol": "EVLV", "name": "Evolv Technologies Holdings Inc. Class A Common Stock", - "lastsale": "$4.83", - "netchange": "-0.03", - "pctchange": "-0.617%", - "volume": "899421", - "marketCap": "729980224.00", + "lastsale": "$4.89", + "netchange": "0.06", + "pctchange": "1.242%", + "volume": "1209428", + "marketCap": "739048302.00", "country": "United States", "ipoyear": "2020", "industry": "Computer peripheral equipment", @@ -18566,11 +18622,11 @@ { "symbol": "EVLVW", "name": "Evolv Technologies Holdings Inc. Warrant", - "lastsale": "$0.78", - "netchange": "-0.01", - "pctchange": "-1.266%", - "volume": "14714", - "marketCap": "117885005.00", + "lastsale": "$0.75", + "netchange": "-0.03", + "pctchange": "-3.846%", + "volume": "38965", + "marketCap": "113350967.00", "country": "United States", "ipoyear": "2020", "industry": "Computer peripheral equipment", @@ -18580,11 +18636,11 @@ { "symbol": "EVO", "name": "Evotec SE American Depositary Shares", - "lastsale": "$11.185", - "netchange": "0.165", - "pctchange": "1.497%", - "volume": "12868", - "marketCap": "3958430848.00", + "lastsale": "$11.33", + "netchange": "0.145", + "pctchange": "1.296%", + "volume": "12007", + "marketCap": "4009747117.00", "country": "Germany", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18594,11 +18650,11 @@ { "symbol": "EVOK", "name": "Evoke Pharma Inc. Common Stock", - "lastsale": "$1.20", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "41305", - "marketCap": "4011684.00", + "lastsale": "$1.12", + "netchange": "-0.08", + "pctchange": "-6.667%", + "volume": "43328", + "marketCap": "3744238.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18608,11 +18664,11 @@ { "symbol": "EVRG", "name": "Evergy Inc. Common Stock", - "lastsale": "$51.46", - "netchange": "-0.30", - "pctchange": "-0.58%", - "volume": "2158435", - "marketCap": "11821430155.00", + "lastsale": "$51.85", + "netchange": "0.39", + "pctchange": "0.758%", + "volume": "2229989", + "marketCap": "11911021250.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -18622,11 +18678,11 @@ { "symbol": "EVTV", "name": "Envirotech Vehicles Inc. Common Stock", - "lastsale": "$1.28", - "netchange": "-0.03", - "pctchange": "-2.29%", - "volume": "10985", - "marketCap": "19335793.00", + "lastsale": "$1.23", + "netchange": "-0.05", + "pctchange": "-3.906%", + "volume": "13752", + "marketCap": "18580488.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -18636,11 +18692,11 @@ { "symbol": "EWBC", "name": "East West Bancorp Inc. Common Stock", - "lastsale": "$71.77", - "netchange": "0.39", - "pctchange": "0.546%", - "volume": "886196", - "marketCap": "10114556291.00", + "lastsale": "$72.38", + "netchange": "0.61", + "pctchange": "0.85%", + "volume": "765146", + "marketCap": "10200523678.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18650,11 +18706,11 @@ { "symbol": "EWCZ", "name": "European Wax Center Inc. Class A Common Stock", - "lastsale": "$13.60", - "netchange": "0.16", - "pctchange": "1.19%", - "volume": "917589", - "marketCap": "849202890.00", + "lastsale": "$13.79", + "netchange": "0.19", + "pctchange": "1.397%", + "volume": "745247", + "marketCap": "861066754.00", "country": "United States", "ipoyear": "2021", "industry": "Package Goods/Cosmetics", @@ -18664,11 +18720,11 @@ { "symbol": "EWTX", "name": "Edgewise Therapeutics Inc. Common Stock", - "lastsale": "$7.89", - "netchange": "0.60", - "pctchange": "8.23%", - "volume": "851438", - "marketCap": "500712087.00", + "lastsale": "$9.16", + "netchange": "1.27", + "pctchange": "16.096%", + "volume": "564548", + "marketCap": "581308329.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18678,11 +18734,11 @@ { "symbol": "EXAI", "name": "Exscientia Plc American Depositary Shares", - "lastsale": "$6.14", - "netchange": "0.27", - "pctchange": "4.60%", - "volume": "904480", - "marketCap": "754974400.00", + "lastsale": "$6.75", + "netchange": "0.61", + "pctchange": "9.935%", + "volume": "694936", + "marketCap": "829980000.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -18692,11 +18748,11 @@ { "symbol": "EXAS", "name": "Exact Sciences Corporation Common Stock", - "lastsale": "$64.60", - "netchange": "-1.30", - "pctchange": "-1.973%", - "volume": "2108381", - "marketCap": "11682906382.00", + "lastsale": "$69.43", + "netchange": "4.83", + "pctchange": "7.477%", + "volume": "3131999", + "marketCap": "12556411612.00", "country": "United States", "ipoyear": "2001", "industry": "Medical Specialities", @@ -18706,11 +18762,11 @@ { "symbol": "EXC", "name": "Exelon Corporation Common Stock", - "lastsale": "$34.45", - "netchange": "-1.04", - "pctchange": "-2.93%", - "volume": "23410544", - "marketCap": "34292818981.00", + "lastsale": "$35.41", + "netchange": "0.96", + "pctchange": "2.787%", + "volume": "16412195", + "marketCap": "35248438901.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -18720,11 +18776,11 @@ { "symbol": "EXEL", "name": "Exelixis Inc. Common Stock", - "lastsale": "$23.34", - "netchange": "-0.07", - "pctchange": "-0.299%", - "volume": "1667989", - "marketCap": "7258135797.00", + "lastsale": "$23.84", + "netchange": "0.50", + "pctchange": "2.142%", + "volume": "3443504", + "marketCap": "7413622854.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -18734,11 +18790,11 @@ { "symbol": "EXFY", "name": "Expensify Inc. Class A Common Stock", - "lastsale": "$2.26", - "netchange": "-0.07", - "pctchange": "-3.004%", - "volume": "553827", - "marketCap": "189242723.00", + "lastsale": "$2.32", + "netchange": "0.06", + "pctchange": "2.655%", + "volume": "681364", + "marketCap": "194266866.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -18748,11 +18804,11 @@ { "symbol": "EXLS", "name": "ExlService Holdings Inc. Common Stock", - "lastsale": "$30.32", - "netchange": "-0.06", - "pctchange": "-0.197%", - "volume": "765847", - "marketCap": "5000458295.00", + "lastsale": "$30.45", + "netchange": "0.13", + "pctchange": "0.429%", + "volume": "884102", + "marketCap": "5021898255.00", "country": "United States", "ipoyear": "2006", "industry": "Business Services", @@ -18762,11 +18818,11 @@ { "symbol": "EXPE", "name": "Expedia Group Inc. Common Stock", - "lastsale": "$148.47", - "netchange": "2.48", - "pctchange": "1.699%", - "volume": "1856603", - "marketCap": "20614797005.00", + "lastsale": "$151.52", + "netchange": "3.05", + "pctchange": "2.054%", + "volume": "2589006", + "marketCap": "21038284113.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -18776,11 +18832,11 @@ { "symbol": "EXPI", "name": "eXp World Holdings Inc. Common Stock", - "lastsale": "$14.17", - "netchange": "-0.96", - "pctchange": "-6.345%", - "volume": "2671774", - "marketCap": "2179329209.00", + "lastsale": "$15.55", + "netchange": "1.38", + "pctchange": "9.739%", + "volume": "1543870", + "marketCap": "2391571573.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -18790,11 +18846,11 @@ { "symbol": "EXPO", "name": "Exponent Inc. Common Stock", - "lastsale": "$85.39", - "netchange": "0.75", - "pctchange": "0.886%", - "volume": "250884", - "marketCap": "4322649981.00", + "lastsale": "$86.08", + "netchange": "0.69", + "pctchange": "0.808%", + "volume": "248132", + "marketCap": "4357579463.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -18804,11 +18860,11 @@ { "symbol": "EXTR", "name": "Extreme Networks Inc. Common Stock", - "lastsale": "$17.89", - "netchange": "-0.11", - "pctchange": "-0.611%", - "volume": "1810410", - "marketCap": "2318791401.00", + "lastsale": "$18.06", + "netchange": "0.17", + "pctchange": "0.95%", + "volume": "1272695", + "marketCap": "2340825752.00", "country": "United States", "ipoyear": "1999", "industry": "Telecommunications Equipment", @@ -18818,11 +18874,11 @@ { "symbol": "EYE", "name": "National Vision Holdings Inc. Common Stock", - "lastsale": "$19.76", - "netchange": "0.04", - "pctchange": "0.203%", - "volume": "711579", - "marketCap": "1546133431.00", + "lastsale": "$20.06", + "netchange": "0.30", + "pctchange": "1.518%", + "volume": "862512", + "marketCap": "1569607117.00", "country": "United States", "ipoyear": "2017", "industry": "Ophthalmic Goods", @@ -18832,11 +18888,11 @@ { "symbol": "EYEN", "name": "Eyenovia Inc. Common Stock", - "lastsale": "$1.72", - "netchange": "-0.05", - "pctchange": "-2.825%", - "volume": "240804", - "marketCap": "75890227.00", + "lastsale": "$1.76", + "netchange": "0.04", + "pctchange": "2.326%", + "volume": "229591", + "marketCap": "77655116.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18846,11 +18902,11 @@ { "symbol": "EYPT", "name": "EyePoint Pharmaceuticals Inc. Common Stock", - "lastsale": "$18.95", - "netchange": "-0.60", - "pctchange": "-3.069%", - "volume": "1680620", - "marketCap": "669113736.00", + "lastsale": "$20.00", + "netchange": "1.05", + "pctchange": "5.541%", + "volume": "1422215", + "marketCap": "706188640.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -18860,11 +18916,11 @@ { "symbol": "EZFL", "name": "EzFill Holdings Inc. Common Stock", - "lastsale": "$1.77", - "netchange": "0.06", - "pctchange": "3.509%", - "volume": "34319", - "marketCap": "7559121.00", + "lastsale": "$1.79", + "netchange": "0.02", + "pctchange": "1.13%", + "volume": "14988", + "marketCap": "7644535.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -18874,11 +18930,11 @@ { "symbol": "EZGO", "name": "EZGO Technologies Ltd. Ordinary Shares", - "lastsale": "$0.1035", - "netchange": "-0.003", - "pctchange": "-2.817%", - "volume": "1867672", - "marketCap": "5388210.00", + "lastsale": "$0.108", + "netchange": "0.0045", + "pctchange": "4.348%", + "volume": "2629772", + "marketCap": "5622480.00", "country": "China", "ipoyear": "2021", "industry": "Motor Vehicles", @@ -18888,25 +18944,25 @@ { "symbol": "EZPW", "name": "EZCORP Inc. Class A Non Voting Common Stock", - "lastsale": "$8.84", - "netchange": "0.12", - "pctchange": "1.376%", - "volume": "354430", - "marketCap": "483698837.00", + "lastsale": "$8.92", + "netchange": "0.08", + "pctchange": "0.905%", + "volume": "388693", + "marketCap": "488076202.00", "country": "United States", "ipoyear": "1991", - "industry": "Other Specialty Stores", - "sector": "Consumer Discretionary", + "industry": "Diversified Commercial Services", + "sector": "Miscellaneous", "url": "/market-activity/stocks/ezpw" }, { "symbol": "FA", "name": "First Advantage Corporation Common Stock", - "lastsale": "$16.28", - "netchange": "0.03", - "pctchange": "0.185%", - "volume": "182697", - "marketCap": "2362553714.00", + "lastsale": "$16.27", + "netchange": "-0.01", + "pctchange": "-0.061%", + "volume": "241739", + "marketCap": "2361102514.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -18916,11 +18972,11 @@ { "symbol": "FAMI", "name": "Farmmi Inc. Ordinary Shares", - "lastsale": "$1.14", - "netchange": "0.0218", - "pctchange": "1.95%", - "volume": "82711", - "marketCap": "6764571.00", + "lastsale": "$1.16", + "netchange": "0.02", + "pctchange": "1.754%", + "volume": "35268", + "marketCap": "6883247.00", "country": "China", "ipoyear": "2018", "industry": "Packaged Foods", @@ -18930,11 +18986,11 @@ { "symbol": "FANG", "name": "Diamondback Energy Inc. Common Stock", - "lastsale": "$155.63", - "netchange": "2.52", - "pctchange": "1.646%", - "volume": "1883454", - "marketCap": "27855421699.00", + "lastsale": "$157.15", + "netchange": "1.52", + "pctchange": "0.977%", + "volume": "1578824", + "marketCap": "28127478764.00", "country": "United States", "ipoyear": "2012", "industry": "Oil & Gas Production", @@ -18944,11 +19000,11 @@ { "symbol": "FANH", "name": "Fanhua Inc. American Depositary Shares", - "lastsale": "$6.65", - "netchange": "1.40", - "pctchange": "26.667%", - "volume": "52151", - "marketCap": "356720125.00", + "lastsale": "$6.70", + "netchange": "0.05", + "pctchange": "0.752%", + "volume": "34703", + "marketCap": "359402231.00", "country": "China", "ipoyear": "2007", "industry": "Specialty Insurers", @@ -18958,11 +19014,11 @@ { "symbol": "FARM", "name": "Farmer Brothers Company Common Stock", - "lastsale": "$2.99", - "netchange": "-0.01", - "pctchange": "-0.333%", - "volume": "90832", - "marketCap": "62037324.00", + "lastsale": "$3.04", + "netchange": "0.05", + "pctchange": "1.672%", + "volume": "83592", + "marketCap": "63074738.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -18972,11 +19028,11 @@ { "symbol": "FARO", "name": "FARO Technologies Inc. Common Stock", - "lastsale": "$21.46", - "netchange": "0.33", - "pctchange": "1.562%", - "volume": "323289", - "marketCap": "406758355.00", + "lastsale": "$22.05", + "netchange": "0.59", + "pctchange": "2.749%", + "volume": "235975", + "marketCap": "417941367.00", "country": "United States", "ipoyear": "1997", "industry": "Industrial Machinery/Components", @@ -18986,11 +19042,11 @@ { "symbol": "FAST", "name": "Fastenal Company Common Stock", - "lastsale": "$64.63", - "netchange": "0.47", - "pctchange": "0.733%", - "volume": "3152628", - "marketCap": "36930432854.00", + "lastsale": "$64.69", + "netchange": "0.06", + "pctchange": "0.093%", + "volume": "2407203", + "marketCap": "36964717644.00", "country": "United States", "ipoyear": "1987", "industry": "RETAIL: Building Materials", @@ -19000,11 +19056,11 @@ { "symbol": "FAT", "name": "FAT Brands Inc. Class A Common Stock", - "lastsale": "$6.40", - "netchange": "0.22", - "pctchange": "3.56%", - "volume": "44191", - "marketCap": "107451667.00", + "lastsale": "$6.50", + "netchange": "0.10", + "pctchange": "1.563%", + "volume": "31985", + "marketCap": "109130600.00", "country": "United States", "ipoyear": "2017", "industry": "Restaurants", @@ -19014,11 +19070,11 @@ { "symbol": "FATBB", "name": "FAT Brands Inc. Class B Common Stock", - "lastsale": "$5.535", - "netchange": "0.125", - "pctchange": "2.311%", - "volume": "3948", - "marketCap": "92928903.00", + "lastsale": "$5.4867", + "netchange": "-0.0483", + "pctchange": "-0.873%", + "volume": "1080", + "marketCap": "92117979.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -19028,11 +19084,11 @@ { "symbol": "FATBP", "name": "FAT Brands Inc. 8.25% Series B Cumulative Preferred Stock", - "lastsale": "$15.01", - "netchange": "-0.0566", - "pctchange": "-0.376%", - "volume": "7258", - "marketCap": "252007738.00", + "lastsale": "$14.91", + "netchange": "-0.10", + "pctchange": "-0.666%", + "volume": "9232", + "marketCap": "250328806.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -19056,11 +19112,11 @@ { "symbol": "FATE", "name": "Fate Therapeutics Inc. Common Stock", - "lastsale": "$3.15", - "netchange": "0.13", - "pctchange": "4.305%", - "volume": "3196068", - "marketCap": "310596193.00", + "lastsale": "$3.29", + "netchange": "0.14", + "pctchange": "4.444%", + "volume": "2332255", + "marketCap": "324400468.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -19070,11 +19126,11 @@ { "symbol": "FAZE", "name": "FaZe Holdings Inc. Common Stock", - "lastsale": "$0.182", - "netchange": "-0.008", - "pctchange": "-4.211%", - "volume": "705308", - "marketCap": "14105215.00", + "lastsale": "$0.186", + "netchange": "0.004", + "pctchange": "2.198%", + "volume": "295689", + "marketCap": "14415220.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -19084,11 +19140,11 @@ { "symbol": "FAZEW", "name": "FaZe Holdings Inc. Warrant", - "lastsale": "$0.006", - "netchange": "-0.0011", - "pctchange": "-15.493%", - "volume": "63960", - "marketCap": "465007.00", + "lastsale": "$0.0063", + "netchange": "0.0003", + "pctchange": "5.00%", + "volume": "17291", + "marketCap": "488257.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -19098,11 +19154,11 @@ { "symbol": "FBIO", "name": "Fortress Biotech Inc. Common Stock", - "lastsale": "$2.50", - "netchange": "-0.57", - "pctchange": "-18.567%", - "volume": "859484", - "marketCap": "22356878.00", + "lastsale": "$2.42", + "netchange": "-0.08", + "pctchange": "-3.20%", + "volume": "445384", + "marketCap": "21641457.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19112,11 +19168,11 @@ { "symbol": "FBIOP", "name": "Fortress Biotech Inc. 9.375% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$11.875", - "netchange": "-0.875", - "pctchange": "-6.863%", - "volume": "33611", - "marketCap": "106195168.00", + "lastsale": "$11.7186", + "netchange": "-0.1564", + "pctchange": "-1.317%", + "volume": "14096", + "marketCap": "104796522.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19126,11 +19182,11 @@ { "symbol": "FBIZ", "name": "First Business Financial Services Inc. Common Stock", - "lastsale": "$39.69", - "netchange": "1.04", - "pctchange": "2.691%", - "volume": "20915", - "marketCap": "330018421.00", + "lastsale": "$39.66", + "netchange": "-0.03", + "pctchange": "-0.076%", + "volume": "27703", + "marketCap": "329768974.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19140,11 +19196,11 @@ { "symbol": "FBMS", "name": "First Bancshares Inc.", - "lastsale": "$28.64", - "netchange": "0.04", - "pctchange": "0.14%", - "volume": "96875", - "marketCap": "890424244.00", + "lastsale": "$29.03", + "netchange": "0.39", + "pctchange": "1.362%", + "volume": "145548", + "marketCap": "902549435.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19154,11 +19210,11 @@ { "symbol": "FBNC", "name": "First Bancorp Common Stock", - "lastsale": "$36.60", - "netchange": "-0.89", - "pctchange": "-2.374%", - "volume": "170128", - "marketCap": "406039119.00", + "lastsale": "$37.05", + "netchange": "0.45", + "pctchange": "1.23%", + "volume": "172560", + "marketCap": "411031403.00", "country": "United States", "ipoyear": "1987", "industry": "Major Banks", @@ -19168,11 +19224,11 @@ { "symbol": "FBRX", "name": "Forte Biosciences Inc. Common Stock", - "lastsale": "$0.716", - "netchange": "-0.034", - "pctchange": "-4.533%", - "volume": "79523", - "marketCap": "26015935.00", + "lastsale": "$0.717", + "netchange": "0.001", + "pctchange": "0.14%", + "volume": "23016", + "marketCap": "26052270.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19182,10 +19238,10 @@ { "symbol": "FBYD", "name": "Falcon's Beyond Global Inc. Class A Common Stock", - "lastsale": "$11.99", - "netchange": "-0.37", - "pctchange": "-2.994%", - "volume": "28178", + "lastsale": "$12.11", + "netchange": "0.12", + "pctchange": "1.001%", + "volume": "11507", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -19196,10 +19252,10 @@ { "symbol": "FBYDW", "name": "Falcon's Beyond Global Inc. Warrants", - "lastsale": "$0.66", - "netchange": "-0.02", - "pctchange": "-2.941%", - "volume": "59202", + "lastsale": "$0.5725", + "netchange": "-0.0875", + "pctchange": "-13.258%", + "volume": "15626", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -19210,11 +19266,11 @@ { "symbol": "FCAP", "name": "First Capital Inc. Common Stock", - "lastsale": "$27.00", - "netchange": "-0.98", - "pctchange": "-3.503%", - "volume": "4473", - "marketCap": "90467820.00", + "lastsale": "$26.79", + "netchange": "-0.21", + "pctchange": "-0.778%", + "volume": "6706", + "marketCap": "89764181.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -19224,11 +19280,11 @@ { "symbol": "FCBC", "name": "First Community Bankshares Inc. (VA) Common Stock", - "lastsale": "$37.22", - "netchange": "-0.19", - "pctchange": "-0.508%", - "volume": "30770", - "marketCap": "689901359.00", + "lastsale": "$37.89", + "netchange": "0.67", + "pctchange": "1.80%", + "volume": "35526", + "marketCap": "702320325.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19238,11 +19294,11 @@ { "symbol": "FCCO", "name": "First Community Corporation Common Stock", - "lastsale": "$20.77", - "netchange": "-0.33", - "pctchange": "-1.564%", - "volume": "14968", - "marketCap": "157839850.00", + "lastsale": "$20.81", + "netchange": "0.04", + "pctchange": "0.193%", + "volume": "7442", + "marketCap": "158143826.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19252,11 +19308,11 @@ { "symbol": "FCEL", "name": "FuelCell Energy Inc. Common Stock", - "lastsale": "$1.53", - "netchange": "-0.01", - "pctchange": "-0.649%", - "volume": "37225434", - "marketCap": "689458289.00", + "lastsale": "$1.46", + "netchange": "-0.07", + "pctchange": "-4.575%", + "volume": "25573248", + "marketCap": "657914446.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -19266,25 +19322,25 @@ { "symbol": "FCFS", "name": "FirstCash Holdings Inc. Common Stock", - "lastsale": "$109.14", - "netchange": "-1.74", - "pctchange": "-1.569%", - "volume": "264414", - "marketCap": "4923077516.00", + "lastsale": "$110.39", + "netchange": "1.25", + "pctchange": "1.145%", + "volume": "253855", + "marketCap": "4979462406.00", "country": "United States", "ipoyear": "1991", - "industry": "Diversified Commercial Services", - "sector": "Miscellaneous", + "industry": "Other Specialty Stores", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/fcfs" }, { "symbol": "FCNCA", "name": "First Citizens BancShares Inc. Class A Common Stock", - "lastsale": "$1430.29", - "netchange": "-0.44", - "pctchange": "-0.031%", - "volume": "113296", - "marketCap": "20767958120.00", + "lastsale": "$1441.34", + "netchange": "11.05", + "pctchange": "0.773%", + "volume": "87787", + "marketCap": "20928405258.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19294,11 +19350,11 @@ { "symbol": "FCNCO", "name": "First Citizens BancShares Inc. 5.625% Non-Cumulative Perpetual Preferred Stock Series C", - "lastsale": "$21.87", - "netchange": "-0.04", - "pctchange": "-0.183%", - "volume": "14180", - "marketCap": "317554653.00", + "lastsale": "$22.08", + "netchange": "0.21", + "pctchange": "0.96%", + "volume": "20810", + "marketCap": "320603874.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19308,11 +19364,11 @@ { "symbol": "FCNCP", "name": "First Citizens BancShares Inc. Depositary Shares", - "lastsale": "$20.875", - "netchange": "0.045", - "pctchange": "0.216%", - "volume": "34656", - "marketCap": "303107150.00", + "lastsale": "$21.2068", + "netchange": "0.3318", + "pctchange": "1.589%", + "volume": "14219", + "marketCap": "307924920.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19322,11 +19378,11 @@ { "symbol": "FCUV", "name": "Focus Universal Inc. Common Stock", - "lastsale": "$1.45", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "18692", - "marketCap": "93991635.00", + "lastsale": "$1.49", + "netchange": "0.04", + "pctchange": "2.759%", + "volume": "27173", + "marketCap": "96584507.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -19336,11 +19392,11 @@ { "symbol": "FDBC", "name": "Fidelity D & D Bancorp Inc. Common Stock", - "lastsale": "$59.60", - "netchange": "-0.40", - "pctchange": "-0.667%", - "volume": "20053", - "marketCap": "339502520.00", + "lastsale": "$59.06", + "netchange": "-0.54", + "pctchange": "-0.906%", + "volume": "20973", + "marketCap": "336426490.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19350,11 +19406,11 @@ { "symbol": "FDMT", "name": "4D Molecular Therapeutics Inc. Common Stock", - "lastsale": "$18.73", - "netchange": "0.97", - "pctchange": "5.462%", - "volume": "569755", - "marketCap": "800775059.00", + "lastsale": "$20.19", + "netchange": "1.46", + "pctchange": "7.795%", + "volume": "427367", + "marketCap": "863195325.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19364,11 +19420,11 @@ { "symbol": "FDUS", "name": "Fidus Investment Corporation Common Stock", - "lastsale": "$20.13", - "netchange": "0.07", - "pctchange": "0.349%", - "volume": "774493", - "marketCap": "572768331.00", + "lastsale": "$19.58", + "netchange": "0.25", + "pctchange": "1.293%", + "volume": "536371", + "marketCap": "557118923.00", "country": "United States", "ipoyear": "2011", "industry": "Finance/Investors Services", @@ -19378,11 +19434,11 @@ { "symbol": "FEAM", "name": "5E Advanced Materials Inc. Common Stock", - "lastsale": "$1.515", + "lastsale": "$1.63", "netchange": "0.115", - "pctchange": "8.214%", - "volume": "224821", - "marketCap": "67019137.00", + "pctchange": "7.591%", + "volume": "211794", + "marketCap": "72106398.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -19392,11 +19448,11 @@ { "symbol": "FEBO", "name": "Fenbo Holdings Limited Ordinary Shares", - "lastsale": "$4.82", - "netchange": "-0.18", - "pctchange": "-3.60%", - "volume": "15873", - "marketCap": "53020000.00", + "lastsale": "$4.93", + "netchange": "0.11", + "pctchange": "2.282%", + "volume": "103658", + "marketCap": "54230000.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "", @@ -19406,11 +19462,11 @@ { "symbol": "FEIM", "name": "Frequency Electronics Inc. Common Stock", - "lastsale": "$10.17", - "netchange": "0.23", - "pctchange": "2.314%", - "volume": "54855", - "marketCap": "95496768.00", + "lastsale": "$9.93", + "netchange": "-0.24", + "pctchange": "-2.36%", + "volume": "61481", + "marketCap": "93495091.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -19420,11 +19476,11 @@ { "symbol": "FELE", "name": "Franklin Electric Co. Inc. Common Stock", - "lastsale": "$94.65", - "netchange": "-1.28", - "pctchange": "-1.334%", - "volume": "222642", - "marketCap": "4366027126.00", + "lastsale": "$96.03", + "netchange": "1.38", + "pctchange": "1.458%", + "volume": "144363", + "marketCap": "4429683940.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -19434,11 +19490,11 @@ { "symbol": "FEMY", "name": "Femasys Inc. Common Stock", - "lastsale": "$0.85", - "netchange": "-0.0191", - "pctchange": "-2.198%", - "volume": "237192", - "marketCap": "18402180.00", + "lastsale": "$0.895", + "netchange": "0.045", + "pctchange": "5.294%", + "volume": "276098", + "marketCap": "19376413.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -19448,24 +19504,24 @@ { "symbol": "FENC", "name": "Fennec Pharmaceuticals Inc. Common Stock", - "lastsale": "$9.98", - "netchange": "0.03", - "pctchange": "0.302%", - "volume": "401456", - "marketCap": "265133341.00", + "lastsale": "$10.13", + "netchange": "0.15", + "pctchange": "1.503%", + "volume": "417615", + "marketCap": "269118311.00", "country": "United States", "ipoyear": "", - "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", + "industry": "Pharmaceuticals and Biotechnology", "sector": "Health Care", "url": "/market-activity/stocks/fenc" }, { "symbol": "FEXD", "name": "Fintech Ecosystem Development Corp. Class A Common Stock", - "lastsale": "$10.73", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "24", + "lastsale": "$10.72", + "netchange": "-0.01", + "pctchange": "-0.093%", + "volume": "100020", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -19490,11 +19546,11 @@ { "symbol": "FFBC", "name": "First Financial Bancorp. Common Stock", - "lastsale": "$23.56", - "netchange": "-0.07", - "pctchange": "-0.296%", - "volume": "394889", - "marketCap": "2241066946.00", + "lastsale": "$24.00", + "netchange": "0.44", + "pctchange": "1.868%", + "volume": "477091", + "marketCap": "2282920488.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19504,11 +19560,11 @@ { "symbol": "FFIC", "name": "Flushing Financial Corporation Common Stock", - "lastsale": "$16.44", - "netchange": "-0.17", - "pctchange": "-1.023%", - "volume": "81030", - "marketCap": "475192035.00", + "lastsale": "$16.59", + "netchange": "0.15", + "pctchange": "0.912%", + "volume": "103938", + "marketCap": "479527729.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19518,11 +19574,11 @@ { "symbol": "FFIE", "name": "Faraday Future Intelligent Electric Inc. Common Stock", - "lastsale": "$0.275", + "lastsale": "$0.283", "netchange": "0.008", - "pctchange": "2.996%", - "volume": "12469109", - "marketCap": "15789495.00", + "pctchange": "2.909%", + "volume": "11686753", + "marketCap": "16248826.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Manufacturing", @@ -19532,11 +19588,11 @@ { "symbol": "FFIEW", "name": "Faraday Future Intelligent Electric Inc. Warrant", - "lastsale": "$0.018", - "netchange": "0.001", - "pctchange": "5.882%", - "volume": "63270", - "marketCap": "1033494.00", + "lastsale": "$0.0179", + "netchange": "-0.0001", + "pctchange": "-0.556%", + "volume": "56640", + "marketCap": "1027753.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Manufacturing", @@ -19546,11 +19602,11 @@ { "symbol": "FFIN", "name": "First Financial Bankshares Inc. Common Stock", - "lastsale": "$30.16", - "netchange": "0.07", - "pctchange": "0.233%", - "volume": "615997", - "marketCap": "4304112910.00", + "lastsale": "$30.635", + "netchange": "0.475", + "pctchange": "1.575%", + "volume": "534598", + "marketCap": "4371899834.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19560,11 +19616,11 @@ { "symbol": "FFIV", "name": "F5 Inc. Common Stock", - "lastsale": "$179.73", - "netchange": "2.11", - "pctchange": "1.188%", - "volume": "416317", - "marketCap": "10731177033.00", + "lastsale": "$178.94", + "netchange": "-0.79", + "pctchange": "-0.44%", + "volume": "346972", + "marketCap": "10684008336.00", "country": "United States", "ipoyear": "1999", "industry": "Computer Communications Equipment", @@ -19574,11 +19630,11 @@ { "symbol": "FFNW", "name": "First Financial Northwest Inc. Common Stock", - "lastsale": "$13.40", - "netchange": "0.06", - "pctchange": "0.45%", - "volume": "3568", - "marketCap": "123005434.00", + "lastsale": "$13.50", + "netchange": "0.10", + "pctchange": "0.746%", + "volume": "6373", + "marketCap": "123923385.00", "country": "United States", "ipoyear": "2007", "industry": "Banks", @@ -19588,11 +19644,11 @@ { "symbol": "FGBI", "name": "First Guaranty Bancshares Inc. Common Stock", - "lastsale": "$11.52", - "netchange": "-0.21", - "pctchange": "-1.79%", - "volume": "13146", - "marketCap": "131686076.00", + "lastsale": "$11.95", + "netchange": "0.43", + "pctchange": "3.733%", + "volume": "12926", + "marketCap": "136601442.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -19602,11 +19658,11 @@ { "symbol": "FGBIP", "name": "First Guaranty Bancshares Inc. 6.75% Series A Fixed-Rate Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$19.2498", - "netchange": "0.3748", - "pctchange": "1.986%", - "volume": "784", - "marketCap": "220046062.00", + "lastsale": "$19.40", + "netchange": "0.1502", + "pctchange": "0.78%", + "volume": "3127", + "marketCap": "221763010.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -19616,11 +19672,11 @@ { "symbol": "FGEN", "name": "FibroGen Inc Common Stock", - "lastsale": "$0.6356", - "netchange": "-0.0459", - "pctchange": "-6.735%", - "volume": "2314275", - "marketCap": "62505043.00", + "lastsale": "$0.6195", + "netchange": "-0.0161", + "pctchange": "-2.533%", + "volume": "2391225", + "marketCap": "60921766.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19630,11 +19686,11 @@ { "symbol": "FGF", "name": "FG Financial Group Inc. Common Stock (NV)", - "lastsale": "$1.39", - "netchange": "0.05", - "pctchange": "3.731%", - "volume": "17101", - "marketCap": "14676913.00", + "lastsale": "$1.48", + "netchange": "0.09", + "pctchange": "6.475%", + "volume": "5242", + "marketCap": "15627216.00", "country": "United States", "ipoyear": "2014", "industry": "Property-Casualty Insurers", @@ -19644,11 +19700,11 @@ { "symbol": "FGFPP", "name": "FG Financial Group Inc. 8.00% Cumulative Preferred Stock", - "lastsale": "$15.20", - "netchange": "0.70", - "pctchange": "4.828%", - "volume": "14220", - "marketCap": "160495736.00", + "lastsale": "$15.475", + "netchange": "0.275", + "pctchange": "1.809%", + "volume": "1845", + "marketCap": "163399442.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -19658,11 +19714,11 @@ { "symbol": "FGI", "name": "FGI Industries Ltd. Ordinary Shares", - "lastsale": "$1.41", - "netchange": "-0.08", - "pctchange": "-5.369%", - "volume": "7854", - "marketCap": "13395000.00", + "lastsale": "$1.465", + "netchange": "0.055", + "pctchange": "3.901%", + "volume": "10317", + "marketCap": "13917500.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Specialties", @@ -19672,11 +19728,11 @@ { "symbol": "FGIWW", "name": "FGI Industries Ltd. Warrant", - "lastsale": "$0.102", - "netchange": "-0.038", - "pctchange": "-27.143%", - "volume": "14200", - "marketCap": "969000.00", + "lastsale": "$0.1102", + "netchange": "0.0082", + "pctchange": "8.039%", + "volume": "30216", + "marketCap": "1046900.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Specialties", @@ -19686,11 +19742,11 @@ { "symbol": "FHB", "name": "First Hawaiian Inc. Common Stock", - "lastsale": "$22.73", - "netchange": "0.13", - "pctchange": "0.575%", - "volume": "875409", - "marketCap": "2900622647.00", + "lastsale": "$23.03", + "netchange": "0.30", + "pctchange": "1.32%", + "volume": "795465", + "marketCap": "2938906271.00", "country": "United States", "ipoyear": "2016", "industry": "Major Banks", @@ -19703,7 +19759,7 @@ "lastsale": "$10.58", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "144", "marketCap": "69738461.00", "country": "United States", "ipoyear": "2021", @@ -19728,11 +19784,11 @@ { "symbol": "FHTX", "name": "Foghorn Therapeutics Inc. Common Stock", - "lastsale": "$5.39", - "netchange": "0.10", - "pctchange": "1.89%", - "volume": "138249", - "marketCap": "227550309.00", + "lastsale": "$5.77", + "netchange": "0.38", + "pctchange": "7.05%", + "volume": "80882", + "marketCap": "243592817.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -19743,9 +19799,9 @@ "symbol": "FIAC", "name": "Focus Impact Acquisition Corp. Class A Common Stock", "lastsale": "$10.8899", - "netchange": "-0.0151", - "pctchange": "-0.138%", - "volume": "18056", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -19770,11 +19826,11 @@ { "symbol": "FIBK", "name": "First Interstate BancSystem Inc. Common Stock (DE)", - "lastsale": "$31.28", - "netchange": "-0.39", - "pctchange": "-1.231%", - "volume": "691474", - "marketCap": "3284333248.00", + "lastsale": "$31.64", + "netchange": "0.36", + "pctchange": "1.151%", + "volume": "760913", + "marketCap": "3322132480.00", "country": "United States", "ipoyear": "2010", "industry": "Major Banks", @@ -19785,9 +19841,9 @@ "symbol": "FICV", "name": "Frontier Investment Corp Class A Ordinary Shares", "lastsale": "$11.00", - "netchange": "-0.04", - "pctchange": "-0.362%", - "volume": "210", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2328", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -19798,10 +19854,10 @@ { "symbol": "FICVU", "name": "Frontier Investment Corp Units", - "lastsale": "$11.44", - "netchange": "-0.86", - "pctchange": "-6.992%", - "volume": "537", + "lastsale": "$11.10", + "netchange": "-0.34", + "pctchange": "-2.972%", + "volume": "4413", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -19809,14 +19865,28 @@ "sector": "Finance", "url": "/market-activity/stocks/ficvu" }, + { + "symbol": "FICVW", + "name": "Frontier Investment Corp Warrants", + "lastsale": "$0.0182", + "netchange": "-0.0077", + "pctchange": "-29.73%", + "volume": "91127", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/ficvw" + }, { "symbol": "FINW", "name": "FinWise Bancorp Common Stock", - "lastsale": "$13.40", - "netchange": "-0.15", - "pctchange": "-1.107%", - "volume": "19675", - "marketCap": "167413771.00", + "lastsale": "$13.75", + "netchange": "0.35", + "pctchange": "2.612%", + "volume": "24998", + "marketCap": "171786519.00", "country": "United States", "ipoyear": "2021", "industry": "Commercial Banks", @@ -19826,11 +19896,11 @@ { "symbol": "FIP", "name": "FTAI Infrastructure Inc. Common Stock ", - "lastsale": "$4.21", - "netchange": "-0.07", - "pctchange": "-1.636%", - "volume": "541222", - "marketCap": "418854525.00", + "lastsale": "$4.35", + "netchange": "0.14", + "pctchange": "3.325%", + "volume": "490656", + "marketCap": "432783179.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -19840,11 +19910,11 @@ { "symbol": "FISI", "name": "Financial Institutions Inc. Common Stock", - "lastsale": "$20.43", - "netchange": "0.15", - "pctchange": "0.74%", - "volume": "48537", - "marketCap": "314678387.00", + "lastsale": "$20.98", + "netchange": "0.55", + "pctchange": "2.692%", + "volume": "45114", + "marketCap": "323149905.00", "country": "United States", "ipoyear": "1999", "industry": "Major Banks", @@ -19854,11 +19924,11 @@ { "symbol": "FITB", "name": "Fifth Third Bancorp Common Stock", - "lastsale": "$35.05", - "netchange": "0.02", - "pctchange": "0.057%", - "volume": "7848722", - "marketCap": "23869632391.00", + "lastsale": "$35.12", + "netchange": "0.07", + "pctchange": "0.20%", + "volume": "7580248", + "marketCap": "23917303554.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19868,11 +19938,11 @@ { "symbol": "FITBI", "name": "Fifth Third Bancorp Depositary Shares", - "lastsale": "$25.74", - "netchange": "0.09", - "pctchange": "0.351%", - "volume": "100432", - "marketCap": "17529367696.00", + "lastsale": "$25.68", + "netchange": "-0.06", + "pctchange": "-0.233%", + "volume": "31036", + "marketCap": "17488506699.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19882,11 +19952,11 @@ { "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": "$22.75", - "netchange": "-0.13", - "pctchange": "-0.568%", - "volume": "13314", - "marketCap": "15493128014.00", + "lastsale": "$22.91", + "netchange": "0.16", + "pctchange": "0.703%", + "volume": "24616", + "marketCap": "15602090673.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19896,11 +19966,11 @@ { "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": "$23.84", - "netchange": "-0.37", - "pctchange": "-1.528%", - "volume": "5312", - "marketCap": "16235436125.00", + "lastsale": "$23.99", + "netchange": "0.15", + "pctchange": "0.629%", + "volume": "26345", + "marketCap": "16337588618.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19910,11 +19980,11 @@ { "symbol": "FIVE", "name": "Five Below Inc. Common Stock", - "lastsale": "$190.60", - "netchange": "-3.76", - "pctchange": "-1.935%", - "volume": "1048806", - "marketCap": "10519741581.00", + "lastsale": "$197.97", + "netchange": "7.37", + "pctchange": "3.867%", + "volume": "803246", + "marketCap": "10926512281.00", "country": "United States", "ipoyear": "2012", "industry": "Department/Specialty Retail Stores", @@ -19924,11 +19994,11 @@ { "symbol": "FIVN", "name": "Five9 Inc. Common Stock", - "lastsale": "$80.19", - "netchange": "-1.69", - "pctchange": "-2.064%", - "volume": "921255", - "marketCap": "5829487028.00", + "lastsale": "$78.92", + "netchange": "-1.27", + "pctchange": "-1.584%", + "volume": "895514", + "marketCap": "5737163190.00", "country": "United States", "ipoyear": "2014", "industry": "EDP Services", @@ -19938,11 +20008,11 @@ { "symbol": "FIXX", "name": "Homology Medicines Inc. Common Stock", - "lastsale": "$0.5514", - "netchange": "0.0034", - "pctchange": "0.62%", - "volume": "260663", - "marketCap": "31944991.00", + "lastsale": "$0.56", + "netchange": "0.0086", + "pctchange": "1.56%", + "volume": "145128", + "marketCap": "32443226.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19952,11 +20022,11 @@ { "symbol": "FIZZ", "name": "National Beverage Corp. Common Stock", - "lastsale": "$49.71", - "netchange": "0.25", - "pctchange": "0.505%", - "volume": "130952", - "marketCap": "4642553404.00", + "lastsale": "$50.36", + "netchange": "0.65", + "pctchange": "1.308%", + "volume": "170525", + "marketCap": "4703258689.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -19966,11 +20036,11 @@ { "symbol": "FKWL", "name": "Franklin Wireless Corp. Common Stock", - "lastsale": "$3.18", - "netchange": "0.16", - "pctchange": "5.298%", - "volume": "25485", - "marketCap": "37474010.00", + "lastsale": "$2.85", + "netchange": "-0.33", + "pctchange": "-10.377%", + "volume": "190775", + "marketCap": "33585198.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -19980,11 +20050,11 @@ { "symbol": "FLEX", "name": "Flex Ltd. Ordinary Shares", - "lastsale": "$28.69", - "netchange": "-0.19", - "pctchange": "-0.658%", - "volume": "3415565", - "marketCap": "12476020820.00", + "lastsale": "$29.91", + "netchange": "1.22", + "pctchange": "4.252%", + "volume": "9390227", + "marketCap": "13006545233.00", "country": "Singapore", "ipoyear": "1994", "industry": "Electrical Products", @@ -19995,9 +20065,9 @@ "symbol": "FLFV", "name": "Feutune Light Acquisition Corporation Class A Common Stock", "lastsale": "$10.74", - "netchange": "0.01", - "pctchange": "0.093%", - "volume": "30583", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "104", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -20036,11 +20106,11 @@ { "symbol": "FLGC", "name": "Flora Growth Corp. Common Stock", - "lastsale": "$1.26", - "netchange": "0.05", - "pctchange": "4.132%", - "volume": "44827", - "marketCap": "10342830.00", + "lastsale": "$1.33", + "netchange": "0.07", + "pctchange": "5.556%", + "volume": "42033", + "marketCap": "10917431.00", "country": "Canada", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20050,11 +20120,11 @@ { "symbol": "FLGT", "name": "Fulgent Genetics Inc. Common Stock", - "lastsale": "$27.09", - "netchange": "-1.09", - "pctchange": "-3.868%", - "volume": "163797", - "marketCap": "802759514.00", + "lastsale": "$28.98", + "netchange": "1.89", + "pctchange": "6.977%", + "volume": "435976", + "marketCap": "858765992.00", "country": "United States", "ipoyear": "2016", "industry": "Medical Specialities", @@ -20064,11 +20134,11 @@ { "symbol": "FLIC", "name": "First of Long Island Corporation (The) Common Stock", - "lastsale": "$12.95", - "netchange": "-0.08", - "pctchange": "-0.614%", - "volume": "136278", - "marketCap": "292520169.00", + "lastsale": "$13.38", + "netchange": "0.43", + "pctchange": "3.32%", + "volume": "858859", + "marketCap": "302233193.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -20078,11 +20148,11 @@ { "symbol": "FLJ", "name": "FLJ Group Limited American Depositary Shares", - "lastsale": "$1.25", - "netchange": "-0.08", - "pctchange": "-6.015%", - "volume": "90402", - "marketCap": "5391441.00", + "lastsale": "$1.175", + "netchange": "-0.075", + "pctchange": "-6.00%", + "volume": "166087", + "marketCap": "5067955.00", "country": "China", "ipoyear": "2019", "industry": "Real Estate", @@ -20092,11 +20162,11 @@ { "symbol": "FLL", "name": "Full House Resorts Inc. Common Stock", - "lastsale": "$5.50", - "netchange": "0.11", - "pctchange": "2.041%", - "volume": "74721", - "marketCap": "190230425.00", + "lastsale": "$5.60", + "netchange": "0.10", + "pctchange": "1.818%", + "volume": "114983", + "marketCap": "193689160.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -20106,11 +20176,11 @@ { "symbol": "FLNC", "name": "Fluence Energy Inc. Class A Common Stock", - "lastsale": "$26.31", - "netchange": "0.42", - "pctchange": "1.622%", - "volume": "1887614", - "marketCap": "4680401664.00", + "lastsale": "$27.22", + "netchange": "0.91", + "pctchange": "3.459%", + "volume": "1774365", + "marketCap": "4842285568.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -20120,11 +20190,11 @@ { "symbol": "FLNT", "name": "Fluent Inc. Common Stock", - "lastsale": "$0.6967", - "netchange": "0.0157", - "pctchange": "2.305%", - "volume": "332051", - "marketCap": "56597928.00", + "lastsale": "$0.729", + "netchange": "0.0323", + "pctchange": "4.636%", + "volume": "159627", + "marketCap": "59221888.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -20134,11 +20204,11 @@ { "symbol": "FLUX", "name": "Flux Power Holdings Inc. Common Stock", - "lastsale": "$3.47", - "netchange": "0.02", - "pctchange": "0.58%", - "volume": "24079", - "marketCap": "57366994.00", + "lastsale": "$3.40", + "netchange": "-0.07", + "pctchange": "-2.017%", + "volume": "38873", + "marketCap": "56209735.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -20148,25 +20218,25 @@ { "symbol": "FLWS", "name": "1-800-FLOWERS.COM Inc. Common Stock", - "lastsale": "$10.13", - "netchange": "-0.03", - "pctchange": "-0.295%", - "volume": "393626", - "marketCap": "657418948.00", + "lastsale": "$10.61", + "netchange": "0.48", + "pctchange": "4.738%", + "volume": "407872", + "marketCap": "688570093.00", "country": "United States", "ipoyear": "1999", - "industry": "Catalog/Specialty Distribution", + "industry": "Other Specialty Stores", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/flws" }, { "symbol": "FLXS", "name": "Flexsteel Industries Inc. Common Stock", - "lastsale": "$17.20", - "netchange": "0.10", - "pctchange": "0.585%", - "volume": "27219", - "marketCap": "89465972.00", + "lastsale": "$17.55", + "netchange": "0.35", + "pctchange": "2.035%", + "volume": "14422", + "marketCap": "91286501.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -20176,11 +20246,11 @@ { "symbol": "FLYW", "name": "Flywire Corporation Voting Common Stock", - "lastsale": "$23.50", - "netchange": "0.15", - "pctchange": "0.642%", - "volume": "1408543", - "marketCap": "2853209918.00", + "lastsale": "$24.04", + "netchange": "0.54", + "pctchange": "2.298%", + "volume": "1307374", + "marketCap": "2918773040.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -20190,11 +20260,11 @@ { "symbol": "FMAO", "name": "Farmers & Merchants Bancorp Inc. Common Stock", - "lastsale": "$23.42", - "netchange": "-0.53", - "pctchange": "-2.213%", - "volume": "30284", - "marketCap": "320061982.00", + "lastsale": "$24.50", + "netchange": "1.08", + "pctchange": "4.611%", + "volume": "23973", + "marketCap": "334821459.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -20204,11 +20274,11 @@ { "symbol": "FMBH", "name": "First Mid Bancshares Inc. Common Stock", - "lastsale": "$34.42", - "netchange": "-0.23", - "pctchange": "-0.664%", - "volume": "130227", - "marketCap": "820581921.00", + "lastsale": "$35.01", + "netchange": "0.59", + "pctchange": "1.714%", + "volume": "121655", + "marketCap": "834647678.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -20218,11 +20288,11 @@ { "symbol": "FMNB", "name": "Farmers National Banc Corp. Common Stock", - "lastsale": "$13.94", - "netchange": "-0.05", - "pctchange": "-0.357%", - "volume": "76572", - "marketCap": "522603295.00", + "lastsale": "$14.05", + "netchange": "0.11", + "pctchange": "0.789%", + "volume": "125140", + "marketCap": "526727138.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -20232,11 +20302,11 @@ { "symbol": "FMST", "name": "Foremost Lithium Resource & Technology Ltd. Common stock", - "lastsale": "$3.37", - "netchange": "-0.26", - "pctchange": "-7.163%", - "volume": "39434", - "marketCap": "16278505.00", + "lastsale": "$3.17", + "netchange": "-0.20", + "pctchange": "-5.935%", + "volume": "73051", + "marketCap": "15312422.00", "country": "Canada", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -20247,9 +20317,9 @@ "symbol": "FMSTW", "name": "Foremost Lithium Resource & Technology Ltd. Warrant", "lastsale": "$0.5391", - "netchange": "0.0391", - "pctchange": "7.82%", - "volume": "205", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "25", "marketCap": "0.00", "country": "Canada", "ipoyear": "", @@ -20260,11 +20330,11 @@ { "symbol": "FNCB", "name": "FNCB Bancorp Inc. Common Stock", - "lastsale": "$6.93", - "netchange": "-0.07", - "pctchange": "-1.00%", - "volume": "28717", - "marketCap": "137096405.00", + "lastsale": "$6.96", + "netchange": "0.03", + "pctchange": "0.433%", + "volume": "9472", + "marketCap": "137689896.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -20274,11 +20344,11 @@ { "symbol": "FNCH", "name": "Finch Therapeutics Group Inc. Common Stock", - "lastsale": "$3.55", - "netchange": "0.11", - "pctchange": "3.198%", - "volume": "182071", - "marketCap": "5700459.00", + "lastsale": "$3.50", + "netchange": "-0.05", + "pctchange": "-1.408%", + "volume": "101896", + "marketCap": "5620171.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20288,11 +20358,11 @@ { "symbol": "FNGR", "name": "FingerMotion Inc. Common Stock", - "lastsale": "$3.755", - "netchange": "-0.195", - "pctchange": "-4.937%", - "volume": "811379", - "marketCap": "197307789.00", + "lastsale": "$3.99", + "netchange": "0.235", + "pctchange": "6.258%", + "volume": "382689", + "marketCap": "209655947.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -20302,11 +20372,11 @@ { "symbol": "FNKO", "name": "Funko Inc. Class A Common Stock", - "lastsale": "$7.15", - "netchange": "0.01", - "pctchange": "0.14%", - "volume": "344414", - "marketCap": "376674763.00", + "lastsale": "$7.36", + "netchange": "0.21", + "pctchange": "2.937%", + "volume": "490263", + "marketCap": "387737938.00", "country": "United States", "ipoyear": "2017", "industry": "Recreational Games/Products/Toys", @@ -20316,11 +20386,11 @@ { "symbol": "FNLC", "name": "First Bancorp Inc (ME) Common Stock", - "lastsale": "$26.99", - "netchange": "0.46", - "pctchange": "1.734%", - "volume": "25113", - "marketCap": "299426115.00", + "lastsale": "$27.57", + "netchange": "0.58", + "pctchange": "2.149%", + "volume": "32172", + "marketCap": "305860615.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -20333,7 +20403,7 @@ "lastsale": "$11.05", "netchange": "0.00", "pctchange": "0.00%", - "volume": "109780", + "volume": "1445", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2021", @@ -20347,7 +20417,7 @@ "lastsale": "$11.00", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2", + "volume": "3630", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2021", @@ -20359,9 +20429,9 @@ "symbol": "FNVTW", "name": "Finnovate Acquisition Corp. Warrants", "lastsale": "$0.007", - "netchange": "0.0006", - "pctchange": "9.375%", - "volume": "3662", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "22", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2021", @@ -20372,11 +20442,11 @@ { "symbol": "FNWB", "name": "First Northwest Bancorp Common Stock", - "lastsale": "$15.62", - "netchange": "0.01", - "pctchange": "0.064%", - "volume": "6280", - "marketCap": "150240033.00", + "lastsale": "$15.73", + "netchange": "0.11", + "pctchange": "0.704%", + "volume": "20093", + "marketCap": "151298061.00", "country": "United States", "ipoyear": "2015", "industry": "Banks", @@ -20386,11 +20456,11 @@ { "symbol": "FNWD", "name": "Finward Bancorp Common Stock", - "lastsale": "$23.86", - "netchange": "0.01", - "pctchange": "0.042%", - "volume": "6589", - "marketCap": "102610336.00", + "lastsale": "$24.56", + "netchange": "0.70", + "pctchange": "2.934%", + "volume": "14588", + "marketCap": "105620698.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -20400,11 +20470,11 @@ { "symbol": "FOLD", "name": "Amicus Therapeutics Inc. Common Stock", - "lastsale": "$12.66", - "netchange": "-0.06", - "pctchange": "-0.472%", - "volume": "2969835", - "marketCap": "3712491043.00", + "lastsale": "$13.18", + "netchange": "0.52", + "pctchange": "4.107%", + "volume": "4535681", + "marketCap": "3864978827.00", "country": "United States", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20414,11 +20484,11 @@ { "symbol": "FONR", "name": "Fonar Corporation Common Stock", - "lastsale": "$20.48", - "netchange": "0.43", - "pctchange": "2.145%", - "volume": "27617", - "marketCap": "146370130.00", + "lastsale": "$20.50", + "netchange": "0.02", + "pctchange": "0.098%", + "volume": "21507", + "marketCap": "146513070.00", "country": "United States", "ipoyear": "1981", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -20428,11 +20498,11 @@ { "symbol": "FORA", "name": "Forian Inc. Common Stock", - "lastsale": "$2.48", - "netchange": "0.02", - "pctchange": "0.813%", - "volume": "39627", - "marketCap": "76819267.00", + "lastsale": "$2.44", + "netchange": "-0.04", + "pctchange": "-1.613%", + "volume": "26839", + "marketCap": "75580247.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -20442,11 +20512,11 @@ { "symbol": "FORD", "name": "Forward Industries Inc. Common Stock", - "lastsale": "$0.7199", - "netchange": "-0.0001", - "pctchange": "-0.014%", - "volume": "68134", - "marketCap": "7243047.00", + "lastsale": "$0.70", + "netchange": "-0.02", + "pctchange": "-2.778%", + "volume": "41584", + "marketCap": "7042830.00", "country": "United States", "ipoyear": "", "industry": "", @@ -20456,10 +20526,10 @@ { "symbol": "FORL", "name": "Four Leaf Acquisition Corporation Class A Common Stock", - "lastsale": "$10.53", - "netchange": "0.02", - "pctchange": "0.19%", - "volume": "28580", + "lastsale": "$10.52", + "netchange": "-0.01", + "pctchange": "-0.095%", + "volume": "902", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -20470,10 +20540,10 @@ { "symbol": "FORLU", "name": "Four Leaf Acquisition Corporation Unit", - "lastsale": "$10.55", - "netchange": "-0.01", - "pctchange": "-0.095%", - "volume": "200", + "lastsale": "$10.5501", + "netchange": "0.0001", + "pctchange": "0.001%", + "volume": "4017", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -20498,11 +20568,11 @@ { "symbol": "FORM", "name": "FormFactor Inc. FormFactor Inc. Common Stock", - "lastsale": "$40.54", - "netchange": "0.40", - "pctchange": "0.997%", - "volume": "376926", - "marketCap": "3155714721.00", + "lastsale": "$40.26", + "netchange": "-0.28", + "pctchange": "-0.691%", + "volume": "656566", + "marketCap": "3133918960.00", "country": "United States", "ipoyear": "2003", "industry": "Semiconductors", @@ -20512,11 +20582,11 @@ { "symbol": "FORR", "name": "Forrester Research Inc. Common Stock", - "lastsale": "$26.12", - "netchange": "-0.55", - "pctchange": "-2.062%", - "volume": "83560", - "marketCap": "502522680.00", + "lastsale": "$26.71", + "netchange": "0.59", + "pctchange": "2.259%", + "volume": "44876", + "marketCap": "513873690.00", "country": "United States", "ipoyear": "1996", "industry": "Diversified Commercial Services", @@ -20527,9 +20597,9 @@ "symbol": "FORTY", "name": "Formula Systems (1985) Ltd. American Depositary Shares", "lastsale": "$60.38", - "netchange": "1.625", - "pctchange": "2.766%", - "volume": "151", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "130", "marketCap": "924880733.00", "country": "Israel", "ipoyear": "", @@ -20540,11 +20610,11 @@ { "symbol": "FOSL", "name": "Fossil Group Inc. Common Stock", - "lastsale": "$1.42", - "netchange": "-0.02", - "pctchange": "-1.389%", - "volume": "858266", - "marketCap": "74518104.00", + "lastsale": "$1.52", + "netchange": "0.10", + "pctchange": "7.042%", + "volume": "589372", + "marketCap": "79765858.00", "country": "United States", "ipoyear": "1993", "industry": "Consumer Specialties", @@ -20554,11 +20624,11 @@ { "symbol": "FOSLL", "name": "Fossil Group Inc. 7% Senior Notes due 2026", - "lastsale": "$12.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5822", - "marketCap": "676960240.00", + "lastsale": "$13.35", + "netchange": "0.45", + "pctchange": "3.488%", + "volume": "9040", + "marketCap": "700575132.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -20568,11 +20638,11 @@ { "symbol": "FOX", "name": "Fox Corporation Class B Common Stock", - "lastsale": "$27.63", - "netchange": "-0.02", - "pctchange": "-0.072%", - "volume": "2049266", - "marketCap": "13339973049.00", + "lastsale": "$27.90", + "netchange": "0.27", + "pctchange": "0.977%", + "volume": "1544439", + "marketCap": "13470331091.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -20582,11 +20652,11 @@ { "symbol": "FOXA", "name": "Fox Corporation Class A Common Stock", - "lastsale": "$29.65", - "netchange": "-0.13", - "pctchange": "-0.437%", - "volume": "4226884", - "marketCap": "14315244332.00", + "lastsale": "$29.95", + "netchange": "0.30", + "pctchange": "1.012%", + "volume": "3781595", + "marketCap": "14460086602.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -20596,11 +20666,11 @@ { "symbol": "FOXF", "name": "Fox Factory Holding Corp. Common Stock", - "lastsale": "$65.00", - "netchange": "0.05", - "pctchange": "0.077%", - "volume": "381915", - "marketCap": "2754760710.00", + "lastsale": "$67.67", + "netchange": "2.67", + "pctchange": "4.108%", + "volume": "341046", + "marketCap": "2867917804.00", "country": "United States", "ipoyear": "2013", "industry": "Motor Vehicles", @@ -20610,11 +20680,11 @@ { "symbol": "FPAY", "name": "FlexShopper Inc. Common Stock", - "lastsale": "$1.52", - "netchange": "-0.12", - "pctchange": "-7.317%", - "volume": "156068", - "marketCap": "32910324.00", + "lastsale": "$1.79", + "netchange": "0.27", + "pctchange": "17.763%", + "volume": "308534", + "marketCap": "38756237.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -20624,11 +20694,11 @@ { "symbol": "FRAF", "name": "Franklin Financial Services Corporation Common Stock", - "lastsale": "$31.90", - "netchange": "-0.15", - "pctchange": "-0.468%", - "volume": "79512", - "marketCap": "139133732.00", + "lastsale": "$31.57", + "netchange": "-0.33", + "pctchange": "-1.034%", + "volume": "65443", + "marketCap": "137694418.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -20638,11 +20708,11 @@ { "symbol": "FRBA", "name": "First Bank Common Stock", - "lastsale": "$14.44", - "netchange": "0.02", - "pctchange": "0.139%", - "volume": "46553", - "marketCap": "341665.00", + "lastsale": "$14.50", + "netchange": "0.06", + "pctchange": "0.416%", + "volume": "106874", + "marketCap": "343085.00", "country": "United States", "ipoyear": "2013", "industry": "Major Banks", @@ -20652,11 +20722,11 @@ { "symbol": "FREE", "name": "Whole Earth Brands Inc. Class A Common Stock", - "lastsale": "$3.30", - "netchange": "-0.13", - "pctchange": "-3.79%", - "volume": "87649", - "marketCap": "141408020.00", + "lastsale": "$3.42", + "netchange": "0.12", + "pctchange": "3.636%", + "volume": "44399", + "marketCap": "146550129.00", "country": "United States", "ipoyear": "2019", "industry": "Specialty Foods", @@ -20666,11 +20736,11 @@ { "symbol": "FREEW", "name": "Whole Earth Brands Inc. Warrant", - "lastsale": "$0.10", - "netchange": "-0.0053", - "pctchange": "-5.033%", - "volume": "2000", - "marketCap": "4285092.00", + "lastsale": "$0.071", + "netchange": "-0.029", + "pctchange": "-29.00%", + "volume": "41545", + "marketCap": "3042415.00", "country": "United States", "ipoyear": "2019", "industry": "Specialty Foods", @@ -20680,11 +20750,11 @@ { "symbol": "FRES", "name": "Fresh2 Group Limited American Depositary Shares", - "lastsale": "$0.8498", - "netchange": "0.0493", - "pctchange": "6.159%", - "volume": "4474", - "marketCap": "3379509.00", + "lastsale": "$0.805", + "netchange": "-0.0448", + "pctchange": "-5.272%", + "volume": "36489", + "marketCap": "3201347.00", "country": "China", "ipoyear": "2020", "industry": "Medical Specialities", @@ -20694,11 +20764,11 @@ { "symbol": "FRGT", "name": "Freight Technologies Inc. Ordinary Shares", - "lastsale": "$0.37", - "netchange": "-0.0643", - "pctchange": "-14.805%", - "volume": "7126297", - "marketCap": "1210413.00", + "lastsale": "$0.35", + "netchange": "-0.02", + "pctchange": "-5.405%", + "volume": "4776277", + "marketCap": "1144985.00", "country": "United States", "ipoyear": "2017", "industry": "Professional Services", @@ -20708,11 +20778,11 @@ { "symbol": "FRHC", "name": "Freedom Holding Corp. Common Stock", - "lastsale": "$79.36", - "netchange": "-0.72", - "pctchange": "-0.899%", - "volume": "41590", - "marketCap": "4734553398.00", + "lastsale": "$78.92", + "netchange": "-0.44", + "pctchange": "-0.554%", + "volume": "46233", + "marketCap": "4708303354.00", "country": "Kazakhstan", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -20750,11 +20820,11 @@ { "symbol": "FRLN", "name": "Freeline Therapeutics Holdings plc American Depositary Shares", - "lastsale": "$6.36", - "netchange": "-0.10", - "pctchange": "-1.548%", - "volume": "19004", - "marketCap": "27608156.00", + "lastsale": "$6.32", + "netchange": "-0.04", + "pctchange": "-0.629%", + "volume": "20403", + "marketCap": "27434520.00", "country": "United Kingdom", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -20764,11 +20834,11 @@ { "symbol": "FRME", "name": "First Merchants Corporation Common Stock", - "lastsale": "$36.48", - "netchange": "-0.16", - "pctchange": "-0.437%", - "volume": "232674", - "marketCap": "2183215715.00", + "lastsale": "$37.23", + "netchange": "0.75", + "pctchange": "2.056%", + "volume": "245193", + "marketCap": "2228100906.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -20778,11 +20848,11 @@ { "symbol": "FRMEP", "name": "First Merchants Corporation Depository Shares", - "lastsale": "$24.01", - "netchange": "0.14", - "pctchange": "0.587%", - "volume": "902", - "marketCap": "1436924597.00", + "lastsale": "$24.08", + "netchange": "0.07", + "pctchange": "0.292%", + "volume": "3611", + "marketCap": "1441113882.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -20792,11 +20862,11 @@ { "symbol": "FROG", "name": "JFrog Ltd. Ordinary Shares", - "lastsale": "$31.63", - "netchange": "0.08", - "pctchange": "0.254%", - "volume": "569526", - "marketCap": "3317576632.00", + "lastsale": "$32.35", + "netchange": "0.72", + "pctchange": "2.276%", + "volume": "614469", + "marketCap": "3393095291.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -20806,11 +20876,11 @@ { "symbol": "FRPH", "name": "FRP Holdings Inc. Common Stock", - "lastsale": "$63.34", - "netchange": "0.65", - "pctchange": "1.037%", - "volume": "12474", - "marketCap": "600279767.00", + "lastsale": "$62.80", + "netchange": "-0.54", + "pctchange": "-0.853%", + "volume": "12989", + "marketCap": "595162131.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -20820,11 +20890,11 @@ { "symbol": "FRPT", "name": "Freshpet Inc. Common Stock", - "lastsale": "$84.45", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "479186", - "marketCap": "4074028286.00", + "lastsale": "$85.59", + "netchange": "1.14", + "pctchange": "1.35%", + "volume": "450987", + "marketCap": "4129024050.00", "country": "United States", "ipoyear": "2014", "industry": "Packaged Foods", @@ -20834,11 +20904,11 @@ { "symbol": "FRSH", "name": "Freshworks Inc. Class A Common Stock", - "lastsale": "$24.19", - "netchange": "0.04", - "pctchange": "0.166%", - "volume": "2591557", - "marketCap": "7143049546.00", + "lastsale": "$24.48", + "netchange": "0.29", + "pctchange": "1.199%", + "volume": "2877788", + "marketCap": "7228683459.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -20848,11 +20918,11 @@ { "symbol": "FRST", "name": "Primis Financial Corp. Common Stock", - "lastsale": "$11.35", - "netchange": "0.13", - "pctchange": "1.159%", - "volume": "88400", - "marketCap": "280138021.00", + "lastsale": "$11.77", + "netchange": "0.42", + "pctchange": "3.70%", + "volume": "231140", + "marketCap": "290504362.00", "country": "United States", "ipoyear": "2006", "industry": "Major Banks", @@ -20862,39 +20932,25 @@ { "symbol": "FRSX", "name": "Foresight Autonomous Holdings Ltd. American Depositary Shares", - "lastsale": "$1.18", - "netchange": "0.02", - "pctchange": "1.724%", - "volume": "208378", - "marketCap": "12703862.00", + "lastsale": "$1.22", + "netchange": "0.04", + "pctchange": "3.39%", + "volume": "162062", + "marketCap": "13134502.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/frsx" }, - { - "symbol": "FRTX", - "name": "Fresh Tracks Therapeutics Inc. Common Stock", - "lastsale": "$0.79", - "netchange": "-0.0201", - "pctchange": "-2.481%", - "volume": "101262", - "marketCap": "4718912.00", - "country": "United States", - "ipoyear": "", - "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", - "sector": "Health Care", - "url": "/market-activity/stocks/frtx" - }, { "symbol": "FRZA", "name": "Forza X1 Inc. Common Stock", - "lastsale": "$0.6128", - "netchange": "-0.0297", - "pctchange": "-4.623%", - "volume": "88220", - "marketCap": "9659413.00", + "lastsale": "$0.5897", + "netchange": "-0.0231", + "pctchange": "-3.77%", + "volume": "81237", + "marketCap": "9295294.00", "country": "United States", "ipoyear": "2022", "industry": "Marine Transportation", @@ -20904,11 +20960,11 @@ { "symbol": "FSBC", "name": "Five Star Bancorp Common Stock", - "lastsale": "$25.11", - "netchange": "-0.32", - "pctchange": "-1.258%", - "volume": "25652", - "marketCap": "433323848.00", + "lastsale": "$25.50", + "netchange": "0.39", + "pctchange": "1.553%", + "volume": "35071", + "marketCap": "440054087.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -20918,11 +20974,11 @@ { "symbol": "FSBW", "name": "FS Bancorp Inc. Common Stock", - "lastsale": "$36.70", - "netchange": "-0.61", - "pctchange": "-1.635%", - "volume": "21260", - "marketCap": "286183774.00", + "lastsale": "$37.08", + "netchange": "0.38", + "pctchange": "1.035%", + "volume": "17925", + "marketCap": "289146985.00", "country": "United States", "ipoyear": "2012", "industry": "Banks", @@ -20932,11 +20988,11 @@ { "symbol": "FSEA", "name": "First Seacoast Bancorp Inc. Common Stock", - "lastsale": "$7.23", - "netchange": "0.01", - "pctchange": "0.139%", - "volume": "4415", - "marketCap": "36711164.00", + "lastsale": "$7.51", + "netchange": "0.28", + "pctchange": "3.873%", + "volume": "27538", + "marketCap": "38132896.00", "country": "United States", "ipoyear": "2019", "industry": "Savings Institutions", @@ -20946,11 +21002,11 @@ { "symbol": "FSFG", "name": "First Savings Financial Group Inc. Common Stock", - "lastsale": "$15.99", - "netchange": "0.44", - "pctchange": "2.83%", - "volume": "9988", - "marketCap": "109786077.00", + "lastsale": "$16.08", + "netchange": "0.09", + "pctchange": "0.563%", + "volume": "2538", + "marketCap": "110404010.00", "country": "United States", "ipoyear": "2008", "industry": "Major Banks", @@ -20960,11 +21016,11 @@ { "symbol": "FSLR", "name": "First Solar Inc. Common Stock", - "lastsale": "$165.94", - "netchange": "-2.73", - "pctchange": "-1.619%", - "volume": "2582490", - "marketCap": "17729728539.00", + "lastsale": "$172.66", + "netchange": "6.72", + "pctchange": "4.05%", + "volume": "3836238", + "marketCap": "18447721644.00", "country": "United States", "ipoyear": "2006", "industry": "Semiconductors", @@ -20974,11 +21030,11 @@ { "symbol": "FSTR", "name": "L.B. Foster Company Common Stock", - "lastsale": "$19.40", - "netchange": "0.73", - "pctchange": "3.91%", - "volume": "43234", - "marketCap": "214877659.00", + "lastsale": "$20.25", + "netchange": "0.85", + "pctchange": "4.381%", + "volume": "51202", + "marketCap": "224292402.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -20988,25 +21044,25 @@ { "symbol": "FSV", "name": "FirstService Corporation Common Shares", - "lastsale": "$162.06", - "netchange": "2.32", - "pctchange": "1.452%", - "volume": "77279", - "marketCap": "7233163532.00", + "lastsale": "$165.08", + "netchange": "3.02", + "pctchange": "1.864%", + "volume": "136526", + "marketCap": "7367954065.00", "country": "Canada", "ipoyear": "", - "industry": "Real Estate", - "sector": "Finance", + "industry": "", + "sector": "", "url": "/market-activity/stocks/fsv" }, { "symbol": "FTAI", "name": "FTAI Aviation Ltd. Common Stock", - "lastsale": "$44.62", - "netchange": "0.32", - "pctchange": "0.722%", - "volume": "395754", - "marketCap": "4472622907.00", + "lastsale": "$45.36", + "netchange": "0.74", + "pctchange": "1.658%", + "volume": "451565", + "marketCap": "4546799082.00", "country": "United States", "ipoyear": "", "industry": "Misc Corporate Leasing Services", @@ -21016,10 +21072,10 @@ { "symbol": "FTAIM", "name": "FTAI Aviation Ltd. 9.500% Fixed-Rate Reset Series D Cumulative Perpetual Redeemable Preferred Shares", - "lastsale": "$25.16", - "netchange": "-0.06", - "pctchange": "-0.238%", - "volume": "1326", + "lastsale": "$25.25", + "netchange": "0.09", + "pctchange": "0.358%", + "volume": "22447", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21030,11 +21086,11 @@ { "symbol": "FTAIN", "name": "FTAI Aviation Ltd. 8.25% Fixed - Rate Reset Series C Cumulative Perpetual Redeemable Preferred Shares", - "lastsale": "$24.485", - "netchange": "0.125", - "pctchange": "0.513%", - "volume": "7442", - "marketCap": "2454329266.00", + "lastsale": "$24.37", + "netchange": "-0.115", + "pctchange": "-0.47%", + "volume": "20116", + "marketCap": "2442801888.00", "country": "United States", "ipoyear": "", "industry": "Misc Corporate Leasing Services", @@ -21044,11 +21100,11 @@ { "symbol": "FTAIO", "name": "FTAI Aviation Ltd. 8.00% Fixed-to-Floating Rate Series B Cumulative Perpetual Redeemable Preferred Shares", - "lastsale": "$24.078", - "netchange": "0.018", - "pctchange": "0.075%", - "volume": "25734", - "marketCap": "2413532370.00", + "lastsale": "$24.22", + "netchange": "0.142", + "pctchange": "0.59%", + "volume": "66388", + "marketCap": "2427766177.00", "country": "United States", "ipoyear": "", "industry": "Misc Corporate Leasing Services", @@ -21058,11 +21114,11 @@ { "symbol": "FTAIP", "name": "FTAI Aviation Ltd. 8.25% Fixed to Floating Rate Series A Cumulative Perpetual Redeemable Preferred Shares", - "lastsale": "$24.45", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8176", - "marketCap": "2450820934.00", + "lastsale": "$24.54", + "netchange": "0.09", + "pctchange": "0.368%", + "volume": "7007", + "marketCap": "2459842361.00", "country": "United States", "ipoyear": "", "industry": "Misc Corporate Leasing Services", @@ -21072,11 +21128,11 @@ { "symbol": "FTCI", "name": "FTC Solar Inc. Common Stock", - "lastsale": "$0.8098", - "netchange": "-0.1317", - "pctchange": "-13.988%", - "volume": "1446040", - "marketCap": "101229713.00", + "lastsale": "$0.7747", + "netchange": "-0.0351", + "pctchange": "-4.334%", + "volume": "1128102", + "marketCap": "96842009.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -21086,25 +21142,25 @@ { "symbol": "FTDR", "name": "Frontdoor Inc. Common Stock", - "lastsale": "$36.21", - "netchange": "0.46", - "pctchange": "1.287%", - "volume": "602983", - "marketCap": "2883103061.00", + "lastsale": "$36.82", + "netchange": "0.61", + "pctchange": "1.685%", + "volume": "915597", + "marketCap": "2931672320.00", "country": "United States", "ipoyear": "", - "industry": "Diversified Commercial Services", - "sector": "Finance", + "industry": "Other Consumer Services", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/ftdr" }, { "symbol": "FTEK", "name": "Fuel Tech Inc. Common Stock", - "lastsale": "$1.03", - "netchange": "-0.02", - "pctchange": "-1.905%", - "volume": "45628", - "marketCap": "31296856.00", + "lastsale": "$1.05", + "netchange": "0.02", + "pctchange": "1.942%", + "volume": "29786", + "marketCap": "31904562.00", "country": "United States", "ipoyear": "", "industry": "Pollution Control Equipment", @@ -21114,11 +21170,11 @@ { "symbol": "FTEL", "name": "Fitell Corporation Ordinary Shares", - "lastsale": "$1.7501", - "netchange": "0.1001", - "pctchange": "6.067%", - "volume": "14536", - "marketCap": "14210812.00", + "lastsale": "$1.79", + "netchange": "0.0399", + "pctchange": "2.28%", + "volume": "16096", + "marketCap": "14534800.00", "country": "Australia", "ipoyear": "2023", "industry": "", @@ -21128,11 +21184,11 @@ { "symbol": "FTFT", "name": "Future FinTech Group Inc. Common Stock", - "lastsale": "$0.917", - "netchange": "-0.0219", - "pctchange": "-2.333%", - "volume": "59428", - "marketCap": "13704449.00", + "lastsale": "$0.9499", + "netchange": "0.0329", + "pctchange": "3.588%", + "volume": "69157", + "marketCap": "14196136.00", "country": "China", "ipoyear": "", "industry": "Business Services", @@ -21142,11 +21198,11 @@ { "symbol": "FTHM", "name": "Fathom Holdings Inc. Common Stock", - "lastsale": "$2.91", - "netchange": "-0.03", - "pctchange": "-1.02%", - "volume": "24094", - "marketCap": "52889145.00", + "lastsale": "$3.31", + "netchange": "0.40", + "pctchange": "13.746%", + "volume": "78592", + "marketCap": "60159131.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate", @@ -21159,7 +21215,7 @@ "lastsale": "$10.85", "netchange": "0.00", "pctchange": "0.00%", - "volume": "5", + "volume": "325015", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -21167,14 +21223,42 @@ "sector": "Finance", "url": "/market-activity/stocks/ftii" }, + { + "symbol": "FTIIU", + "name": "FutureTech II Acquisition Corp. Unit", + "lastsale": "$10.91", + "netchange": "0.03", + "pctchange": "0.276%", + "volume": "650", + "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": "$0.0149", + "netchange": "0.0028", + "pctchange": "23.14%", + "volume": "127282", + "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": "$21.08", - "netchange": "-1.07", - "pctchange": "-4.831%", - "volume": "12646", - "marketCap": "96749632.00", + "lastsale": "$20.79", + "netchange": "-0.29", + "pctchange": "-1.376%", + "volume": "15219", + "marketCap": "95418636.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -21184,11 +21268,11 @@ { "symbol": "FTNT", "name": "Fortinet Inc. Common Stock", - "lastsale": "$56.11", - "netchange": "-1.72", - "pctchange": "-2.974%", - "volume": "11619309", - "marketCap": "43087407824.00", + "lastsale": "$57.76", + "netchange": "1.65", + "pctchange": "2.941%", + "volume": "6340938", + "marketCap": "44354458669.00", "country": "United States", "ipoyear": "2009", "industry": "Computer peripheral equipment", @@ -21198,11 +21282,11 @@ { "symbol": "FTRE", "name": "Fortrea Holdings Inc. Common Stock", - "lastsale": "$32.81", - "netchange": "0.37", - "pctchange": "1.141%", - "volume": "631447", - "marketCap": "2913528000.00", + "lastsale": "$33.64", + "netchange": "0.83", + "pctchange": "2.53%", + "volume": "717669", + "marketCap": "2987232000.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -21212,11 +21296,11 @@ { "symbol": "FULC", "name": "Fulcrum Therapeutics Inc. Common Stock", - "lastsale": "$5.50", - "netchange": "0.11", - "pctchange": "2.041%", - "volume": "1031666", - "marketCap": "340024047.00", + "lastsale": "$5.92", + "netchange": "0.42", + "pctchange": "7.636%", + "volume": "798910", + "marketCap": "365989520.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21226,11 +21310,11 @@ { "symbol": "FULT", "name": "Fulton Financial Corporation Common Stock", - "lastsale": "$16.36", - "netchange": "-0.02", - "pctchange": "-0.122%", - "volume": "1125421", - "marketCap": "2686158772.00", + "lastsale": "$16.50", + "netchange": "0.14", + "pctchange": "0.856%", + "volume": "1649766", + "marketCap": "2709145461.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -21240,11 +21324,11 @@ { "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": "$17.00", - "netchange": "-0.15", - "pctchange": "-0.875%", - "volume": "19103", - "marketCap": "2791240778.00", + "lastsale": "$17.10", + "netchange": "0.10", + "pctchange": "0.588%", + "volume": "26859", + "marketCap": "2807659841.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -21254,11 +21338,11 @@ { "symbol": "FUNC", "name": "First United Corporation Common Stock", - "lastsale": "$22.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "14164", - "marketCap": "147096884.00", + "lastsale": "$22.09", + "netchange": "0.09", + "pctchange": "0.409%", + "volume": "9915", + "marketCap": "147698644.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -21268,11 +21352,11 @@ { "symbol": "FUND", "name": "Sprott Focus Trust Inc. Common Stock", - "lastsale": "$7.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "38725", - "marketCap": "234105100.00", + "lastsale": "$7.99", + "netchange": "0.09", + "pctchange": "1.139%", + "volume": "26357", + "marketCap": "236772120.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -21282,11 +21366,11 @@ { "symbol": "FUSB", "name": "First US Bancshares Inc. Common Stock", - "lastsale": "$10.09", - "netchange": "-0.35", - "pctchange": "-3.352%", - "volume": "1078", - "marketCap": "59276540.00", + "lastsale": "$10.05", + "netchange": "-0.04", + "pctchange": "-0.396%", + "volume": "4241", + "marketCap": "59041549.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -21296,11 +21380,11 @@ { "symbol": "FUSN", "name": "Fusion Pharmaceuticals Inc. Common Shares", - "lastsale": "$5.48", - "netchange": "0.23", - "pctchange": "4.381%", - "volume": "874124", - "marketCap": "378066641.00", + "lastsale": "$6.03", + "netchange": "0.55", + "pctchange": "10.036%", + "volume": "1439478", + "marketCap": "416011286.00", "country": "Canada", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -21310,11 +21394,11 @@ { "symbol": "FUTU", "name": "Futu Holdings Limited American Depositary Shares", - "lastsale": "$51.70", - "netchange": "-3.25", - "pctchange": "-5.914%", - "volume": "2846014", - "marketCap": "7220167636.00", + "lastsale": "$52.83", + "netchange": "1.13", + "pctchange": "2.186%", + "volume": "1652566", + "marketCap": "7377977876.00", "country": "Hong Kong", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -21324,11 +21408,11 @@ { "symbol": "FUV", "name": "Arcimoto Inc. Common Stock", - "lastsale": "$0.7486", - "netchange": "0.0661", - "pctchange": "9.685%", - "volume": "446526", - "marketCap": "6592094.00", + "lastsale": "$0.73", + "netchange": "-0.0186", + "pctchange": "-2.485%", + "volume": "61105", + "marketCap": "6428305.00", "country": "United States", "ipoyear": "2017", "industry": "Motor Vehicles", @@ -21338,11 +21422,11 @@ { "symbol": "FVCB", "name": "FVCBankcorp Inc. Common Stock", - "lastsale": "$13.89", - "netchange": "-0.23", - "pctchange": "-1.629%", - "volume": "20255", - "marketCap": "247272183.00", + "lastsale": "$14.755", + "netchange": "0.865", + "pctchange": "6.228%", + "volume": "39533", + "marketCap": "262671063.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -21352,11 +21436,11 @@ { "symbol": "FWBI", "name": "First Wave BioPharma Inc. Common Stock", - "lastsale": "$3.44", - "netchange": "-0.978", - "pctchange": "-22.137%", - "volume": "185709", - "marketCap": "266528.00", + "lastsale": "$3.55", + "netchange": "0.11", + "pctchange": "3.198%", + "volume": "239780", + "marketCap": "2396246.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21366,25 +21450,25 @@ { "symbol": "FWONA", "name": "Liberty Media Corporation Series A Liberty Formula One Common Stock", - "lastsale": "$58.56", - "netchange": "-0.07", - "pctchange": "-0.119%", - "volume": "96242", - "marketCap": "13736235497.00", + "lastsale": "$59.88", + "netchange": "1.32", + "pctchange": "2.254%", + "volume": "107757", + "marketCap": "14045863756.00", "country": "United States", "ipoyear": "", - "industry": "Broadcasting", - "sector": "Industrials", + "industry": "Movies/Entertainment", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/fwona" }, { "symbol": "FWONK", "name": "Liberty Media Corporation Series C Liberty Formula One Common Stock", - "lastsale": "$64.64", - "netchange": "0.25", - "pctchange": "0.388%", - "volume": "1709086", - "marketCap": "15162402024.00", + "lastsale": "$65.92", + "netchange": "1.28", + "pctchange": "1.98%", + "volume": "1114269", + "marketCap": "15462647609.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -21394,11 +21478,11 @@ { "symbol": "FWRD", "name": "Forward Air Corporation Common Stock", - "lastsale": "$64.12", - "netchange": "0.07", - "pctchange": "0.109%", - "volume": "322258", - "marketCap": "1645451480.00", + "lastsale": "$65.78", + "netchange": "1.66", + "pctchange": "2.589%", + "volume": "383114", + "marketCap": "1688050504.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -21408,11 +21492,11 @@ { "symbol": "FWRG", "name": "First Watch Restaurant Group Inc. Common Stock", - "lastsale": "$19.32", - "netchange": "-0.07", - "pctchange": "-0.361%", - "volume": "340110", - "marketCap": "1155676592.00", + "lastsale": "$19.54", + "netchange": "0.22", + "pctchange": "1.139%", + "volume": "197818", + "marketCap": "1168836471.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -21422,11 +21506,11 @@ { "symbol": "FXNC", "name": "First National Corporation Common Stock", - "lastsale": "$20.20", - "netchange": "-0.10", - "pctchange": "-0.493%", - "volume": "16679", - "marketCap": "126470867.00", + "lastsale": "$20.22", + "netchange": "0.02", + "pctchange": "0.099%", + "volume": "8677", + "marketCap": "126596085.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -21436,11 +21520,11 @@ { "symbol": "FYBR", "name": "Frontier Communications Parent Inc. Common Stock", - "lastsale": "$24.18", - "netchange": "-0.61", - "pctchange": "-2.461%", - "volume": "1511027", - "marketCap": "5943178020.00", + "lastsale": "$23.56", + "netchange": "-0.62", + "pctchange": "-2.564%", + "volume": "2109499", + "marketCap": "5790788840.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -21450,11 +21534,11 @@ { "symbol": "GABC", "name": "German American Bancorp Inc. Common Stock", - "lastsale": "$33.45", - "netchange": "-0.04", - "pctchange": "-0.119%", - "volume": "114453", - "marketCap": "989298836.00", + "lastsale": "$34.28", + "netchange": "0.83", + "pctchange": "2.481%", + "volume": "88278", + "marketCap": "1013846460.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -21464,11 +21548,11 @@ { "symbol": "GAIA", "name": "Gaia Inc. Class A Common Stock", - "lastsale": "$2.73", - "netchange": "0.05", - "pctchange": "1.866%", - "volume": "50810", - "marketCap": "62815730.00", + "lastsale": "$2.65", + "netchange": "-0.08", + "pctchange": "-2.93%", + "volume": "156691", + "marketCap": "60974976.00", "country": "United States", "ipoyear": "1999", "industry": "Movies/Entertainment", @@ -21479,9 +21563,9 @@ "symbol": "GAIN", "name": "Gladstone Investment Corporation Business Development Company", "lastsale": "$14.27", - "netchange": "-0.16", - "pctchange": "-1.109%", - "volume": "228487", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "285627", "marketCap": "483691282.00", "country": "United States", "ipoyear": "2005", @@ -21492,10 +21576,10 @@ { "symbol": "GAINL", "name": "Gladstone Investment Corporation 8.00% Notes due 2028", - "lastsale": "$25.495", - "netchange": "0.0775", - "pctchange": "0.305%", - "volume": "5906", + "lastsale": "$25.53", + "netchange": "0.035", + "pctchange": "0.137%", + "volume": "8799", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -21506,11 +21590,11 @@ { "symbol": "GAINN", "name": "Gladstone Investment Corporation 5.00% Notes Due 2026", - "lastsale": "$23.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3142", - "marketCap": "810106633.00", + "lastsale": "$23.81", + "netchange": "-0.09", + "pctchange": "-0.377%", + "volume": "1358", + "marketCap": "807056022.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -21520,11 +21604,11 @@ { "symbol": "GAINZ", "name": "Gladstone Investment Corporation 4.875% Notes due 2028", - "lastsale": "$22.80", - "netchange": "-0.665", - "pctchange": "-2.834%", - "volume": "9929", - "marketCap": "772821390.00", + "lastsale": "$22.82", + "netchange": "0.02", + "pctchange": "0.088%", + "volume": "1341", + "marketCap": "773499304.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -21534,11 +21618,11 @@ { "symbol": "GALT", "name": "Galectin Therapeutics Inc. Common Stock", - "lastsale": "$1.60", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "65986", - "marketCap": "98957851.00", + "lastsale": "$1.71", + "netchange": "0.11", + "pctchange": "6.875%", + "volume": "92205", + "marketCap": "105761203.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21548,39 +21632,53 @@ { "symbol": "GAMB", "name": "Gambling.com Group Limited Ordinary Shares", - "lastsale": "$9.70", - "netchange": "0.30", - "pctchange": "3.191%", - "volume": "281424", - "marketCap": "353762298.00", + "lastsale": "$9.69", + "netchange": "-0.01", + "pctchange": "-0.103%", + "volume": "304599", + "marketCap": "353397595.00", "country": "Jersey", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/gamb" }, + { + "symbol": "GAMCW", + "name": "Golden Arrow Merger Corp. Warrant", + "lastsale": "$0.12", + "netchange": "0.0053", + "pctchange": "4.621%", + "volume": "1500", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/gamcw" + }, { "symbol": "GAME", "name": "GameSquare Holdings Inc. Common Stock", - "lastsale": "$1.63", + "lastsale": "$1.58", "netchange": "-0.05", - "pctchange": "-2.976%", - "volume": "38316", - "marketCap": "21069100.00", + "pctchange": "-3.067%", + "volume": "20631", + "marketCap": "20422808.00", "country": "Canada", "ipoyear": "", - "industry": "Services-Misc. Amusement & Recreation", - "sector": "Consumer Discretionary", + "industry": "", + "sector": "", "url": "/market-activity/stocks/game" }, { "symbol": "GAN", "name": "GAN Limited Ordinary Shares", - "lastsale": "$1.63", - "netchange": "-0.02", - "pctchange": "-1.212%", - "volume": "327910", - "marketCap": "72884550.00", + "lastsale": "$1.65", + "netchange": "0.02", + "pctchange": "1.227%", + "volume": "357571", + "marketCap": "73778839.00", "country": "United Kingdom", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -21590,11 +21688,11 @@ { "symbol": "GANX", "name": "Gain Therapeutics Inc. Common Stock", - "lastsale": "$2.52", - "netchange": "0.02", - "pctchange": "0.80%", - "volume": "51253", - "marketCap": "32534062.00", + "lastsale": "$2.56", + "netchange": "0.04", + "pctchange": "1.587%", + "volume": "42759", + "marketCap": "33050476.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21604,11 +21702,11 @@ { "symbol": "GASS", "name": "StealthGas Inc. Common Stock", - "lastsale": "$6.80", - "netchange": "0.30", - "pctchange": "4.615%", - "volume": "432547", - "marketCap": "261732000.00", + "lastsale": "$6.95", + "netchange": "0.15", + "pctchange": "2.206%", + "volume": "248878", + "marketCap": "267505500.00", "country": "Greece", "ipoyear": "2005", "industry": "Marine Transportation", @@ -21618,10 +21716,10 @@ { "symbol": "GATE", "name": "Marblegate Acquisition Corp. Class A Common Stock", - "lastsale": "$10.51", - "netchange": "0.02", - "pctchange": "0.191%", - "volume": "544", + "lastsale": "$10.492", + "netchange": "-0.018", + "pctchange": "-0.171%", + "volume": "644", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -21649,7 +21747,7 @@ "lastsale": "$10.541", "netchange": "0.00", "pctchange": "0.00%", - "volume": "4", + "volume": "52", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -21688,11 +21786,11 @@ { "symbol": "GBDC", "name": "Golub Capital BDC Inc. Common Stock", - "lastsale": "$15.00", - "netchange": "-0.04", - "pctchange": "-0.266%", - "volume": "651973", - "marketCap": "2543921130.00", + "lastsale": "$15.11", + "netchange": "0.11", + "pctchange": "0.733%", + "volume": "778407", + "marketCap": "2562576552.00", "country": "United States", "ipoyear": "2010", "industry": "Finance: Consumer Services", @@ -21702,11 +21800,11 @@ { "symbol": "GBIO", "name": "Generation Bio Co. Common Stock", - "lastsale": "$1.91", - "netchange": "-0.09", - "pctchange": "-4.50%", - "volume": "458732", - "marketCap": "126209012.00", + "lastsale": "$1.89", + "netchange": "-0.02", + "pctchange": "-1.047%", + "volume": "261863", + "marketCap": "124887452.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21716,11 +21814,11 @@ { "symbol": "GBNH", "name": "Greenbrook TMS Inc. Common Shares", - "lastsale": "$0.2683", - "netchange": "-0.0072", - "pctchange": "-2.613%", - "volume": "56791", - "marketCap": "11395777.00", + "lastsale": "$0.27", + "netchange": "0.0017", + "pctchange": "0.634%", + "volume": "82840", + "marketCap": "11467983.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -21730,11 +21828,11 @@ { "symbol": "GBNY", "name": "Generations Bancorp NY Inc. Common Stock", - "lastsale": "$9.35", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", - "marketCap": "20905562.00", + "lastsale": "$9.65", + "netchange": "0.30", + "pctchange": "3.209%", + "volume": "16958", + "marketCap": "21576329.00", "country": "United States", "ipoyear": "2021", "industry": "Major Banks", @@ -21744,11 +21842,11 @@ { "symbol": "GCBC", "name": "Greene County Bancorp Inc. Common Stock", - "lastsale": "$26.05", - "netchange": "0.32", - "pctchange": "1.244%", - "volume": "14410", - "marketCap": "443548869.00", + "lastsale": "$27.85", + "netchange": "1.80", + "pctchange": "6.91%", + "volume": "20518", + "marketCap": "474197160.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -21761,7 +21859,7 @@ "lastsale": "$8.90", "netchange": "0.00", "pctchange": "0.00%", - "volume": "168800", + "volume": "352550", "marketCap": "1666291900.00", "country": "United States", "ipoyear": "", @@ -21773,9 +21871,9 @@ "symbol": "GCMGW", "name": "GCM Grosvenor Inc. Warrant", "lastsale": "$0.31", - "netchange": "-0.04", - "pctchange": "-11.429%", - "volume": "11007", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10507", "marketCap": "58039381.00", "country": "United States", "ipoyear": "", @@ -21786,11 +21884,11 @@ { "symbol": "GCT", "name": "GigaCloud Technology Inc Class A Ordinary Shares", - "lastsale": "$15.56", - "netchange": "2.48", - "pctchange": "18.96%", - "volume": "2043856", - "marketCap": "487961600.00", + "lastsale": "$16.52", + "netchange": "0.96", + "pctchange": "6.17%", + "volume": "2682232", + "marketCap": "518067200.00", "country": "Hong Kong", "ipoyear": "2022", "industry": "Catalog/Specialty Distribution", @@ -21800,11 +21898,11 @@ { "symbol": "GCTK", "name": "GlucoTrack Inc. Common Stock", - "lastsale": "$0.235", - "netchange": "0.003", - "pctchange": "1.293%", - "volume": "56021", - "marketCap": "4909665.00", + "lastsale": "$0.2334", + "netchange": "-0.0016", + "pctchange": "-0.681%", + "volume": "48138", + "marketCap": "4876238.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -21814,11 +21912,11 @@ { "symbol": "GDC", "name": "GD Culture Group Limited Common Stock", - "lastsale": "$3.0797", - "netchange": "0.0897", - "pctchange": "3.00%", - "volume": "143262", - "marketCap": "13827286.00", + "lastsale": "$2.94", + "netchange": "-0.1397", + "pctchange": "-4.536%", + "volume": "943682", + "marketCap": "13200059.00", "country": "China", "ipoyear": "2015", "industry": "Steel/Iron Ore", @@ -21828,11 +21926,11 @@ { "symbol": "GDEN", "name": "Golden Entertainment Inc. Common Stock", - "lastsale": "$40.72", - "netchange": "-0.42", - "pctchange": "-1.021%", - "volume": "152817", - "marketCap": "1165267911.00", + "lastsale": "$41.53", + "netchange": "0.81", + "pctchange": "1.989%", + "volume": "542206", + "marketCap": "1188447356.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -21842,11 +21940,11 @@ { "symbol": "GDEV", "name": "GDEV Inc. Ordinary Shares", - "lastsale": "$2.20", - "netchange": "-0.0475", - "pctchange": "-2.113%", - "volume": "3553", - "marketCap": "4452170793.00", + "lastsale": "$2.18", + "netchange": "-0.02", + "pctchange": "-0.909%", + "volume": "3070", + "marketCap": "4411696513.00", "country": "Cyprus", "ipoyear": "", "industry": "EDP Services", @@ -21856,10 +21954,10 @@ { "symbol": "GDEVW", "name": "GDEV Inc. Warrant", - "lastsale": "$0.101", - "netchange": "-0.0174", - "pctchange": "-14.696%", - "volume": "22802", + "lastsale": "$0.0909", + "netchange": "-0.0101", + "pctchange": "-10.00%", + "volume": "255", "marketCap": "0.00", "country": "Cyprus", "ipoyear": "", @@ -21870,11 +21968,11 @@ { "symbol": "GDHG", "name": "Golden Heaven Group Holdings Ltd. Class A Ordinary Shares", - "lastsale": "$1.26", - "netchange": "-0.03", - "pctchange": "-2.326%", - "volume": "1450778", - "marketCap": "65205000.00", + "lastsale": "$1.32", + "netchange": "0.06", + "pctchange": "4.762%", + "volume": "2130831", + "marketCap": "68310000.00", "country": "China", "ipoyear": "2023", "industry": "Services-Misc. Amusement & Recreation", @@ -21884,11 +21982,11 @@ { "symbol": "GDRX", "name": "GoodRx Holdings Inc. Class A Common Stock", - "lastsale": "$6.30", - "netchange": "-0.03", - "pctchange": "-0.474%", - "volume": "1266057", - "marketCap": "2558631323.00", + "lastsale": "$6.40", + "netchange": "0.10", + "pctchange": "1.587%", + "volume": "1332308", + "marketCap": "2599244518.00", "country": "United States", "ipoyear": "2020", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -21898,11 +21996,11 @@ { "symbol": "GDS", "name": "GDS Holdings Limited ADS", - "lastsale": "$8.49", - "netchange": "-0.34", - "pctchange": "-3.851%", - "volume": "1234243", - "marketCap": "1617804513.00", + "lastsale": "$8.75", + "netchange": "0.26", + "pctchange": "3.062%", + "volume": "1707920", + "marketCap": "1667348585.00", "country": "China", "ipoyear": "2016", "industry": "Computer Software: Programming Data Processing", @@ -21912,10 +22010,10 @@ { "symbol": "GDST", "name": "Goldenstone Acquisition Limited Common Stock", - "lastsale": "$10.81", - "netchange": "0.01", - "pctchange": "0.093%", - "volume": "622", + "lastsale": "$10.80", + "netchange": "-0.01", + "pctchange": "-0.093%", + "volume": "4415", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -21940,11 +22038,11 @@ { "symbol": "GDTC", "name": "CytoMed Therapeutics Limited Ordinary Shares", - "lastsale": "$3.24", - "netchange": "-0.11", - "pctchange": "-3.284%", - "volume": "1233", - "marketCap": "37355029.00", + "lastsale": "$3.91", + "netchange": "0.67", + "pctchange": "20.679%", + "volume": "10001", + "marketCap": "45079680.00", "country": "Singapore", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21954,11 +22052,11 @@ { "symbol": "GDYN", "name": "Grid Dynamics Holdings Inc. Class A Common Stock", - "lastsale": "$13.51", - "netchange": "-0.15", - "pctchange": "-1.098%", - "volume": "267671", - "marketCap": "1021220265.00", + "lastsale": "$13.49", + "netchange": "-0.02", + "pctchange": "-0.148%", + "volume": "460379", + "marketCap": "1019708466.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -21968,11 +22066,11 @@ { "symbol": "GECC", "name": "Great Elm Capital Corp. Common Stock", - "lastsale": "$10.61", - "netchange": "0.18", - "pctchange": "1.726%", - "volume": "7504", - "marketCap": "80656796.00", + "lastsale": "$10.73", + "netchange": "0.12", + "pctchange": "1.131%", + "volume": "8549", + "marketCap": "81569031.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -21982,10 +22080,10 @@ { "symbol": "GECCM", "name": "Great Elm Capital Corp. 6.75% Notes Due 2025", - "lastsale": "$25.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1842", + "lastsale": "$24.99", + "netchange": "-0.01", + "pctchange": "-0.04%", + "volume": "1639", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -21996,10 +22094,10 @@ { "symbol": "GECCO", "name": "Great Elm Capital Corp. 5.875% Notes due 2026", - "lastsale": "$24.33", - "netchange": "0.13", - "pctchange": "0.537%", - "volume": "4322", + "lastsale": "$24.45", + "netchange": "0.12", + "pctchange": "0.493%", + "volume": "1601", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -22010,10 +22108,10 @@ { "symbol": "GECCZ", "name": "Great Elm Capital Corp. 8.75% Notes due 2028", - "lastsale": "$25.05", - "netchange": "0.21", - "pctchange": "0.845%", - "volume": "4001", + "lastsale": "$24.98", + "netchange": "-0.07", + "pctchange": "-0.279%", + "volume": "1664", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -22024,11 +22122,11 @@ { "symbol": "GEG", "name": "Great Elm Group Inc. Common Stock", - "lastsale": "$1.81", - "netchange": "-0.07", - "pctchange": "-3.723%", - "volume": "23757", - "marketCap": "55465495.00", + "lastsale": "$1.87", + "netchange": "0.06", + "pctchange": "3.315%", + "volume": "7171", + "marketCap": "57304130.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -22038,11 +22136,11 @@ { "symbol": "GEGGL", "name": "Great Elm Group Inc. 7.25% Notes due 2027", - "lastsale": "$21.50", - "netchange": "-0.25", - "pctchange": "-1.149%", - "volume": "2013", - "marketCap": "567499552.00", + "lastsale": "$21.75", + "netchange": "0.25", + "pctchange": "1.163%", + "volume": "706", + "marketCap": "574098384.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -22052,11 +22150,11 @@ { "symbol": "GEHC", "name": "GE HealthCare Technologies Inc. Common Stock ", - "lastsale": "$75.06", - "netchange": "0.05", - "pctchange": "0.067%", - "volume": "1945538", - "marketCap": "34170537628.00", + "lastsale": "$75.69", + "netchange": "0.63", + "pctchange": "0.839%", + "volume": "2440924", + "marketCap": "34457340702.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -22066,11 +22164,11 @@ { "symbol": "GEN", "name": "Gen Digital Inc. Common Stock", - "lastsale": "$23.18", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3088065", - "marketCap": "14851779959.00", + "lastsale": "$23.29", + "netchange": "0.11", + "pctchange": "0.475%", + "volume": "2292277", + "marketCap": "14922258638.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -22080,11 +22178,11 @@ { "symbol": "GENE", "name": "Genetic Technologies Ltd ADS", - "lastsale": "$2.80", - "netchange": "-0.18", - "pctchange": "-6.04%", - "volume": "21075", - "marketCap": "2154443.00", + "lastsale": "$2.7383", + "netchange": "-0.0617", + "pctchange": "-2.204%", + "volume": "31257", + "marketCap": "2106969.00", "country": "Australia", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -22094,11 +22192,11 @@ { "symbol": "GENK", "name": "GEN Restaurant Group Inc. Class A Common Stock", - "lastsale": "$7.16", - "netchange": "-0.44", - "pctchange": "-5.789%", - "volume": "37127", - "marketCap": "231136013.00", + "lastsale": "$7.04", + "netchange": "-0.12", + "pctchange": "-1.676%", + "volume": "58348", + "marketCap": "227262225.00", "country": "United States", "ipoyear": "2023", "industry": "Restaurants", @@ -22108,11 +22206,11 @@ { "symbol": "GEOS", "name": "Geospace Technologies Corporation Common Stock (Texas)", - "lastsale": "$12.90", - "netchange": "0.83", - "pctchange": "6.877%", - "volume": "200108", - "marketCap": "170247608.00", + "lastsale": "$13.07", + "netchange": "0.17", + "pctchange": "1.318%", + "volume": "81944", + "marketCap": "172491181.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -22122,11 +22220,11 @@ { "symbol": "GERN", "name": "Geron Corporation Common Stock", - "lastsale": "$2.17", - "netchange": "-0.08", - "pctchange": "-3.556%", - "volume": "4894134", - "marketCap": "1178448772.00", + "lastsale": "$2.30", + "netchange": "0.13", + "pctchange": "5.991%", + "volume": "8821774", + "marketCap": "1249047085.00", "country": "United States", "ipoyear": "1996", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22137,9 +22235,9 @@ "symbol": "GEVO", "name": "Gevo Inc. Common Stock", "lastsale": "$1.22", - "netchange": "-0.04", - "pctchange": "-3.175%", - "volume": "4713976", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3446934", "marketCap": "293171777.00", "country": "United States", "ipoyear": "2011", @@ -22150,11 +22248,11 @@ { "symbol": "GFAI", "name": "Guardforce AI Co. Limited Ordinary Shares", - "lastsale": "$3.35", - "netchange": "-0.14", - "pctchange": "-4.011%", - "volume": "80334", - "marketCap": "23058787.00", + "lastsale": "$3.40", + "netchange": "0.05", + "pctchange": "1.493%", + "volume": "96149", + "marketCap": "23402948.00", "country": "Singapore", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -22164,25 +22262,25 @@ { "symbol": "GFAIW", "name": "Guardforce AI Co. Limited Warrant", - "lastsale": "$0.28", - "netchange": "0.0932", - "pctchange": "49.893%", - "volume": "200", - "marketCap": "453314.00", + "lastsale": "$0.1552", + "netchange": "-0.1248", + "pctchange": "-44.571%", + "volume": "1583", + "marketCap": "251265.00", "country": "Singapore", "ipoyear": "", - "industry": "Finance: Consumer Services", - "sector": "Finance", + "industry": "Diversified Commercial Services", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/gfaiw" }, { "symbol": "GFS", "name": "GlobalFoundries Inc. Ordinary Shares", - "lastsale": "$58.52", - "netchange": "-0.23", - "pctchange": "-0.391%", - "volume": "1130216", - "marketCap": "32054915200.00", + "lastsale": "$58.63", + "netchange": "0.11", + "pctchange": "0.188%", + "volume": "795658", + "marketCap": "32115168800.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -22192,11 +22290,11 @@ { "symbol": "GGAL", "name": "Grupo Financiero Galicia S.A. American Depositary Shares", - "lastsale": "$17.01", - "netchange": "0.56", - "pctchange": "3.404%", - "volume": "716251", - "marketCap": "2508451245.00", + "lastsale": "$16.73", + "netchange": "-0.28", + "pctchange": "-1.646%", + "volume": "750390", + "marketCap": "2467159867.00", "country": "Argentina", "ipoyear": "", "industry": "Commercial Banks", @@ -22206,25 +22304,25 @@ { "symbol": "GGE", "name": "Green Giant Inc. Common Stock", - "lastsale": "$0.0607", - "netchange": "-0.0113", - "pctchange": "-15.694%", - "volume": "17716090", - "marketCap": "3386651.00", + "lastsale": "$0.051", + "netchange": "-0.0097", + "pctchange": "-15.98%", + "volume": "15531246", + "marketCap": "2845457.00", "country": "China", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Real Estate", + "sector": "Finance", "url": "/market-activity/stocks/gge" }, { "symbol": "GGR", "name": "Gogoro Inc. Ordinary Shares", - "lastsale": "$2.60", - "netchange": "0.05", - "pctchange": "1.961%", - "volume": "168212", - "marketCap": "634920000.00", + "lastsale": "$2.67", + "netchange": "0.07", + "pctchange": "2.692%", + "volume": "249408", + "marketCap": "652014000.00", "country": "Taiwan", "ipoyear": "", "industry": "Auto Manufacturing", @@ -22234,11 +22332,11 @@ { "symbol": "GGROW", "name": "Gogoro Inc. Warrant", - "lastsale": "$0.21", - "netchange": "0.0125", - "pctchange": "6.329%", - "volume": "500", - "marketCap": "51284445.00", + "lastsale": "$0.205", + "netchange": "-0.005", + "pctchange": "-2.381%", + "volume": "6416", + "marketCap": "50063387.00", "country": "Taiwan", "ipoyear": "", "industry": "Auto Manufacturing", @@ -22248,11 +22346,11 @@ { "symbol": "GH", "name": "Guardant Health Inc. Common Stock", - "lastsale": "$27.22", - "netchange": "-0.97", - "pctchange": "-3.441%", - "volume": "1152091", - "marketCap": "3211748773.00", + "lastsale": "$27.90", + "netchange": "0.68", + "pctchange": "2.498%", + "volume": "1750600", + "marketCap": "3291983496.00", "country": "United States", "ipoyear": "2018", "industry": "Medical Specialities", @@ -22262,10 +22360,10 @@ { "symbol": "GHIX", "name": "Gores Holdings IX Inc. Class A Common Stock", - "lastsale": "$10.4902", - "netchange": "0.0001", - "pctchange": "0.001%", - "volume": "302256", + "lastsale": "$10.52", + "netchange": "0.0298", + "pctchange": "0.284%", + "volume": "3621", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -22276,10 +22374,10 @@ { "symbol": "GHIXU", "name": "Gores Holdings IX Inc. Unit", - "lastsale": "$10.56", - "netchange": "0.01", - "pctchange": "0.095%", - "volume": "450", + "lastsale": "$10.60", + "netchange": "0.04", + "pctchange": "0.379%", + "volume": "200", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -22290,10 +22388,10 @@ { "symbol": "GHIXW", "name": "Gores Holdings IX Inc. Warrant", - "lastsale": "$0.12", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "19682", + "lastsale": "$0.13", + "netchange": "0.01", + "pctchange": "8.333%", + "volume": "3500", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -22304,11 +22402,11 @@ { "symbol": "GHRS", "name": "GH Research PLC Ordinary Shares", - "lastsale": "$5.26", - "netchange": "-0.33", - "pctchange": "-5.903%", - "volume": "99299", - "marketCap": "273625200.00", + "lastsale": "$5.74", + "netchange": "0.48", + "pctchange": "9.125%", + "volume": "120390", + "marketCap": "298594800.00", "country": "Ireland", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22318,11 +22416,11 @@ { "symbol": "GHSI", "name": "Guardion Health Sciences Inc. Common Stock", - "lastsale": "$5.34", - "netchange": "-0.28", - "pctchange": "-4.982%", - "volume": "5807", - "marketCap": "6809771.00", + "lastsale": "$5.24", + "netchange": "-0.10", + "pctchange": "-1.873%", + "volume": "4756", + "marketCap": "6682247.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22332,11 +22430,11 @@ { "symbol": "GIA", "name": "GigCapital 5 Inc. Common Stock", - "lastsale": "$10.97", - "netchange": "-0.02", - "pctchange": "-0.182%", - "volume": "2267", - "marketCap": "94999959.00", + "lastsale": "$10.98", + "netchange": "0.01", + "pctchange": "0.091%", + "volume": "323", + "marketCap": "95086558.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -22346,11 +22444,11 @@ { "symbol": "GIFI", "name": "Gulf Island Fabrication Inc. Common Stock", - "lastsale": "$4.15", - "netchange": "0.04", - "pctchange": "0.973%", - "volume": "9643", - "marketCap": "67592996.00", + "lastsale": "$4.21", + "netchange": "0.06", + "pctchange": "1.446%", + "volume": "12710", + "marketCap": "68570244.00", "country": "United States", "ipoyear": "1997", "industry": "Metal Fabrications", @@ -22361,9 +22459,9 @@ "symbol": "GIGM", "name": "GigaMedia Limited Ordinary Shares", "lastsale": "$1.40", - "netchange": "-0.02", - "pctchange": "-1.408%", - "volume": "8524", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "26326", "marketCap": "15470000.00", "country": "Taiwan", "ipoyear": "", @@ -22374,11 +22472,11 @@ { "symbol": "GIII", "name": "G-III Apparel Group LTD. Common Stock", - "lastsale": "$34.17", - "netchange": "-1.24", - "pctchange": "-3.502%", - "volume": "953388", - "marketCap": "1562514211.00", + "lastsale": "$34.91", + "netchange": "0.74", + "pctchange": "2.166%", + "volume": "644405", + "marketCap": "1596352680.00", "country": "United States", "ipoyear": "1989", "industry": "Apparel", @@ -22388,11 +22486,11 @@ { "symbol": "GILD", "name": "Gilead Sciences Inc. Common Stock", - "lastsale": "$79.50", - "netchange": "-0.83", - "pctchange": "-1.033%", - "volume": "4920161", - "marketCap": "99060330653.00", + "lastsale": "$79.49", + "netchange": "-0.01", + "pctchange": "-0.013%", + "volume": "7452290", + "marketCap": "99047870234.00", "country": "United States", "ipoyear": "1992", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -22402,11 +22500,11 @@ { "symbol": "GILT", "name": "Gilat Satellite Networks Ltd. Ordinary Shares", - "lastsale": "$6.15", - "netchange": "0.04", - "pctchange": "0.655%", - "volume": "109040", - "marketCap": "348213000.00", + "lastsale": "$6.18", + "netchange": "0.03", + "pctchange": "0.488%", + "volume": "58024", + "marketCap": "349911600.00", "country": "Israel", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -22416,11 +22514,11 @@ { "symbol": "GIPR", "name": "Generation Income Properties Inc. Common Stock", - "lastsale": "$3.9495", - "netchange": "-0.1005", - "pctchange": "-2.481%", - "volume": "6851", - "marketCap": "10345743.00", + "lastsale": "$3.965", + "netchange": "0.0155", + "pctchange": "0.392%", + "volume": "12973", + "marketCap": "10386345.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -22431,9 +22529,9 @@ "symbol": "GIPRW", "name": "Generation Income Properties Inc Warrant", "lastsale": "$0.301", - "netchange": "-0.004", - "pctchange": "-1.311%", - "volume": "100", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2500", "marketCap": "788472.00", "country": "United States", "ipoyear": "", @@ -22444,10 +22542,10 @@ { "symbol": "GLAC", "name": "Global Lights Acquisition Corp Ordinary Shares", - "lastsale": "$10.08", - "netchange": "0.02", - "pctchange": "0.199%", - "volume": "50103", + "lastsale": "$10.09", + "netchange": "0.01", + "pctchange": "0.099%", + "volume": "42765", "marketCap": "0.00", "country": "China", "ipoyear": "2023", @@ -22455,27 +22553,13 @@ "sector": "", "url": "/market-activity/stocks/glac" }, - { - "symbol": "GLACR", - "name": "Global Lights Acquisition Corp Rights", - "lastsale": "$0.1501", - "netchange": "-0.0499", - "pctchange": "-24.95%", - "volume": "361", - "marketCap": "0.00", - "country": "China", - "ipoyear": "2023", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/glacr" - }, { "symbol": "GLACU", "name": "Global Lights Acquisition Corp Unit", - "lastsale": "$10.21", - "netchange": "-0.05", - "pctchange": "-0.487%", - "volume": "803", + "lastsale": "$10.23", + "netchange": "0.02", + "pctchange": "0.196%", + "volume": "200", "marketCap": "0.00", "country": "China", "ipoyear": "2023", @@ -22486,24 +22570,24 @@ { "symbol": "GLAD", "name": "Gladstone Capital Corporation Common Stock", - "lastsale": "$10.42", - "netchange": "0.01", - "pctchange": "0.096%", - "volume": "243734", - "marketCap": "453362707.00", + "lastsale": "$10.44", + "netchange": "0.02", + "pctchange": "0.192%", + "volume": "172453", + "marketCap": "454232885.00", "country": "United States", "ipoyear": "2001", - "industry": "Textiles", - "sector": "Consumer Discretionary", + "industry": "Finance/Investors Services", + "sector": "Finance", "url": "/market-activity/stocks/glad" }, { "symbol": "GLADZ", "name": "Gladstone Capital Corporation 7.75% Notes due 2028", - "lastsale": "$25.01", - "netchange": "-0.06", - "pctchange": "-0.239%", - "volume": "10001", + "lastsale": "$25.15", + "netchange": "0.14", + "pctchange": "0.56%", + "volume": "25887", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -22514,11 +22598,11 @@ { "symbol": "GLBE", "name": "Global-E Online Ltd. Ordinary Shares", - "lastsale": "$39.86", - "netchange": "0.57", - "pctchange": "1.451%", - "volume": "860546", - "marketCap": "6515914200.00", + "lastsale": "$40.34", + "netchange": "0.48", + "pctchange": "1.204%", + "volume": "1005522", + "marketCap": "6594379800.00", "country": "Israel", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -22528,11 +22612,11 @@ { "symbol": "GLBS", "name": "Globus Maritime Limited Common Stock", - "lastsale": "$2.76", - "netchange": "0.0204", - "pctchange": "0.745%", - "volume": "468489", - "marketCap": "56800800.00", + "lastsale": "$2.77", + "netchange": "0.01", + "pctchange": "0.362%", + "volume": "457477", + "marketCap": "57006600.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -22542,11 +22626,11 @@ { "symbol": "GLBZ", "name": "Glen Burnie Bancorp Common Stock", - "lastsale": "$5.59", - "netchange": "0.11", - "pctchange": "2.007%", - "volume": "9473", - "marketCap": "16082900.00", + "lastsale": "$5.80", + "netchange": "0.21", + "pctchange": "3.757%", + "volume": "3215", + "marketCap": "16687087.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22556,11 +22640,11 @@ { "symbol": "GLDD", "name": "Great Lakes Dredge & Dock Corporation Common Stock", - "lastsale": "$7.27", - "netchange": "-0.11", - "pctchange": "-1.491%", - "volume": "315349", - "marketCap": "484272548.00", + "lastsale": "$7.45", + "netchange": "0.18", + "pctchange": "2.476%", + "volume": "319982", + "marketCap": "496262790.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -22584,11 +22668,11 @@ { "symbol": "GLMD", "name": "Galmed Pharmaceuticals Ltd. Ordinary Shares", - "lastsale": "$0.3699", - "netchange": "0.0006", - "pctchange": "0.162%", - "volume": "37103", - "marketCap": "621432.00", + "lastsale": "$0.378", + "netchange": "0.008", + "pctchange": "2.162%", + "volume": "55233", + "marketCap": "635040.00", "country": "Israel", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22598,11 +22682,11 @@ { "symbol": "GLNG", "name": "Golar Lng Ltd", - "lastsale": "$21.54", - "netchange": "0.16", - "pctchange": "0.748%", - "volume": "806235", - "marketCap": "2309734200.00", + "lastsale": "$22.20", + "netchange": "0.66", + "pctchange": "3.064%", + "volume": "1275557", + "marketCap": "2380506000.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -22612,11 +22696,11 @@ { "symbol": "GLPG", "name": "Galapagos NV American Depositary Shares", - "lastsale": "$39.27", - "netchange": "-0.38", - "pctchange": "-0.958%", - "volume": "109278", - "marketCap": "2585360517.00", + "lastsale": "$39.60", + "netchange": "0.33", + "pctchange": "0.84%", + "volume": "104893", + "marketCap": "2607086236.00", "country": "Belgium", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22626,11 +22710,11 @@ { "symbol": "GLPI", "name": "Gaming and Leisure Properties Inc. Common Stock", - "lastsale": "$47.96", - "netchange": "0.22", - "pctchange": "0.461%", - "volume": "1721978", - "marketCap": "12806074411.00", + "lastsale": "$48.41", + "netchange": "0.45", + "pctchange": "0.938%", + "volume": "1436639", + "marketCap": "12926231489.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -22640,11 +22724,11 @@ { "symbol": "GLRE", "name": "Greenlight Capital Re Ltd. Class A Ordinary Shares", - "lastsale": "$11.16", - "netchange": "0.30", - "pctchange": "2.762%", - "volume": "75831", - "marketCap": "394365462.00", + "lastsale": "$11.33", + "netchange": "0.17", + "pctchange": "1.523%", + "volume": "78064", + "marketCap": "400372821.00", "country": "Cayman Islands", "ipoyear": "2007", "industry": "Property-Casualty Insurers", @@ -22654,11 +22738,11 @@ { "symbol": "GLSI", "name": "Greenwich LifeSciences Inc. Common Stock", - "lastsale": "$10.16", - "netchange": "-0.60", - "pctchange": "-5.576%", - "volume": "22331", - "marketCap": "130537356.00", + "lastsale": "$10.275", + "netchange": "0.115", + "pctchange": "1.132%", + "volume": "14851", + "marketCap": "132014895.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22682,10 +22766,10 @@ { "symbol": "GLSTR", "name": "Global Star Acquisition Inc. Right", - "lastsale": "$0.0775", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8800", + "lastsale": "$0.075", + "netchange": "-0.0025", + "pctchange": "-3.226%", + "volume": "1000", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -22696,10 +22780,10 @@ { "symbol": "GLSTW", "name": "Global Star Acquisition Inc. Warrants", - "lastsale": "$0.0079", - "netchange": "0.0013", - "pctchange": "19.697%", - "volume": "5210", + "lastsale": "$0.003", + "netchange": "-0.0049", + "pctchange": "-62.025%", + "volume": "58469", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -22710,11 +22794,11 @@ { "symbol": "GLTO", "name": "Galecto Inc. Common Stock", - "lastsale": "$0.6277", - "netchange": "0.0197", - "pctchange": "3.24%", - "volume": "93513", - "marketCap": "17018640.00", + "lastsale": "$0.655", + "netchange": "0.0273", + "pctchange": "4.349%", + "volume": "192110", + "marketCap": "17758817.00", "country": "Denmark", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22724,11 +22808,11 @@ { "symbol": "GLUE", "name": "Monte Rosa Therapeutics Inc. Common Stock", - "lastsale": "$4.94", - "netchange": "-0.06", - "pctchange": "-1.20%", - "volume": "228958", - "marketCap": "247400254.00", + "lastsale": "$5.60", + "netchange": "0.66", + "pctchange": "13.36%", + "volume": "266300", + "marketCap": "280453729.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22738,11 +22822,11 @@ { "symbol": "GLYC", "name": "GlycoMimetics Inc. Common Stock", - "lastsale": "$1.97", - "netchange": "-0.01", - "pctchange": "-0.505%", - "volume": "318883", - "marketCap": "126854789.00", + "lastsale": "$2.13", + "netchange": "0.16", + "pctchange": "8.122%", + "volume": "412027", + "marketCap": "137157716.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22752,25 +22836,25 @@ { "symbol": "GMAB", "name": "Genmab A/S ADS", - "lastsale": "$30.60", - "netchange": "-0.26", - "pctchange": "-0.843%", - "volume": "648228", - "marketCap": "1426327506.00", + "lastsale": "$31.34", + "netchange": "0.74", + "pctchange": "2.418%", + "volume": "551296", + "marketCap": "1460820393.00", "country": "Denmark", "ipoyear": "2019", - "industry": "", - "sector": "", + "industry": "Biotechnology: Pharmaceutical Preparations", + "sector": "Health Care", "url": "/market-activity/stocks/gmab" }, { "symbol": "GMBL", "name": "Esports Entertainment Group Inc. Common Stock", - "lastsale": "$0.0245", - "netchange": "0.0056", - "pctchange": "29.63%", - "volume": "281539939", - "marketCap": "3047023.00", + "lastsale": "$0.0204", + "netchange": "-0.0041", + "pctchange": "-16.735%", + "volume": "156909157", + "marketCap": "2537113.00", "country": "Malta", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -22780,11 +22864,11 @@ { "symbol": "GMBLP", "name": "Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock", - "lastsale": "$0.98", - "netchange": "-0.26", - "pctchange": "-20.968%", - "volume": "56662", - "marketCap": "121880915.00", + "lastsale": "$0.84", + "netchange": "-0.14", + "pctchange": "-14.286%", + "volume": "11365", + "marketCap": "104469356.00", "country": "Malta", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -22794,11 +22878,11 @@ { "symbol": "GMBLW", "name": "Esports Entertainment Group Inc. Warrant", - "lastsale": "$0.02", - "netchange": "-0.007", - "pctchange": "-25.926%", - "volume": "1050", - "marketCap": "2487366.00", + "lastsale": "$0.0201", + "netchange": "0.0001", + "pctchange": "0.50%", + "volume": "1875", + "marketCap": "2499802.00", "country": "Malta", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -22822,11 +22906,11 @@ { "symbol": "GMDA", "name": "Gamida Cell Ltd. Ordinary Shares", - "lastsale": "$0.2939", - "netchange": "-0.0216", - "pctchange": "-6.846%", - "volume": "2863150", - "marketCap": "38982459.00", + "lastsale": "$0.2892", + "netchange": "-0.0047", + "pctchange": "-1.599%", + "volume": "1842146", + "marketCap": "38359058.00", "country": "Israel", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -22836,10 +22920,10 @@ { "symbol": "GMFI", "name": "Aetherium Acquisition Corp. Class A Common Stock", - "lastsale": "$10.985", - "netchange": "0.115", - "pctchange": "1.058%", - "volume": "110", + "lastsale": "$11.14", + "netchange": "0.155", + "pctchange": "1.411%", + "volume": "100", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -22861,14 +22945,28 @@ "sector": "Finance", "url": "/market-activity/stocks/gmfiu" }, + { + "symbol": "GMFIW", + "name": "Aetherium Acquisition Corp. Warrant", + "lastsale": "$0.04", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2300", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/gmfiw" + }, { "symbol": "GMGI", "name": "Golden Matrix Group Inc. Common Stock", - "lastsale": "$2.47", - "netchange": "-0.14", - "pctchange": "-5.364%", - "volume": "23834", - "marketCap": "89253282.00", + "lastsale": "$2.27", + "netchange": "-0.20", + "pctchange": "-8.097%", + "volume": "31560", + "marketCap": "82026296.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -22878,11 +22976,11 @@ { "symbol": "GMM", "name": "Global Mofy Metaverse Limited Ordinary Shares", - "lastsale": "$11.25", - "netchange": "-0.20", - "pctchange": "-1.747%", - "volume": "335415", - "marketCap": "305169244.00", + "lastsale": "$11.33", + "netchange": "0.08", + "pctchange": "0.711%", + "volume": "213465", + "marketCap": "307339336.00", "country": "China", "ipoyear": "2023", "industry": "", @@ -22892,11 +22990,11 @@ { "symbol": "GNFT", "name": "GENFIT S.A. American Depositary Shares", - "lastsale": "$3.92", - "netchange": "-0.02", - "pctchange": "-0.508%", - "volume": "48682", - "marketCap": "195353133.00", + "lastsale": "$3.91", + "netchange": "-0.01", + "pctchange": "-0.255%", + "volume": "28194", + "marketCap": "194854784.00", "country": "France", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -22906,11 +23004,11 @@ { "symbol": "GNLN", "name": "Greenlane Holdings Inc. Class A Common Stock", - "lastsale": "$0.5247", - "netchange": "0.0167", - "pctchange": "3.287%", - "volume": "23940", - "marketCap": "1393714.00", + "lastsale": "$0.515", + "netchange": "-0.0098", + "pctchange": "-1.867%", + "volume": "18795", + "marketCap": "1367949.00", "country": "United States", "ipoyear": "2019", "industry": "Durable Goods", @@ -22920,11 +23018,11 @@ { "symbol": "GNLX", "name": "Genelux Corporation Common Stock", - "lastsale": "$12.64", - "netchange": "-0.21", - "pctchange": "-1.634%", - "volume": "121514", - "marketCap": "337711425.00", + "lastsale": "$13.61", + "netchange": "0.97", + "pctchange": "7.674%", + "volume": "80109", + "marketCap": "363627570.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22934,11 +23032,11 @@ { "symbol": "GNPX", "name": "Genprex Inc. Common Stock", - "lastsale": "$0.2255", - "netchange": "0.0145", - "pctchange": "6.872%", - "volume": "250193", - "marketCap": "13402552.00", + "lastsale": "$0.2188", + "netchange": "-0.0067", + "pctchange": "-2.971%", + "volume": "356783", + "marketCap": "13004339.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22948,11 +23046,11 @@ { "symbol": "GNSS", "name": "Genasys Inc. Common Stock", - "lastsale": "$1.74", - "netchange": "-0.12", - "pctchange": "-6.452%", - "volume": "122262", - "marketCap": "76607191.00", + "lastsale": "$1.72", + "netchange": "-0.02", + "pctchange": "-1.149%", + "volume": "156259", + "marketCap": "75726648.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -22965,7 +23063,7 @@ "lastsale": "$5.02", "netchange": "0.00", "pctchange": "0.00%", - "volume": "7", + "volume": "2", "marketCap": "91448627.00", "country": "Italy", "ipoyear": "2021", @@ -22976,11 +23074,11 @@ { "symbol": "GNTX", "name": "Gentex Corporation Common Stock", - "lastsale": "$31.75", - "netchange": "0.11", - "pctchange": "0.348%", - "volume": "1015839", - "marketCap": "7405769764.00", + "lastsale": "$32.51", + "netchange": "0.76", + "pctchange": "2.394%", + "volume": "1621129", + "marketCap": "7583041733.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -22990,11 +23088,11 @@ { "symbol": "GO", "name": "Grocery Outlet Holding Corp. Common Stock", - "lastsale": "$28.39", - "netchange": "-0.28", - "pctchange": "-0.977%", - "volume": "1006882", - "marketCap": "2818253610.00", + "lastsale": "$27.92", + "netchange": "-0.47", + "pctchange": "-1.656%", + "volume": "1378232", + "marketCap": "2771597069.00", "country": "United States", "ipoyear": "2019", "industry": "Food Chains", @@ -23004,11 +23102,11 @@ { "symbol": "GOCO", "name": "GoHealth Inc. Class A Common Stock", - "lastsale": "$14.48", - "netchange": "-0.13", - "pctchange": "-0.89%", - "volume": "13704", - "marketCap": "323933789.00", + "lastsale": "$14.65", + "netchange": "0.17", + "pctchange": "1.174%", + "volume": "21963", + "marketCap": "327736879.00", "country": "United States", "ipoyear": "2020", "industry": "Specialty Insurers", @@ -23018,10 +23116,10 @@ { "symbol": "GODN", "name": "Golden Star Acquisition Corporation Ordinary Shares", - "lastsale": "$10.41", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "11882", + "lastsale": "$10.435", + "netchange": "0.025", + "pctchange": "0.24%", + "volume": "9291", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -23032,10 +23130,10 @@ { "symbol": "GODNR", "name": "Golden Star Acquisition Corporation Rights", - "lastsale": "$0.135", - "netchange": "-0.065", - "pctchange": "-32.50%", - "volume": "12268", + "lastsale": "$0.1501", + "netchange": "0.0151", + "pctchange": "11.185%", + "volume": "1000", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -23046,39 +23144,39 @@ { "symbol": "GOEV", "name": "Canoo Inc. Class A Common Stock", - "lastsale": "$0.26", - "netchange": "0.0041", - "pctchange": "1.602%", - "volume": "45255959", - "marketCap": "188839188.00", + "lastsale": "$0.255", + "netchange": "-0.005", + "pctchange": "-1.923%", + "volume": "48500695", + "marketCap": "185207665.00", "country": "United States", "ipoyear": "2019", - "industry": "Auto Parts:O.E.M.", - "sector": "Consumer Discretionary", + "industry": "", + "sector": "", "url": "/market-activity/stocks/goev" }, { "symbol": "GOEVW", "name": "Canoo Inc. Warrant", - "lastsale": "$0.076", - "netchange": "0.0083", - "pctchange": "12.26%", - "volume": "70100", - "marketCap": "55199147.00", + "lastsale": "$0.08", + "netchange": "0.004", + "pctchange": "5.263%", + "volume": "32891", + "marketCap": "58104366.00", "country": "United States", "ipoyear": "2019", - "industry": "", - "sector": "", + "industry": "Auto Parts:O.E.M.", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/goevw" }, { "symbol": "GOGL", "name": "Golden Ocean Group Limited Common Stock", - "lastsale": "$9.26", - "netchange": "0.10", - "pctchange": "1.092%", - "volume": "1618712", - "marketCap": "1856537400.00", + "lastsale": "$9.23", + "netchange": "-0.03", + "pctchange": "-0.324%", + "volume": "1447220", + "marketCap": "1850522700.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -23088,11 +23186,11 @@ { "symbol": "GOGO", "name": "Gogo Inc. Common Stock", - "lastsale": "$9.84", - "netchange": "-0.16", - "pctchange": "-1.60%", - "volume": "1063029", - "marketCap": "1267799100.00", + "lastsale": "$9.95", + "netchange": "0.11", + "pctchange": "1.118%", + "volume": "605921", + "marketCap": "1281971651.00", "country": "United States", "ipoyear": "2013", "industry": "Telecommunications Equipment", @@ -23102,25 +23200,25 @@ { "symbol": "GOOD", "name": "Gladstone Commercial Corporation Real Estate Investment Trust", - "lastsale": "$13.09", - "netchange": "-0.54", - "pctchange": "-3.962%", - "volume": "353333", - "marketCap": "522930054.00", + "lastsale": "$13.29", + "netchange": "0.20", + "pctchange": "1.528%", + "volume": "213397", + "marketCap": "530919818.00", "country": "United States", "ipoyear": "2003", - "industry": "Real Estate", + "industry": "Real Estate Investment Trusts", "sector": "Real Estate", "url": "/market-activity/stocks/good" }, { "symbol": "GOODN", "name": "Gladstone Commercial Corporation 6.625% Series E Cumulative Redeemable Preferred Stock", - "lastsale": "$20.65", - "netchange": "0.07", - "pctchange": "0.34%", - "volume": "4583", - "marketCap": "824943133.00", + "lastsale": "$20.50", + "netchange": "-0.15", + "pctchange": "-0.726%", + "volume": "13811", + "marketCap": "818950810.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -23130,11 +23228,11 @@ { "symbol": "GOODO", "name": "Gladstone Commercial Corporation 6.00% Series G Cumulative Redeemable Preferred Stock par value $0.001 per share", - "lastsale": "$18.89", - "netchange": "-0.01", - "pctchange": "-0.053%", - "volume": "4426", - "marketCap": "754633210.00", + "lastsale": "$19.01", + "netchange": "0.12", + "pctchange": "0.635%", + "volume": "4128", + "marketCap": "759427068.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -23144,11 +23242,11 @@ { "symbol": "GOOG", "name": "Alphabet Inc. Class C Capital Stock", - "lastsale": "$137.19", - "netchange": "3.35", - "pctchange": "2.503%", - "volume": "25686658", - "marketCap": "1717070040000.00", + "lastsale": "$138.10", + "netchange": "0.91", + "pctchange": "0.663%", + "volume": "20632336", + "marketCap": "1728459600000.00", "country": "United States", "ipoyear": "2004", "industry": "Computer Software: Programming Data Processing", @@ -23158,11 +23256,11 @@ { "symbol": "GOOGL", "name": "Alphabet Inc. Class A Common Stock", - "lastsale": "$135.80", - "netchange": "3.20", - "pctchange": "2.413%", - "volume": "32243866", - "marketCap": "1699672800000.00", + "lastsale": "$136.65", + "netchange": "0.85", + "pctchange": "0.626%", + "volume": "25458855", + "marketCap": "1710311400000.00", "country": "United States", "ipoyear": "2004", "industry": "Computer Software: Programming Data Processing", @@ -23172,11 +23270,11 @@ { "symbol": "GOSS", "name": "Gossamer Bio Inc. Common Stock", - "lastsale": "$0.8541", - "netchange": "-0.1659", - "pctchange": "-16.265%", - "volume": "4137340", - "marketCap": "192522095.00", + "lastsale": "$0.90", + "netchange": "0.0459", + "pctchange": "5.374%", + "volume": "1819304", + "marketCap": "202868383.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23186,11 +23284,11 @@ { "symbol": "GOVX", "name": "GeoVax Labs Inc. Common Stock", - "lastsale": "$0.3175", - "netchange": "0.0016", - "pctchange": "0.506%", - "volume": "256707", - "marketCap": "8475754.00", + "lastsale": "$0.3271", + "netchange": "0.0096", + "pctchange": "3.024%", + "volume": "364465", + "marketCap": "8732028.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23214,11 +23312,11 @@ { "symbol": "GP", "name": "GreenPower Motor Company Inc. Common Shares", - "lastsale": "$3.25", - "netchange": "0.06", - "pctchange": "1.881%", - "volume": "53825", - "marketCap": "81101722.00", + "lastsale": "$3.29", + "netchange": "0.04", + "pctchange": "1.231%", + "volume": "59960", + "marketCap": "82099897.00", "country": "Canada", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -23228,10 +23326,10 @@ { "symbol": "GPAC", "name": "Global Partner Acquisition Corp II Class A Ordinary Share", - "lastsale": "$11.04", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "79", + "lastsale": "$11.10", + "netchange": "0.06", + "pctchange": "0.543%", + "volume": "101866", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -23239,28 +23337,14 @@ "sector": "Finance", "url": "/market-activity/stocks/gpac" }, - { - "symbol": "GPACU", - "name": "Global Partner Acquisition Corp II Unit", - "lastsale": "$11.05", - "netchange": "0.10", - "pctchange": "0.913%", - "volume": "300", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/gpacu" - }, { "symbol": "GPAK", "name": "Gamer Pakistan Inc. Common Stock", - "lastsale": "$0.454", - "netchange": "-0.0059", - "pctchange": "-1.283%", - "volume": "45479", - "marketCap": "11613011.00", + "lastsale": "$0.4295", + "netchange": "-0.0245", + "pctchange": "-5.396%", + "volume": "52316", + "marketCap": "10986318.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -23270,11 +23354,11 @@ { "symbol": "GPCR", "name": "Structure Therapeutics Inc. American Depositary Shares", - "lastsale": "$33.83", - "netchange": "-25.33", - "pctchange": "-42.816%", - "volume": "15060945", - "marketCap": "1569253198.00", + "lastsale": "$37.23", + "netchange": "3.40", + "pctchange": "10.05%", + "volume": "2476927", + "marketCap": "1726967087.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -23284,11 +23368,11 @@ { "symbol": "GPP", "name": "Green Plains Partners LP Common Units", - "lastsale": "$12.92", - "netchange": "-0.08", - "pctchange": "-0.615%", - "volume": "44987", - "marketCap": "300581642.00", + "lastsale": "$13.14", + "netchange": "0.22", + "pctchange": "1.703%", + "volume": "131923", + "marketCap": "305699906.00", "country": "United States", "ipoyear": "2015", "industry": "Major Chemicals", @@ -23298,11 +23382,11 @@ { "symbol": "GPRE", "name": "Green Plains Inc. Common Stock", - "lastsale": "$25.93", - "netchange": "-0.17", - "pctchange": "-0.651%", - "volume": "1412203", - "marketCap": "1543129020.00", + "lastsale": "$26.43", + "netchange": "0.50", + "pctchange": "1.928%", + "volume": "1254331", + "marketCap": "1572884690.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -23312,11 +23396,11 @@ { "symbol": "GPRO", "name": "GoPro Inc. Class A Common Stock", - "lastsale": "$3.50", - "netchange": "-0.05", - "pctchange": "-1.408%", - "volume": "1937703", - "marketCap": "532140896.00", + "lastsale": "$3.57", + "netchange": "0.07", + "pctchange": "2.00%", + "volume": "1445415", + "marketCap": "542783714.00", "country": "United States", "ipoyear": "2014", "industry": "Industrial Machinery/Components", @@ -23326,11 +23410,11 @@ { "symbol": "GRAB", "name": "Grab Holdings Limited Class A Ordinary Shares", - "lastsale": "$3.16", - "netchange": "0.01", - "pctchange": "0.317%", - "volume": "16350794", - "marketCap": "11850000000.00", + "lastsale": "$3.25", + "netchange": "0.09", + "pctchange": "2.848%", + "volume": "30846980", + "marketCap": "12187500000.00", "country": "Singapore", "ipoyear": "", "industry": "Business Services", @@ -23340,11 +23424,11 @@ { "symbol": "GRABW", "name": "Grab Holdings Limited Warrant", - "lastsale": "$0.135", - "netchange": "-0.005", - "pctchange": "-3.571%", - "volume": "160276", - "marketCap": "524856181.00", + "lastsale": "$0.151", + "netchange": "0.016", + "pctchange": "11.852%", + "volume": "215533", + "marketCap": "587061358.00", "country": "Singapore", "ipoyear": "", "industry": "Business Services", @@ -23354,11 +23438,11 @@ { "symbol": "GRCL", "name": "Gracell Biotechnologies Inc. American Depositary Shares", - "lastsale": "$5.65", - "netchange": "-0.01", - "pctchange": "-0.177%", - "volume": "537221", - "marketCap": "382503667.00", + "lastsale": "$5.87", + "netchange": "0.22", + "pctchange": "3.894%", + "volume": "668729", + "marketCap": "397397615.00", "country": "China", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23368,11 +23452,11 @@ { "symbol": "GREE", "name": "Greenidge Generation Holdings Inc. Class A Common Stock", - "lastsale": "$5.10", - "netchange": "0.03", - "pctchange": "0.592%", - "volume": "324511", - "marketCap": "37538616.00", + "lastsale": "$5.09", + "netchange": "-0.01", + "pctchange": "-0.196%", + "volume": "409143", + "marketCap": "37465011.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -23382,11 +23466,11 @@ { "symbol": "GREEL", "name": "Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026", - "lastsale": "$9.3999", - "netchange": "0.1499", - "pctchange": "1.621%", - "volume": "1986", - "marketCap": "69188086.00", + "lastsale": "$9.60", + "netchange": "0.2001", + "pctchange": "2.129%", + "volume": "16111", + "marketCap": "70660925.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -23396,11 +23480,11 @@ { "symbol": "GRFS", "name": "Grifols S.A. American Depositary Shares", - "lastsale": "$10.08", - "netchange": "-0.19", - "pctchange": "-1.85%", - "volume": "696515", - "marketCap": "6930553473.00", + "lastsale": "$10.47", + "netchange": "0.39", + "pctchange": "3.869%", + "volume": "1717103", + "marketCap": "7198699887.00", "country": "Spain", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23410,11 +23494,11 @@ { "symbol": "GRI", "name": "GRI Bio Inc. Common Stock", - "lastsale": "$0.4364", - "netchange": "-0.0032", - "pctchange": "-0.728%", - "volume": "51976", - "marketCap": "1416709.00", + "lastsale": "$0.412", + "netchange": "-0.0244", + "pctchange": "-5.591%", + "volume": "173357", + "marketCap": "1337498.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23424,11 +23508,11 @@ { "symbol": "GRIN", "name": "Grindrod Shipping Holdings Ltd. Ordinary Shares", - "lastsale": "$8.32", - "netchange": "-0.3083", - "pctchange": "-3.573%", - "volume": "33384", - "marketCap": "161990400.00", + "lastsale": "$9.20", + "netchange": "0.88", + "pctchange": "10.577%", + "volume": "43693", + "marketCap": "179124000.00", "country": "Singapore", "ipoyear": "", "industry": "Marine Transportation", @@ -23438,24 +23522,24 @@ { "symbol": "GRNQ", "name": "Greenpro Capital Corp. Common Stock", - "lastsale": "$0.98", - "netchange": "0.0025", - "pctchange": "0.256%", - "volume": "17569", - "marketCap": "7424297.00", + "lastsale": "$0.99", + "netchange": "0.01", + "pctchange": "1.02%", + "volume": "19434", + "marketCap": "7500055.00", "country": "China", "ipoyear": "", - "industry": "EDP Services", - "sector": "Technology", + "industry": "Professional Services", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/grnq" }, { "symbol": "GROM", "name": "Grom Social Enterprises Inc. Common Stock", "lastsale": "$0.88", - "netchange": "-0.01", - "pctchange": "-1.124%", - "volume": "51017", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "46072", "marketCap": "1731690.00", "country": "United States", "ipoyear": "", @@ -23466,11 +23550,11 @@ { "symbol": "GROMW", "name": "Grom Social Enterprises Inc. Warrants", - "lastsale": "$2.19", - "netchange": "-0.22", - "pctchange": "-9.129%", - "volume": "1333", - "marketCap": "4309546.00", + "lastsale": "$2.03", + "netchange": "-0.16", + "pctchange": "-7.306%", + "volume": "1292", + "marketCap": "3994693.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -23480,11 +23564,11 @@ { "symbol": "GROW", "name": "U.S. Global Investors Inc. Class A Common Stock", - "lastsale": "$2.72", - "netchange": "-0.07", - "pctchange": "-2.509%", - "volume": "19826", - "marketCap": "38776056.00", + "lastsale": "$2.78", + "netchange": "0.06", + "pctchange": "2.206%", + "volume": "54983", + "marketCap": "39631410.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -23494,11 +23578,11 @@ { "symbol": "GRPH", "name": "Graphite Bio Inc. Common Stock", - "lastsale": "$2.33", - "netchange": "0.08", - "pctchange": "3.556%", - "volume": "133084", - "marketCap": "135131801.00", + "lastsale": "$2.29", + "netchange": "-0.04", + "pctchange": "-1.717%", + "volume": "424797", + "marketCap": "132811941.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -23508,11 +23592,11 @@ { "symbol": "GRPN", "name": "Groupon Inc. Common Stock", - "lastsale": "$11.04", - "netchange": "-0.37", - "pctchange": "-3.243%", - "volume": "554888", - "marketCap": "351661293.00", + "lastsale": "$11.93", + "netchange": "0.89", + "pctchange": "8.062%", + "volume": "1191693", + "marketCap": "380010800.00", "country": "United States", "ipoyear": "2011", "industry": "Advertising", @@ -23522,11 +23606,11 @@ { "symbol": "GRRR", "name": "Gorilla Technology Group Inc. Ordinary shares", - "lastsale": "$0.545", - "netchange": "-0.0279", - "pctchange": "-4.87%", - "volume": "571192", - "marketCap": "37403225.00", + "lastsale": "$0.5535", + "netchange": "0.0085", + "pctchange": "1.56%", + "volume": "453692", + "marketCap": "37986578.00", "country": "Taiwan", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -23536,11 +23620,11 @@ { "symbol": "GRRRW", "name": "Gorilla Technology Group Inc. Warrant", - "lastsale": "$0.029", + "lastsale": "$0.0305", "netchange": "0.0015", - "pctchange": "5.455%", - "volume": "201", - "marketCap": "1987742.00", + "pctchange": "5.172%", + "volume": "2300", + "marketCap": "2090557.00", "country": "Taiwan", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -23550,11 +23634,11 @@ { "symbol": "GRTS", "name": "Gritstone bio Inc. Common Stock", - "lastsale": "$1.78", - "netchange": "-0.12", - "pctchange": "-6.316%", - "volume": "1154795", - "marketCap": "169708858.00", + "lastsale": "$1.80", + "netchange": "0.02", + "pctchange": "1.124%", + "volume": "812139", + "marketCap": "171615699.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -23564,11 +23648,11 @@ { "symbol": "GRTX", "name": "Galera Therapeutics Inc. Common Stock", - "lastsale": "$0.137", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "939101", - "marketCap": "7451727.00", + "lastsale": "$0.13", + "netchange": "-0.007", + "pctchange": "-5.109%", + "volume": "732178", + "marketCap": "7070982.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23578,11 +23662,11 @@ { "symbol": "GRVY", "name": "GRAVITY Co. Ltd. American Depository Shares", - "lastsale": "$70.70", - "netchange": "-2.84", - "pctchange": "-3.862%", - "volume": "18697", - "marketCap": "491287230.00", + "lastsale": "$72.68", + "netchange": "1.98", + "pctchange": "2.801%", + "volume": "17457", + "marketCap": "505046052.00", "country": "South Korea", "ipoyear": "2005", "industry": "Business Services", @@ -23592,11 +23676,11 @@ { "symbol": "GRWG", "name": "GrowGeneration Corp. Common Stock", - "lastsale": "$2.28", - "netchange": "-0.06", - "pctchange": "-2.564%", - "volume": "662713", - "marketCap": "139789748.00", + "lastsale": "$2.59", + "netchange": "0.31", + "pctchange": "13.596%", + "volume": "1077502", + "marketCap": "158796249.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -23606,11 +23690,11 @@ { "symbol": "GSBC", "name": "Great Southern Bancorp Inc. Common Stock", - "lastsale": "$58.55", - "netchange": "0.14", - "pctchange": "0.24%", - "volume": "19803", - "marketCap": "690614874.00", + "lastsale": "$59.86", + "netchange": "1.31", + "pctchange": "2.237%", + "volume": "31930", + "marketCap": "706066718.00", "country": "United States", "ipoyear": "1989", "industry": "Major Banks", @@ -23623,7 +23707,7 @@ "lastsale": "$11.01", "netchange": "0.00", "pctchange": "0.00%", - "volume": "8300", + "volume": "3", "marketCap": "36443496.00", "country": "United States", "ipoyear": "2021", @@ -23637,7 +23721,7 @@ "lastsale": "$0.01", "netchange": "0.00", "pctchange": "0.00%", - "volume": "10000", + "volume": "20", "marketCap": "33100.00", "country": "United States", "ipoyear": "2021", @@ -23648,11 +23732,11 @@ { "symbol": "GSHD", "name": "Goosehead Insurance Inc. Class A Common Stock", - "lastsale": "$73.80", - "netchange": "0.81", - "pctchange": "1.11%", - "volume": "151238", - "marketCap": "2794440542.00", + "lastsale": "$77.28", + "netchange": "3.48", + "pctchange": "4.715%", + "volume": "245034", + "marketCap": "2926210909.00", "country": "United States", "ipoyear": "2018", "industry": "Specialty Insurers", @@ -23663,9 +23747,9 @@ "symbol": "GSIT", "name": "GSI Technology Common Stock", "lastsale": "$2.68", - "netchange": "-0.05", - "pctchange": "-1.832%", - "volume": "169937", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "112800", "marketCap": "67579263.00", "country": "United States", "ipoyear": "2007", @@ -23676,11 +23760,11 @@ { "symbol": "GSIW", "name": "Garden Stage Limited Ordinary Shares", - "lastsale": "$7.05", - "netchange": "-0.18", - "pctchange": "-2.49%", - "volume": "105995", - "marketCap": "107512500.00", + "lastsale": "$9.28", + "netchange": "2.23", + "pctchange": "31.631%", + "volume": "370009", + "marketCap": "141520000.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "", @@ -23690,25 +23774,25 @@ { "symbol": "GSM", "name": "Ferroglobe PLC Ordinary Shares", - "lastsale": "$6.35", - "netchange": "-0.12", - "pctchange": "-1.855%", - "volume": "657306", - "marketCap": "1190180500.00", + "lastsale": "$6.47", + "netchange": "0.12", + "pctchange": "1.89%", + "volume": "743555", + "marketCap": "1212672100.00", "country": "United Kingdom", "ipoyear": "", - "industry": "Metal Mining", + "industry": "Other Metals and Minerals", "sector": "Basic Materials", "url": "/market-activity/stocks/gsm" }, { "symbol": "GSMGW", "name": "Cheer Holding Inc. Warrant expiring 2/13/2025", - "lastsale": "$0.006", - "netchange": "-0.0009", - "pctchange": "-13.043%", - "volume": "4617", - "marketCap": "60231.00", + "lastsale": "$0.0029", + "netchange": "-0.0031", + "pctchange": "-51.667%", + "volume": "21741", + "marketCap": "29111.00", "country": "China", "ipoyear": "2018", "industry": "EDP Services", @@ -23718,11 +23802,11 @@ { "symbol": "GSUN", "name": "Golden Sun Education Group Limited Class A Ordinary Shares", - "lastsale": "$0.55", - "netchange": "-0.03", - "pctchange": "-5.172%", - "volume": "27862", - "marketCap": "10095520.00", + "lastsale": "$0.6828", + "netchange": "0.1328", + "pctchange": "24.145%", + "volume": "254673", + "marketCap": "12533129.00", "country": "China", "ipoyear": "2022", "industry": "Other Consumer Services", @@ -23732,11 +23816,11 @@ { "symbol": "GT", "name": "The Goodyear Tire & Rubber Company Common Stock", - "lastsale": "$14.30", - "netchange": "-0.32", - "pctchange": "-2.189%", - "volume": "3895066", - "marketCap": "4054742978.00", + "lastsale": "$14.82", + "netchange": "0.52", + "pctchange": "3.636%", + "volume": "2893098", + "marketCap": "4202188177.00", "country": "United States", "ipoyear": "", "industry": "Automotive Aftermarket", @@ -23746,10 +23830,10 @@ { "symbol": "GTAC", "name": "Global Technology Acquisition Corp. I Class A Ordinary Shares", - "lastsale": "$10.86", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4", + "lastsale": "$11.32", + "netchange": "0.46", + "pctchange": "4.236%", + "volume": "203", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -23760,10 +23844,10 @@ { "symbol": "GTACW", "name": "Global Technology Acquisition Corp. I Warrant", - "lastsale": "$0.02", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", + "lastsale": "$0.016", + "netchange": "-0.004", + "pctchange": "-20.00%", + "volume": "2000", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -23774,11 +23858,11 @@ { "symbol": "GTBP", "name": "GT Biopharma Inc. Common Stock", - "lastsale": "$0.2519", - "netchange": "0.0053", - "pctchange": "2.149%", - "volume": "219619", - "marketCap": "10433446.00", + "lastsale": "$0.2679", + "netchange": "0.016", + "pctchange": "6.352%", + "volume": "176228", + "marketCap": "11096150.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23788,11 +23872,11 @@ { "symbol": "GTEC", "name": "Greenland Technologies Holding Corporation Ordinary Shares", - "lastsale": "$2.6123", - "netchange": "-0.0077", - "pctchange": "-0.294%", - "volume": "19347", - "marketCap": "35512991.00", + "lastsale": "$2.58", + "netchange": "-0.0323", + "pctchange": "-1.236%", + "volume": "19278", + "marketCap": "35073887.00", "country": "China", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -23802,11 +23886,11 @@ { "symbol": "GTH", "name": "Genetron Holdings Limited ADS", - "lastsale": "$3.68", - "netchange": "-0.01", - "pctchange": "-0.271%", - "volume": "30686", - "marketCap": "112299745.00", + "lastsale": "$3.6833", + "netchange": "0.0033", + "pctchange": "0.09%", + "volume": "20847", + "marketCap": "112400448.00", "country": "China", "ipoyear": "2020", "industry": "Medical Specialities", @@ -23816,11 +23900,11 @@ { "symbol": "GTHX", "name": "G1 Therapeutics Inc. Common Stock", - "lastsale": "$2.51", - "netchange": "-0.40", - "pctchange": "-13.746%", - "volume": "1436067", - "marketCap": "130127609.00", + "lastsale": "$2.85", + "netchange": "0.34", + "pctchange": "13.546%", + "volume": "921692", + "marketCap": "147754457.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23830,11 +23914,11 @@ { "symbol": "GTIM", "name": "Good Times Restaurants Inc. Common Stock", - "lastsale": "$2.25", - "netchange": "-0.08", - "pctchange": "-3.433%", - "volume": "32212", - "marketCap": "25529598.00", + "lastsale": "$2.3157", + "netchange": "0.0657", + "pctchange": "2.92%", + "volume": "33313", + "marketCap": "26275062.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -23844,11 +23928,11 @@ { "symbol": "GTLB", "name": "GitLab Inc. Class A Common Stock", - "lastsale": "$63.88", - "netchange": "1.54", - "pctchange": "2.47%", - "volume": "2889618", - "marketCap": "9946116000.00", + "lastsale": "$63.83", + "netchange": "-0.05", + "pctchange": "-0.078%", + "volume": "2323751", + "marketCap": "9938331000.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -23858,11 +23942,11 @@ { "symbol": "GTX", "name": "Garrett Motion Inc. Common Stock", - "lastsale": "$8.01", - "netchange": "0.02", - "pctchange": "0.25%", - "volume": "1080777", - "marketCap": "1941782310.00", + "lastsale": "$8.15", + "netchange": "0.14", + "pctchange": "1.748%", + "volume": "920836", + "marketCap": "1975721077.00", "country": "Switzerland", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -23872,11 +23956,11 @@ { "symbol": "GURE", "name": "Gulf Resources Inc. (NV) Common Stock", - "lastsale": "$1.26", - "netchange": "0.03", - "pctchange": "2.439%", - "volume": "16899", - "marketCap": "13144224.00", + "lastsale": "$1.30", + "netchange": "0.04", + "pctchange": "3.175%", + "volume": "18076", + "marketCap": "13561501.00", "country": "China", "ipoyear": "", "industry": "Major Chemicals", @@ -23886,25 +23970,25 @@ { "symbol": "GV", "name": "Visionary Education Technology Holdings Group Inc. Common Shares", - "lastsale": "$0.25", - "netchange": "0.0601", - "pctchange": "31.648%", - "volume": "1457096", - "marketCap": "9812500.00", + "lastsale": "$0.2135", + "netchange": "-0.0365", + "pctchange": "-14.60%", + "volume": "734526", + "marketCap": "8379875.00", "country": "Canada", "ipoyear": "2022", - "industry": "Other Consumer Services", - "sector": "Real Estate", + "industry": "", + "sector": "", "url": "/market-activity/stocks/gv" }, { "symbol": "GVH", "name": "Globavend Holdings Limited Ordinary Shares", - "lastsale": "$1.03", - "netchange": "-0.05", - "pctchange": "-4.63%", - "volume": "29194", - "marketCap": "15063750.00", + "lastsale": "$1.08", + "netchange": "0.05", + "pctchange": "4.854%", + "volume": "25508", + "marketCap": "15795000.00", "country": "Australia", "ipoyear": "2023", "industry": "", @@ -23914,11 +23998,11 @@ { "symbol": "GVP", "name": "GSE Systems Inc. Common Stock", - "lastsale": "$3.19", - "netchange": "-0.23", - "pctchange": "-6.725%", - "volume": "70475", - "marketCap": "8317099.00", + "lastsale": "$2.04", + "netchange": "-1.15", + "pctchange": "-36.05%", + "volume": "713558", + "marketCap": "5318772.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -23928,11 +24012,11 @@ { "symbol": "GWAV", "name": "Greenwave Technology Solutions Inc. Common Stock", - "lastsale": "$0.4299", - "netchange": "-0.1101", - "pctchange": "-20.389%", - "volume": "223061", - "marketCap": "7117890.00", + "lastsale": "$0.431", + "netchange": "0.0011", + "pctchange": "0.256%", + "volume": "124861", + "marketCap": "7136103.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -23942,11 +24026,11 @@ { "symbol": "GWRS", "name": "Global Water Resources Inc. Common Stock", - "lastsale": "$12.80", - "netchange": "-0.17", - "pctchange": "-1.311%", - "volume": "48807", - "marketCap": "309395418.00", + "lastsale": "$12.96", + "netchange": "0.16", + "pctchange": "1.25%", + "volume": "39562", + "marketCap": "313262860.00", "country": "United States", "ipoyear": "2016", "industry": "Water Supply", @@ -23956,11 +24040,11 @@ { "symbol": "GYRE", "name": "Gyre Therapeutics Inc. Common Stock", - "lastsale": "$24.86", - "netchange": "0.34", - "pctchange": "1.387%", - "volume": "103284", - "marketCap": "62942437.00", + "lastsale": "$25.89", + "netchange": "1.03", + "pctchange": "4.143%", + "volume": "56106", + "marketCap": "65550270.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23970,11 +24054,11 @@ { "symbol": "GYRO", "name": "Gyrodyne LLC Common Stock", - "lastsale": "$10.30", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "7", - "marketCap": "16215372.00", + "lastsale": "$10.38", + "netchange": "0.08", + "pctchange": "0.777%", + "volume": "189", + "marketCap": "16341317.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -23984,11 +24068,11 @@ { "symbol": "HA", "name": "Hawaiian Holdings Inc. Common Stock", - "lastsale": "$13.75", - "netchange": "0.23", - "pctchange": "1.701%", - "volume": "1690201", - "marketCap": "709960529.00", + "lastsale": "$13.54", + "netchange": "-0.21", + "pctchange": "-1.527%", + "volume": "1107568", + "marketCap": "699117495.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -23998,11 +24082,11 @@ { "symbol": "HAFC", "name": "Hanmi Financial Corporation Common Stock", - "lastsale": "$19.23", - "netchange": "-0.07", - "pctchange": "-0.363%", - "volume": "163414", - "marketCap": "584484254.00", + "lastsale": "$19.78", + "netchange": "0.55", + "pctchange": "2.86%", + "volume": "168086", + "marketCap": "601201173.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -24012,10 +24096,10 @@ { "symbol": "HAIA", "name": "Healthcare AI Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$10.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3992", + "lastsale": "$10.92", + "netchange": "0.02", + "pctchange": "0.183%", + "volume": "142", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -24023,42 +24107,14 @@ "sector": "Finance", "url": "/market-activity/stocks/haia" }, - { - "symbol": "HAIAU", - "name": "Healthcare AI Acquisition Corp. Unit", - "lastsale": "$10.89", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", - "marketCap": "0.00", - "country": "Cayman Islands", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/haiau" - }, - { - "symbol": "HAIAW", - "name": "Healthcare AI Acquisition Corp. Warrants", - "lastsale": "$0.0238", - "netchange": "-0.0111", - "pctchange": "-31.805%", - "volume": "1016", - "marketCap": "0.00", - "country": "Cayman Islands", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/haiaw" - }, { "symbol": "HAIN", "name": "Hain Celestial Group Inc. (The) Common Stock", - "lastsale": "$10.54", - "netchange": "-0.13", - "pctchange": "-1.218%", - "volume": "978042", - "marketCap": "945533050.00", + "lastsale": "$10.81", + "netchange": "0.27", + "pctchange": "2.562%", + "volume": "956004", + "marketCap": "969754485.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -24068,11 +24124,11 @@ { "symbol": "HALL", "name": "Hallmark Financial Services Inc. Common Stock", - "lastsale": "$1.41", - "netchange": "0.05", - "pctchange": "3.676%", - "volume": "7868", - "marketCap": "2564060.00", + "lastsale": "$1.45", + "netchange": "0.04", + "pctchange": "2.837%", + "volume": "13227", + "marketCap": "2636799.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -24082,11 +24138,11 @@ { "symbol": "HALO", "name": "Halozyme Therapeutics Inc. Common Stock", - "lastsale": "$38.80", - "netchange": "-0.22", - "pctchange": "-0.564%", - "volume": "937072", - "marketCap": "5125406668.00", + "lastsale": "$39.38", + "netchange": "0.58", + "pctchange": "1.495%", + "volume": "957535", + "marketCap": "5202023572.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24096,25 +24152,25 @@ { "symbol": "HARP", "name": "Harpoon Therapeutics Inc. Common Stock", - "lastsale": "$10.48", - "netchange": "0.32", - "pctchange": "3.15%", - "volume": "271287", - "marketCap": "177450211.00", + "lastsale": "$11.04", + "netchange": "0.56", + "pctchange": "5.344%", + "volume": "345015", + "marketCap": "186932283.00", "country": "United States", "ipoyear": "2019", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/harp" }, { "symbol": "HAS", "name": "Hasbro Inc. Common Stock", - "lastsale": "$51.97", - "netchange": "1.59", - "pctchange": "3.156%", - "volume": "2304087", - "marketCap": "7211572668.00", + "lastsale": "$51.38", + "netchange": "-0.59", + "pctchange": "-1.135%", + "volume": "1860318", + "marketCap": "7129701821.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -24124,25 +24180,25 @@ { "symbol": "HAYN", "name": "Haynes International Inc. Common Stock", - "lastsale": "$53.29", - "netchange": "0.34", - "pctchange": "0.642%", - "volume": "45452", - "marketCap": "679657249.00", + "lastsale": "$55.13", + "netchange": "1.84", + "pctchange": "3.453%", + "volume": "42518", + "marketCap": "703124492.00", "country": "United States", "ipoyear": "2007", - "industry": "", - "sector": "", + "industry": "Steel/Iron Ore", + "sector": "Industrials", "url": "/market-activity/stocks/hayn" }, { "symbol": "HBAN", "name": "Huntington Bancshares Incorporated Common Stock", - "lastsale": "$12.69", - "netchange": "-0.17", - "pctchange": "-1.322%", - "volume": "16981239", - "marketCap": "18376072930.00", + "lastsale": "$12.78", + "netchange": "0.09", + "pctchange": "0.709%", + "volume": "19451330", + "marketCap": "18506399689.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -24152,10 +24208,10 @@ { "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": "$24.64", - "netchange": "0.03", - "pctchange": "0.122%", - "volume": "22151", + "lastsale": "$24.81", + "netchange": "0.17", + "pctchange": "0.69%", + "volume": "28719", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24166,11 +24222,11 @@ { "symbol": "HBANM", "name": "Huntington Bancshares Incorporated Depositary Shares each representing a 1/1000th interest in a share of Huntington Series I Preferred Stock", - "lastsale": "$21.45", - "netchange": "0.28", - "pctchange": "1.323%", - "volume": "30682", - "marketCap": "31061210745.00", + "lastsale": "$21.60", + "netchange": "0.15", + "pctchange": "0.699%", + "volume": "11916", + "marketCap": "31278422009.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -24180,11 +24236,11 @@ { "symbol": "HBANP", "name": "Huntington Bancshares Incorporated Depositary Shares 4.500% Series H Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$18.14", - "netchange": "-0.58", - "pctchange": "-3.098%", - "volume": "83989", - "marketCap": "26268082187.00", + "lastsale": "$18.02", + "netchange": "-0.12", + "pctchange": "-0.662%", + "volume": "83024", + "marketCap": "26094313176.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -24194,11 +24250,11 @@ { "symbol": "HBCP", "name": "Home Bancorp Inc. Common Stock", - "lastsale": "$42.00", - "netchange": "-0.93", - "pctchange": "-2.166%", - "volume": "41360", - "marketCap": "342210498.00", + "lastsale": "$42.40", + "netchange": "0.40", + "pctchange": "0.952%", + "volume": "22021", + "marketCap": "345469646.00", "country": "United States", "ipoyear": "2008", "industry": "Banks", @@ -24208,11 +24264,11 @@ { "symbol": "HBIO", "name": "Harvard Bioscience Inc. Common Stock", - "lastsale": "$4.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "104421", - "marketCap": "209172405.00", + "lastsale": "$4.93", + "netchange": "0.03", + "pctchange": "0.612%", + "volume": "179221", + "marketCap": "210453053.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -24222,11 +24278,11 @@ { "symbol": "HBNC", "name": "Horizon Bancorp Inc. Common Stock", - "lastsale": "$13.63", - "netchange": "-0.20", - "pctchange": "-1.446%", - "volume": "142662", - "marketCap": "601274488.00", + "lastsale": "$13.97", + "netchange": "0.34", + "pctchange": "2.494%", + "volume": "168295", + "marketCap": "616273265.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -24236,11 +24292,11 @@ { "symbol": "HBT", "name": "HBT Financial Inc. Common Stock", - "lastsale": "$21.10", - "netchange": "0.10", - "pctchange": "0.476%", - "volume": "28432", - "marketCap": "669081106.00", + "lastsale": "$21.29", + "netchange": "0.19", + "pctchange": "0.90%", + "volume": "45760", + "marketCap": "675106006.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -24250,11 +24306,11 @@ { "symbol": "HCAT", "name": "Health Catalyst Inc Common Stock", - "lastsale": "$8.60", - "netchange": "-0.15", - "pctchange": "-1.714%", - "volume": "567415", - "marketCap": "494932786.00", + "lastsale": "$9.32", + "netchange": "0.72", + "pctchange": "8.372%", + "volume": "775972", + "marketCap": "536369020.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -24264,11 +24320,11 @@ { "symbol": "HCDI", "name": "Harbor Custom Development Inc. Common Stock", - "lastsale": "$0.4398", - "netchange": "0.0026", - "pctchange": "0.595%", - "volume": "475066", - "marketCap": "1024436.00", + "lastsale": "$0.319", + "netchange": "-0.1208", + "pctchange": "-27.467%", + "volume": "965598", + "marketCap": "743054.00", "country": "United States", "ipoyear": "2020", "industry": "Homebuilding", @@ -24278,25 +24334,25 @@ { "symbol": "HCDIP", "name": "Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value", - "lastsale": "$1.30", + "lastsale": "$1.28", "netchange": "-0.02", - "pctchange": "-1.515%", - "volume": "40100", - "marketCap": "3028119.00", + "pctchange": "-1.538%", + "volume": "11061", + "marketCap": "2981532.00", "country": "United States", "ipoyear": "", - "industry": "Homebuilding", - "sector": "Consumer Discretionary", + "industry": "Building operators", + "sector": "Real Estate", "url": "/market-activity/stocks/hcdip" }, { "symbol": "HCDIW", "name": "Harbor Custom Development Inc. Warrant", - "lastsale": "$0.003", - "netchange": "0.002", - "pctchange": "200.00%", - "volume": "106903", - "marketCap": "6988.00", + "lastsale": "$0.0026", + "netchange": "-0.0004", + "pctchange": "-13.333%", + "volume": "19766", + "marketCap": "6056.00", "country": "United States", "ipoyear": "", "industry": "Building operators", @@ -24307,38 +24363,38 @@ "symbol": "HCDIZ", "name": "Harbor Custom Development Inc. Warrant", "lastsale": "$0.001", - "netchange": "0.0007", - "pctchange": "233.333%", - "volume": "70040", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "50000", "marketCap": "2329.00", "country": "United States", "ipoyear": "", - "industry": "Building operators", - "sector": "Real Estate", + "industry": "Homebuilding", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/hcdiz" }, { "symbol": "HCKT", "name": "Hackett Group Inc (The). Common Stock", - "lastsale": "$22.27", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "108802", - "marketCap": "606579170.00", + "lastsale": "$22.65", + "netchange": "0.38", + "pctchange": "1.706%", + "volume": "107267", + "marketCap": "616929420.00", "country": "United States", "ipoyear": "", - "industry": "Professional Services", - "sector": "Consumer Discretionary", + "industry": "Retail: Computer Software & Peripheral Equipment", + "sector": "Technology", "url": "/market-activity/stocks/hckt" }, { "symbol": "HCM", "name": "HUTCHMED (China) Limited American Depositary Shares", - "lastsale": "$18.03", - "netchange": "-1.29", - "pctchange": "-6.677%", - "volume": "187775", - "marketCap": "3118379876.00", + "lastsale": "$17.87", + "netchange": "-0.16", + "pctchange": "-0.887%", + "volume": "87646", + "marketCap": "3090707065.00", "country": "Hong Kong", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24348,10 +24404,10 @@ { "symbol": "HCMA", "name": "HCM Acquisition Corp Class A Ordinary Shares", - "lastsale": "$11.09", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3", + "lastsale": "$11.1799", + "netchange": "0.0899", + "pctchange": "0.811%", + "volume": "3343", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -24362,10 +24418,10 @@ { "symbol": "HCMAW", "name": "HCM Acquisition Corp Warrant", - "lastsale": "$0.024", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", + "lastsale": "$0.0102", + "netchange": "-0.0138", + "pctchange": "-57.50%", + "volume": "43767", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -24376,11 +24432,11 @@ { "symbol": "HCP", "name": "HashiCorp Inc. Class A Common Stock", - "lastsale": "$22.12", - "netchange": "-0.78", - "pctchange": "-3.406%", - "volume": "4814982", - "marketCap": "4332516126.00", + "lastsale": "$22.795", + "netchange": "0.675", + "pctchange": "3.052%", + "volume": "3612125", + "marketCap": "4464724462.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -24390,11 +24446,11 @@ { "symbol": "HCSG", "name": "Healthcare Services Group Inc. Common Stock", - "lastsale": "$9.90", - "netchange": "-0.12", - "pctchange": "-1.198%", - "volume": "561119", - "marketCap": "731105100.00", + "lastsale": "$10.21", + "netchange": "0.31", + "pctchange": "3.131%", + "volume": "644100", + "marketCap": "753998290.00", "country": "United States", "ipoyear": "1983", "industry": "Hospital/Nursing Management", @@ -24404,11 +24460,11 @@ { "symbol": "HCTI", "name": "Healthcare Triangle Inc. Common Stock", - "lastsale": "$2.99", - "netchange": "0.22", - "pctchange": "7.942%", - "volume": "15577", - "marketCap": "12789940.00", + "lastsale": "$2.94", + "netchange": "-0.05", + "pctchange": "-1.672%", + "volume": "3570", + "marketCap": "12576062.00", "country": "United States", "ipoyear": "2021", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -24418,10 +24474,10 @@ { "symbol": "HCVI", "name": "Hennessy Capital Investment Corp. VI Class A Common Stock", - "lastsale": "$10.47", - "netchange": "0.03", - "pctchange": "0.287%", - "volume": "116532", + "lastsale": "$10.46", + "netchange": "-0.01", + "pctchange": "-0.096%", + "volume": "19255", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -24435,7 +24491,7 @@ "lastsale": "$10.45", "netchange": "0.00", "pctchange": "0.00%", - "volume": "670", + "volume": "6800", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -24446,10 +24502,10 @@ { "symbol": "HCVIW", "name": "Hennessy Capital Investment Corp. VI Warrant", - "lastsale": "$0.0521", - "netchange": "-0.014", - "pctchange": "-21.18%", - "volume": "317", + "lastsale": "$0.05", + "netchange": "-0.0021", + "pctchange": "-4.031%", + "volume": "675", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -24460,11 +24516,11 @@ { "symbol": "HCWB", "name": "HCW Biologics Inc. Common Stock", - "lastsale": "$1.15", - "netchange": "0.04", - "pctchange": "3.604%", - "volume": "43178", - "marketCap": "41370756.00", + "lastsale": "$1.22", + "netchange": "0.07", + "pctchange": "6.087%", + "volume": "9487", + "marketCap": "43888975.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24474,11 +24530,11 @@ { "symbol": "HDSN", "name": "Hudson Technologies Inc. Common Stock", - "lastsale": "$13.00", - "netchange": "0.08", - "pctchange": "0.619%", - "volume": "254208", - "marketCap": "591530940.00", + "lastsale": "$13.34", + "netchange": "0.34", + "pctchange": "2.615%", + "volume": "296913", + "marketCap": "607001749.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -24488,11 +24544,11 @@ { "symbol": "HEAR", "name": "Turtle Beach Corporation Common Stock", - "lastsale": "$11.21", - "netchange": "-0.29", - "pctchange": "-2.522%", - "volume": "311922", - "marketCap": "195098986.00", + "lastsale": "$10.73", + "netchange": "-0.48", + "pctchange": "-4.282%", + "volume": "333540", + "marketCap": "186745059.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -24502,11 +24558,11 @@ { "symbol": "HEES", "name": "H&E Equipment Services Inc. Common Stock", - "lastsale": "$52.14", - "netchange": "-0.60", - "pctchange": "-1.138%", - "volume": "148395", - "marketCap": "1900499142.00", + "lastsale": "$52.555", + "netchange": "0.415", + "pctchange": "0.796%", + "volume": "340276", + "marketCap": "1915625861.00", "country": "United States", "ipoyear": "2006", "industry": "Misc Corporate Leasing Services", @@ -24516,25 +24572,25 @@ { "symbol": "HELE", "name": "Helen of Troy Limited Common Stock", - "lastsale": "$116.50", - "netchange": "-1.00", - "pctchange": "-0.851%", - "volume": "242543", - "marketCap": "2766030026.00", + "lastsale": "$119.55", + "netchange": "3.05", + "pctchange": "2.618%", + "volume": "294775", + "marketCap": "2838445404.00", "country": "Bermuda", "ipoyear": "", - "industry": "Home Furnishings", + "industry": "Other Consumer Services", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/hele" }, { "symbol": "HEPA", "name": "Hepion Pharmaceuticals Inc. Common Stock", - "lastsale": "$3.55", - "netchange": "-0.43", - "pctchange": "-10.804%", - "volume": "61863", - "marketCap": "15398771.00", + "lastsale": "$3.21", + "netchange": "-0.34", + "pctchange": "-9.577%", + "volume": "57643", + "marketCap": "13923959.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24544,11 +24600,11 @@ { "symbol": "HEPS", "name": "D-Market Electronic Services & Trading American Depositary Shares", - "lastsale": "$1.57", - "netchange": "-0.06", - "pctchange": "-3.681%", - "volume": "502996", - "marketCap": "511817315.00", + "lastsale": "$1.55", + "netchange": "-0.02", + "pctchange": "-1.274%", + "volume": "327374", + "marketCap": "505297350.00", "country": "Turkey", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -24558,11 +24614,11 @@ { "symbol": "HFBL", "name": "Home Federal Bancorp Inc. of Louisiana Common Stock", - "lastsale": "$14.1795", - "netchange": "-0.3705", - "pctchange": "-2.546%", - "volume": "303", - "marketCap": "44429351.00", + "lastsale": "$14.91", + "netchange": "0.7305", + "pctchange": "5.152%", + "volume": "2254", + "marketCap": "46718263.00", "country": "United States", "ipoyear": "2010", "industry": "Savings Institutions", @@ -24572,11 +24628,11 @@ { "symbol": "HFFG", "name": "HF Foods Group Inc. Common Stock", - "lastsale": "$5.27", - "netchange": "-0.20", - "pctchange": "-3.656%", - "volume": "46352", - "marketCap": "285388371.00", + "lastsale": "$5.36", + "netchange": "0.09", + "pctchange": "1.708%", + "volume": "50262", + "marketCap": "290262176.00", "country": "United States", "ipoyear": "2017", "industry": "Food Distributors", @@ -24586,11 +24642,11 @@ { "symbol": "HFWA", "name": "Heritage Financial Corporation Common Stock", - "lastsale": "$21.23", - "netchange": "-0.33", - "pctchange": "-1.531%", - "volume": "220958", - "marketCap": "740949843.00", + "lastsale": "$21.48", + "netchange": "0.25", + "pctchange": "1.178%", + "volume": "169124", + "marketCap": "749675112.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -24600,11 +24656,11 @@ { "symbol": "HGBL", "name": "Heritage Global Inc. Common Stock", - "lastsale": "$2.71", - "netchange": "0.04", - "pctchange": "1.498%", - "volume": "60175", - "marketCap": "100681714.00", + "lastsale": "$2.74", + "netchange": "0.03", + "pctchange": "1.107%", + "volume": "41793", + "marketCap": "101796272.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -24617,7 +24673,7 @@ "lastsale": "$11.15", "netchange": "0.00", "pctchange": "0.00%", - "volume": "181", + "volume": "1410", "marketCap": "0.00", "country": "Hong Kong", "ipoyear": "2021", @@ -24639,27 +24695,13 @@ "sector": "Finance", "url": "/market-activity/stocks/hhgcr" }, - { - "symbol": "HHGCW", - "name": "HHG Capital Corporation Warrant", - "lastsale": "$0.0179", - "netchange": "0.0017", - "pctchange": "10.494%", - "volume": "500", - "marketCap": "0.00", - "country": "Hong Kong", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/hhgcw" - }, { "symbol": "HHRS", "name": "Hammerhead Energy Inc. Class A Common Stock", - "lastsale": "$15.21", - "netchange": "0.17", - "pctchange": "1.13%", - "volume": "5544", + "lastsale": "$15.34", + "netchange": "0.13", + "pctchange": "0.855%", + "volume": "25414", "marketCap": "", "country": "Canada", "ipoyear": "", @@ -24670,11 +24712,11 @@ { "symbol": "HHS", "name": "Harte-Hanks Inc. Common Stock", - "lastsale": "$6.98", - "netchange": "-0.22", - "pctchange": "-3.056%", - "volume": "9310", - "marketCap": "50369872.00", + "lastsale": "$6.99", + "netchange": "0.01", + "pctchange": "0.143%", + "volume": "7548", + "marketCap": "50442035.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -24684,11 +24726,11 @@ { "symbol": "HIBB", "name": "Hibbett Inc. Common Stock", - "lastsale": "$69.46", - "netchange": "0.22", - "pctchange": "0.318%", - "volume": "330026", - "marketCap": "817665824.00", + "lastsale": "$71.48", + "netchange": "2.02", + "pctchange": "2.908%", + "volume": "228133", + "marketCap": "841444761.00", "country": "United States", "ipoyear": "1996", "industry": "Food Distributors", @@ -24698,11 +24740,11 @@ { "symbol": "HIFS", "name": "Hingham Institution for Savings Common Stock", - "lastsale": "$191.16", - "netchange": "-6.63", - "pctchange": "-3.352%", - "volume": "3611", - "marketCap": "410496984.00", + "lastsale": "$198.04", + "netchange": "6.88", + "pctchange": "3.599%", + "volume": "7870", + "marketCap": "425271096.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -24712,11 +24754,11 @@ { "symbol": "HIHO", "name": "Highway Holdings Limited Common Stock", - "lastsale": "$2.0539", - "netchange": "0.0539", - "pctchange": "2.695%", - "volume": "23530", - "marketCap": "8297756.00", + "lastsale": "$2.03", + "netchange": "-0.0239", + "pctchange": "-1.164%", + "volume": "3165", + "marketCap": "8201200.00", "country": "Hong Kong", "ipoyear": "", "industry": "Metal Fabrications", @@ -24726,11 +24768,11 @@ { "symbol": "HIMX", "name": "Himax Technologies Inc. American Depositary Shares", - "lastsale": "$6.12", - "netchange": "0.04", - "pctchange": "0.658%", - "volume": "788554", - "marketCap": "1067429133.00", + "lastsale": "$6.17", + "netchange": "0.05", + "pctchange": "0.817%", + "volume": "479476", + "marketCap": "1076149959.00", "country": "Taiwan", "ipoyear": "2006", "industry": "Semiconductors", @@ -24740,39 +24782,39 @@ { "symbol": "HITI", "name": "High Tide Inc. Common Shares", - "lastsale": "$1.62", - "netchange": "0.06", - "pctchange": "3.846%", - "volume": "145875", - "marketCap": "121640653.00", + "lastsale": "$1.58", + "netchange": "-0.04", + "pctchange": "-2.469%", + "volume": "166234", + "marketCap": "118637180.00", "country": "Canada", "ipoyear": "", - "industry": "Other Specialty Stores", - "sector": "Consumer Discretionary", + "industry": "", + "sector": "", "url": "/market-activity/stocks/hiti" }, { "symbol": "HIVE", "name": "HIVE Digital Technologies Ltd. Common Shares", - "lastsale": "$3.86", - "netchange": "0.18", - "pctchange": "4.891%", - "volume": "3493364", - "marketCap": "330270906.00", + "lastsale": "$3.83", + "netchange": "-0.03", + "pctchange": "-0.777%", + "volume": "9288137", + "marketCap": "327704034.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Finance: Consumer Services", + "sector": "Finance", "url": "/market-activity/stocks/hive" }, { "symbol": "HKIT", "name": "Hitek Global Inc. Ordinary Share", - "lastsale": "$1.08", - "netchange": "0.02", - "pctchange": "1.887%", - "volume": "116660", - "marketCap": "15322694.00", + "lastsale": "$1.12", + "netchange": "0.04", + "pctchange": "3.704%", + "volume": "72853", + "marketCap": "15890202.00", "country": "China", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -24782,11 +24824,11 @@ { "symbol": "HLIT", "name": "Harmonic Inc. Common Stock", - "lastsale": "$11.07", - "netchange": "0.10", - "pctchange": "0.912%", - "volume": "1349434", - "marketCap": "1241942536.00", + "lastsale": "$11.45", + "netchange": "0.38", + "pctchange": "3.433%", + "volume": "2115417", + "marketCap": "1284574710.00", "country": "United States", "ipoyear": "1995", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -24796,11 +24838,11 @@ { "symbol": "HLMN", "name": "Hillman Solutions Corp. Common Stock", - "lastsale": "$8.61", - "netchange": "-0.02", - "pctchange": "-0.232%", - "volume": "1060876", - "marketCap": "1678114821.00", + "lastsale": "$8.79", + "netchange": "0.18", + "pctchange": "2.091%", + "volume": "1437477", + "marketCap": "1713197361.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -24810,11 +24852,11 @@ { "symbol": "HLNE", "name": "Hamilton Lane Incorporated Class A Common Stock", - "lastsale": "$110.05", - "netchange": "1.06", - "pctchange": "0.973%", - "volume": "163737", - "marketCap": "5943754609.00", + "lastsale": "$111.49", + "netchange": "1.44", + "pctchange": "1.308%", + "volume": "184502", + "marketCap": "6021528409.00", "country": "United States", "ipoyear": "2017", "industry": "Investment Managers", @@ -24824,11 +24866,11 @@ { "symbol": "HLP", "name": "Hongli Group Inc. Ordinary Shares", - "lastsale": "$1.07", - "netchange": "-0.03", - "pctchange": "-2.727%", - "volume": "1327252", - "marketCap": "10700000.00", + "lastsale": "$1.28", + "netchange": "0.21", + "pctchange": "19.626%", + "volume": "997598", + "marketCap": "12800000.00", "country": "China", "ipoyear": "2023", "industry": "Industrial Machinery/Components", @@ -24838,11 +24880,11 @@ { "symbol": "HLTH", "name": "Cue Health Inc. Common Stock", - "lastsale": "$0.284", - "netchange": "0.0007", - "pctchange": "0.247%", - "volume": "511530", - "marketCap": "43915504.00", + "lastsale": "$0.2878", + "netchange": "0.0038", + "pctchange": "1.338%", + "volume": "391047", + "marketCap": "44503106.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -24852,11 +24894,11 @@ { "symbol": "HLVX", "name": "HilleVax Inc. Common Stock", - "lastsale": "$15.15", - "netchange": "0.51", - "pctchange": "3.484%", - "volume": "258769", - "marketCap": "733820565.00", + "lastsale": "$15.01", + "netchange": "-0.14", + "pctchange": "-0.924%", + "volume": "236284", + "marketCap": "727039385.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24866,11 +24908,11 @@ { "symbol": "HMNF", "name": "HMN Financial Inc. Common Stock", - "lastsale": "$23.49", - "netchange": "-0.48", - "pctchange": "-2.003%", - "volume": "16213", - "marketCap": "105408133.00", + "lastsale": "$23.43", + "netchange": "-0.06", + "pctchange": "-0.255%", + "volume": "2796", + "marketCap": "105138892.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -24880,11 +24922,11 @@ { "symbol": "HMST", "name": "HomeStreet Inc. Common Stock", - "lastsale": "$9.62", - "netchange": "-0.24", - "pctchange": "-2.434%", - "volume": "239445", - "marketCap": "180952729.00", + "lastsale": "$9.61", + "netchange": "-0.01", + "pctchange": "-0.104%", + "volume": "163213", + "marketCap": "180764629.00", "country": "United States", "ipoyear": "2012", "industry": "Major Banks", @@ -24894,11 +24936,11 @@ { "symbol": "HNNA", "name": "Hennessy Advisors Inc. Common Stock", - "lastsale": "$6.52", - "netchange": "0.02", - "pctchange": "0.308%", - "volume": "6750", - "marketCap": "50033626.00", + "lastsale": "$6.625", + "netchange": "0.105", + "pctchange": "1.61%", + "volume": "5320", + "marketCap": "50839382.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -24908,10 +24950,10 @@ { "symbol": "HNNAZ", "name": "Hennessy Advisors Inc. 4.875% Notes due 2026", - "lastsale": "$22.75", - "netchange": "-1.15", - "pctchange": "-4.812%", - "volume": "8463", + "lastsale": "$23.20", + "netchange": "0.45", + "pctchange": "1.978%", + "volume": "3044", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -24922,11 +24964,11 @@ { "symbol": "HNRG", "name": "Hallador Energy Company Common Stock", - "lastsale": "$9.35", - "netchange": "-0.70", - "pctchange": "-6.965%", - "volume": "1076898", - "marketCap": "309881468.00", + "lastsale": "$9.32", + "netchange": "-0.03", + "pctchange": "-0.321%", + "volume": "873467", + "marketCap": "308887196.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -24936,11 +24978,11 @@ { "symbol": "HNST", "name": "The Honest Company Inc. Common Stock", - "lastsale": "$2.89", - "netchange": "0.08", - "pctchange": "2.847%", - "volume": "1228893", - "marketCap": "275906341.00", + "lastsale": "$3.00", + "netchange": "0.11", + "pctchange": "3.806%", + "volume": "968147", + "marketCap": "286407966.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -24950,11 +24992,11 @@ { "symbol": "HNVR", "name": "Hanover Bancorp Inc. Common Stock", - "lastsale": "$17.24", - "netchange": "-0.61", - "pctchange": "-3.417%", - "volume": "42300", - "marketCap": "123854229.00", + "lastsale": "$17.45", + "netchange": "0.21", + "pctchange": "1.218%", + "volume": "22866", + "marketCap": "125362894.00", "country": "United States", "ipoyear": "2022", "industry": "Commercial Banks", @@ -24964,11 +25006,11 @@ { "symbol": "HOFT", "name": "Hooker Furnishings Corporation Common Stock", - "lastsale": "$25.52", - "netchange": "0.03", - "pctchange": "0.118%", - "volume": "72099", - "marketCap": "272344642.00", + "lastsale": "$25.42", + "netchange": "-0.10", + "pctchange": "-0.392%", + "volume": "69190", + "marketCap": "271277461.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -24978,67 +25020,81 @@ { "symbol": "HOFV", "name": "Hall of Fame Resort & Entertainment Company Common Stock", - "lastsale": "$3.24", - "netchange": "0.06", - "pctchange": "1.887%", - "volume": "15522", - "marketCap": "20850038.00", + "lastsale": "$3.05", + "netchange": "-0.19", + "pctchange": "-5.864%", + "volume": "63227", + "marketCap": "19627351.00", "country": "United States", "ipoyear": "", - "industry": "Services-Misc. Amusement & Recreation", + "industry": "Movies/Entertainment", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/hofv" }, { "symbol": "HOFVW", "name": "Hall of Fame Resort & Entertainment Company Warrant", - "lastsale": "$0.013", - "netchange": "0.005", - "pctchange": "62.50%", - "volume": "11662", - "marketCap": "83658.00", + "lastsale": "$0.0127", + "netchange": "-0.0003", + "pctchange": "-2.308%", + "volume": "9502", + "marketCap": "81727.00", "country": "United States", "ipoyear": "", - "industry": "Services-Misc. Amusement & Recreation", + "industry": "Movies/Entertainment", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/hofvw" }, { "symbol": "HOLI", "name": "Hollysys Automation Technologies Ltd. Common Shares (British Virgin Islands)", - "lastsale": "$25.94", - "netchange": "-0.09", - "pctchange": "-0.346%", - "volume": "1444575", - "marketCap": "1608848864.00", + "lastsale": "$25.96", + "netchange": "0.02", + "pctchange": "0.077%", + "volume": "976310", + "marketCap": "1610089303.00", "country": "China", "ipoyear": "", "industry": "Industrial Machinery/Components", - "sector": "Energy", + "sector": "Industrials", "url": "/market-activity/stocks/holi" }, { "symbol": "HOLO", "name": "MicroCloud Hologram Inc. Ordinary Shares", - "lastsale": "$0.4331", - "netchange": "-0.0259", - "pctchange": "-5.643%", - "volume": "287020", - "marketCap": "22006692.00", + "lastsale": "$0.435", + "netchange": "0.0019", + "pctchange": "0.439%", + "volume": "506441", + "marketCap": "22103235.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", "sector": "Technology", "url": "/market-activity/stocks/holo" }, + { + "symbol": "HOLOW", + "name": "MicroCloud Hologram Inc. Warrant", + "lastsale": "$0.0792", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5", + "marketCap": "4024313.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Computer Software: Programming Data Processing", + "sector": "Technology", + "url": "/market-activity/stocks/holow" + }, { "symbol": "HOLX", "name": "Hologic Inc. Common Stock", - "lastsale": "$71.01", - "netchange": "0.03", - "pctchange": "0.042%", - "volume": "1593104", - "marketCap": "17042598970.00", + "lastsale": "$71.15", + "netchange": "0.14", + "pctchange": "0.197%", + "volume": "1785440", + "marketCap": "17076199362.00", "country": "United States", "ipoyear": "1990", "industry": "Medical Electronics", @@ -25048,11 +25104,11 @@ { "symbol": "HON", "name": "Honeywell International Inc. Common Stock", - "lastsale": "$205.10", - "netchange": "1.70", - "pctchange": "0.836%", - "volume": "2970680", - "marketCap": "135212307084.00", + "lastsale": "$204.60", + "netchange": "-0.50", + "pctchange": "-0.244%", + "volume": "2596852", + "marketCap": "134882681762.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -25062,11 +25118,11 @@ { "symbol": "HONE", "name": "HarborOne Bancorp Inc. Common Stock", - "lastsale": "$11.81", - "netchange": "-0.22", - "pctchange": "-1.829%", - "volume": "77082", - "marketCap": "540507609.00", + "lastsale": "$11.99", + "netchange": "0.18", + "pctchange": "1.524%", + "volume": "105394", + "marketCap": "548745659.00", "country": "United States", "ipoyear": "2016", "industry": "Major Banks", @@ -25076,11 +25132,11 @@ { "symbol": "HOOD", "name": "Robinhood Markets Inc. Class A Common Stock", - "lastsale": "$11.93", - "netchange": "0.24", - "pctchange": "2.053%", - "volume": "14366720", - "marketCap": "10316848866.00", + "lastsale": "$13.17", + "netchange": "1.24", + "pctchange": "10.394%", + "volume": "31705499", + "marketCap": "11389178505.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -25090,11 +25146,11 @@ { "symbol": "HOOK", "name": "HOOKIPA Pharma Inc. Common Stock", - "lastsale": "$0.565", - "netchange": "-0.088", - "pctchange": "-13.476%", - "volume": "679756", - "marketCap": "47431810.00", + "lastsale": "$0.5579", + "netchange": "-0.0071", + "pctchange": "-1.257%", + "volume": "765526", + "marketCap": "46835765.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25104,11 +25160,11 @@ { "symbol": "HOPE", "name": "Hope Bancorp Inc. Common Stock", - "lastsale": "$11.83", - "netchange": "-0.07", - "pctchange": "-0.588%", - "volume": "616347", - "marketCap": "1420876528.00", + "lastsale": "$12.01", + "netchange": "0.18", + "pctchange": "1.522%", + "volume": "753765", + "marketCap": "1442495951.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -25118,11 +25174,11 @@ { "symbol": "HOTH", "name": "Hoth Therapeutics Inc. Common Stock", - "lastsale": "$1.15", - "netchange": "-0.05", - "pctchange": "-4.167%", - "volume": "47002", - "marketCap": "4998404.00", + "lastsale": "$1.18", + "netchange": "0.03", + "pctchange": "2.609%", + "volume": "33186", + "marketCap": "5128797.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25132,11 +25188,11 @@ { "symbol": "HOUR", "name": "Hour Loop Inc. Common Stock", - "lastsale": "$1.30", - "netchange": "-0.14", - "pctchange": "-9.722%", - "volume": "1324", - "marketCap": "45607203.00", + "lastsale": "$1.3553", + "netchange": "0.0553", + "pctchange": "4.254%", + "volume": "2061", + "marketCap": "47547263.00", "country": "United States", "ipoyear": "2022", "industry": "Catalog/Specialty Distribution", @@ -25146,11 +25202,11 @@ { "symbol": "HOVNP", "name": "Hovnanian Enterprises Inc Dep Shr Srs A Pfd", - "lastsale": "$18.48", - "netchange": "-0.02", - "pctchange": "-0.108%", - "volume": "4578", - "marketCap": "112630962.00", + "lastsale": "$18.50", + "netchange": "0.02", + "pctchange": "0.108%", + "volume": "15248", + "marketCap": "112752857.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -25160,11 +25216,11 @@ { "symbol": "HOWL", "name": "Werewolf Therapeutics Inc. Common Stock", - "lastsale": "$2.99", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "102325", - "marketCap": "108214822.00", + "lastsale": "$3.01", + "netchange": "0.02", + "pctchange": "0.669%", + "volume": "75708", + "marketCap": "108938666.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25174,11 +25230,11 @@ { "symbol": "HPCO", "name": "Hempacco Co. Inc. Common Stock", - "lastsale": "$0.3554", - "netchange": "0.0054", - "pctchange": "1.543%", - "volume": "143937", - "marketCap": "10358324.00", + "lastsale": "$0.3552", + "netchange": "-0.0002", + "pctchange": "-0.056%", + "volume": "119270", + "marketCap": "10352495.00", "country": "United States", "ipoyear": "2022", "industry": " Medicinal Chemicals and Botanical Products ", @@ -25188,11 +25244,11 @@ { "symbol": "HPK", "name": "HighPeak Energy Inc. Common Stock", - "lastsale": "$14.15", - "netchange": "0.12", - "pctchange": "0.855%", - "volume": "343977", - "marketCap": "1817156060.00", + "lastsale": "$14.38", + "netchange": "0.23", + "pctchange": "1.625%", + "volume": "273640", + "marketCap": "1846692873.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -25202,11 +25258,11 @@ { "symbol": "HPKEW", "name": "HighPeak Energy Inc. Warrant", - "lastsale": "$7.00", - "netchange": "-0.49", - "pctchange": "-6.542%", - "volume": "4821", - "marketCap": "898946461.00", + "lastsale": "$6.88", + "netchange": "-0.12", + "pctchange": "-1.714%", + "volume": "5052", + "marketCap": "883535950.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -25216,11 +25272,11 @@ { "symbol": "HQI", "name": "HireQuest Inc. Common Stock (DE)", - "lastsale": "$15.66", - "netchange": "-0.24", - "pctchange": "-1.509%", - "volume": "10901", - "marketCap": "217674000.00", + "lastsale": "$16.10", + "netchange": "0.44", + "pctchange": "2.81%", + "volume": "29908", + "marketCap": "223790000.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -25230,11 +25286,11 @@ { "symbol": "HQY", "name": "HealthEquity Inc. Common Stock", - "lastsale": "$63.94", - "netchange": "1.50", - "pctchange": "2.402%", - "volume": "910164", - "marketCap": "5486125147.00", + "lastsale": "$64.23", + "netchange": "0.29", + "pctchange": "0.454%", + "volume": "884920", + "marketCap": "5511007479.00", "country": "United States", "ipoyear": "2014", "industry": "Business Services", @@ -25244,11 +25300,11 @@ { "symbol": "HRMY", "name": "Harmony Biosciences Holdings Inc. Common Stock", - "lastsale": "$32.52", - "netchange": "-1.15", - "pctchange": "-3.416%", - "volume": "501428", - "marketCap": "1904759619.00", + "lastsale": "$33.47", + "netchange": "0.95", + "pctchange": "2.921%", + "volume": "405699", + "marketCap": "1960402966.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25258,11 +25314,11 @@ { "symbol": "HROW", "name": "Harrow Inc. Common Stock", - "lastsale": "$9.88", - "netchange": "0.40", - "pctchange": "4.219%", - "volume": "829471", - "marketCap": "346963330.00", + "lastsale": "$10.09", + "netchange": "0.21", + "pctchange": "2.126%", + "volume": "397286", + "marketCap": "354338057.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25272,11 +25328,11 @@ { "symbol": "HROWL", "name": "Harrow Inc. 8.625% Senior Notes due 2026", - "lastsale": "$23.85", - "netchange": "-0.10", - "pctchange": "-0.418%", - "volume": "4003", - "marketCap": "837558242.00", + "lastsale": "$23.9348", + "netchange": "0.0848", + "pctchange": "0.356%", + "volume": "8327", + "marketCap": "840536227.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25286,11 +25342,11 @@ { "symbol": "HROWM", "name": "Harrow Inc. 11.875% Senior Notes due 2027", - "lastsale": "$25.51", - "netchange": "0.03", - "pctchange": "0.118%", - "volume": "2176", - "marketCap": "895853700.00", + "lastsale": "$25.48", + "netchange": "-0.03", + "pctchange": "-0.118%", + "volume": "2980", + "marketCap": "894800168.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25301,9 +25357,9 @@ "symbol": "HRTX", "name": "Heron Therapeutics Inc. Common Stock", "lastsale": "$1.74", - "netchange": "-0.07", - "pctchange": "-3.867%", - "volume": "1618610", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2140233", "marketCap": "261126394.00", "country": "United States", "ipoyear": "", @@ -25314,11 +25370,11 @@ { "symbol": "HRYU", "name": "Hanryu Holdings Inc. Common Stock", - "lastsale": "$1.07", - "netchange": "-0.14", - "pctchange": "-11.57%", - "volume": "1214955", - "marketCap": "56505190.00", + "lastsale": "$1.08", + "netchange": "0.01", + "pctchange": "0.935%", + "volume": "2006754", + "marketCap": "57033276.00", "country": "South Korea", "ipoyear": "2023", "industry": "Computer Software: Programming Data Processing", @@ -25328,11 +25384,11 @@ { "symbol": "HRZN", "name": "Horizon Technology Finance Corporation Common Stock", - "lastsale": "$13.02", + "lastsale": "$13.07", "netchange": "0.05", - "pctchange": "0.386%", - "volume": "288461", - "marketCap": "433963488.00", + "pctchange": "0.384%", + "volume": "230327", + "marketCap": "435630014.00", "country": "United States", "ipoyear": "2010", "industry": "Finance: Consumer Services", @@ -25342,11 +25398,11 @@ { "symbol": "HSAI", "name": "Hesai Group American Depositary Share each ADS represents one Class B ordinary share", - "lastsale": "$8.43", - "netchange": "-0.67", - "pctchange": "-7.363%", - "volume": "764603", - "marketCap": "1058217900.00", + "lastsale": "$8.87", + "netchange": "0.44", + "pctchange": "5.219%", + "volume": "487898", + "marketCap": "1113451100.00", "country": "China", "ipoyear": "2023", "industry": "", @@ -25356,25 +25412,39 @@ { "symbol": "HSCS", "name": "Heart Test Laboratories Inc. Common Stock", - "lastsale": "$0.1625", - "netchange": "-0.0146", - "pctchange": "-8.244%", - "volume": "4433790", - "marketCap": "10336890.00", + "lastsale": "$0.1663", + "netchange": "0.0038", + "pctchange": "2.338%", + "volume": "2566102", + "marketCap": "10578614.00", "country": "United States", "ipoyear": "2022", "industry": "Medical Specialities", "sector": "Health Care", "url": "/market-activity/stocks/hscs" }, + { + "symbol": "HSCSW", + "name": "Heart Test Laboratories Inc. Warrant", + "lastsale": "$0.0501", + "netchange": "-0.0298", + "pctchange": "-37.297%", + "volume": "2000", + "marketCap": "3186943.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Medical Specialities", + "sector": "Health Care", + "url": "/market-activity/stocks/hscsw" + }, { "symbol": "HSDT", "name": "Helius Medical Technologies Inc. Class A Common Stock (DE)", - "lastsale": "$7.7135", - "netchange": "0.0835", - "pctchange": "1.094%", - "volume": "5491", - "marketCap": "5463063.00", + "lastsale": "$7.6403", + "netchange": "-0.0732", + "pctchange": "-0.949%", + "volume": "4872", + "marketCap": "5411220.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -25384,11 +25454,11 @@ { "symbol": "HSIC", "name": "Henry Schein Inc. Common Stock", - "lastsale": "$73.75", - "netchange": "-0.40", - "pctchange": "-0.539%", - "volume": "1186064", - "marketCap": "9582952649.00", + "lastsale": "$74.12", + "netchange": "0.37", + "pctchange": "0.502%", + "volume": "1601460", + "marketCap": "9631029835.00", "country": "United States", "ipoyear": "1995", "industry": "Medical Specialities", @@ -25398,11 +25468,11 @@ { "symbol": "HSII", "name": "Heidrick & Struggles International Inc. Common Stock", - "lastsale": "$28.20", - "netchange": "0.13", - "pctchange": "0.463%", - "volume": "129256", - "marketCap": "567446491.00", + "lastsale": "$28.98", + "netchange": "0.78", + "pctchange": "2.766%", + "volume": "124848", + "marketCap": "583141820.00", "country": "United States", "ipoyear": "1999", "industry": "Diversified Commercial Services", @@ -25412,11 +25482,11 @@ { "symbol": "HSON", "name": "Hudson Global Inc. Common Stock", - "lastsale": "$15.66", - "netchange": "-0.15", - "pctchange": "-0.949%", - "volume": "1998", - "marketCap": "44083417.00", + "lastsale": "$16.30", + "netchange": "0.64", + "pctchange": "4.087%", + "volume": "1401", + "marketCap": "45885038.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -25426,10 +25496,10 @@ { "symbol": "HSPO", "name": "Horizon Space Acquisition I Corp. Ordinary Shares", - "lastsale": "$10.67", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "99534", + "lastsale": "$10.69", + "netchange": "0.02", + "pctchange": "0.187%", + "volume": "4817", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -25440,10 +25510,10 @@ { "symbol": "HSPOR", "name": "Horizon Space Acquisition I Corp. Right", - "lastsale": "$0.0619", - "netchange": "-0.0281", - "pctchange": "-31.222%", - "volume": "114800", + "lastsale": "$0.07", + "netchange": "0.0081", + "pctchange": "13.086%", + "volume": "1001", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -25451,14 +25521,28 @@ "sector": "Finance", "url": "/market-activity/stocks/hspor" }, + { + "symbol": "HSPOU", + "name": "Horizon Space Acquisition I Corp. Unit", + "lastsale": "$10.76", + "netchange": "0.06", + "pctchange": "0.561%", + "volume": "200", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/hspou" + }, { "symbol": "HST", "name": "Host Hotels & Resorts Inc. Common Stock", - "lastsale": "$19.25", - "netchange": "0.10", - "pctchange": "0.522%", - "volume": "9333069", - "marketCap": "13579662481.00", + "lastsale": "$19.23", + "netchange": "-0.02", + "pctchange": "-0.104%", + "volume": "6074282", + "marketCap": "13565553741.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -25468,25 +25552,25 @@ { "symbol": "HSTM", "name": "HealthStream Inc. Common Stock", - "lastsale": "$25.93", - "netchange": "0.11", - "pctchange": "0.426%", - "volume": "150480", - "marketCap": "785298737.00", + "lastsale": "$26.26", + "netchange": "0.33", + "pctchange": "1.273%", + "volume": "103272", + "marketCap": "795292897.00", "country": "United States", "ipoyear": "2000", - "industry": "Computer Software: Programming Data Processing", - "sector": "Technology", + "industry": "Business Services", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/hstm" }, { "symbol": "HTBI", "name": "HomeTrust Bancshares Inc. Common Stock", - "lastsale": "$26.52", - "netchange": "-0.22", - "pctchange": "-0.823%", - "volume": "54575", - "marketCap": "461005302.00", + "lastsale": "$27.10", + "netchange": "0.58", + "pctchange": "2.187%", + "volume": "35878", + "marketCap": "471087620.00", "country": "United States", "ipoyear": "2012", "industry": "Savings Institutions", @@ -25496,11 +25580,11 @@ { "symbol": "HTBK", "name": "Heritage Commerce Corp Common Stock", - "lastsale": "$9.63", - "netchange": "-0.04", - "pctchange": "-0.414%", - "volume": "281840", - "marketCap": "588384863.00", + "lastsale": "$9.86", + "netchange": "0.23", + "pctchange": "2.388%", + "volume": "1267786", + "marketCap": "602437668.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -25510,11 +25594,11 @@ { "symbol": "HTCR", "name": "Heartcore Enterprises Inc. Common Stock", - "lastsale": "$0.4992", - "netchange": "-0.028", - "pctchange": "-5.311%", - "volume": "14486", - "marketCap": "10404671.00", + "lastsale": "$0.49", + "netchange": "-0.0092", + "pctchange": "-1.843%", + "volume": "17425", + "marketCap": "10212918.00", "country": "Japan", "ipoyear": "2022", "industry": "EDP Services", @@ -25524,11 +25608,11 @@ { "symbol": "HTHT", "name": "H World Group Limited American Depositary Shares", - "lastsale": "$34.36", - "netchange": "0.04", - "pctchange": "0.117%", - "volume": "1869706", - "marketCap": "10694253576.00", + "lastsale": "$34.65", + "netchange": "0.29", + "pctchange": "0.844%", + "volume": "2570848", + "marketCap": "10784513574.00", "country": "China", "ipoyear": "2010", "industry": "Hotels/Resorts", @@ -25538,11 +25622,11 @@ { "symbol": "HTIA", "name": "Healthcare Trust Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$14.90", - "netchange": "-0.49", - "pctchange": "-3.184%", - "volume": "22320", - "marketCap": "1662021066.00", + "lastsale": "$14.68", + "netchange": "-0.22", + "pctchange": "-1.477%", + "volume": "23486", + "marketCap": "1637481158.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -25552,11 +25636,11 @@ { "symbol": "HTIBP", "name": "Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$14.30", - "netchange": "-0.23", - "pctchange": "-1.583%", - "volume": "29061", - "marketCap": "1595094043.00", + "lastsale": "$14.61", + "netchange": "0.31", + "pctchange": "2.168%", + "volume": "10134", + "marketCap": "1629673005.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -25566,11 +25650,11 @@ { "symbol": "HTLD", "name": "Heartland Express Inc. Common Stock", - "lastsale": "$13.33", - "netchange": "-0.38", - "pctchange": "-2.772%", - "volume": "349851", - "marketCap": "1053425578.00", + "lastsale": "$13.68", + "netchange": "0.35", + "pctchange": "2.626%", + "volume": "402964", + "marketCap": "1081084914.00", "country": "United States", "ipoyear": "1986", "industry": "Trucking Freight/Courier Services", @@ -25580,11 +25664,11 @@ { "symbol": "HTLF", "name": "Heartland Financial USA Inc. Common Stock", - "lastsale": "$37.35", - "netchange": "0.18", - "pctchange": "0.484%", - "volume": "264805", - "marketCap": "1593410909.00", + "lastsale": "$38.13", + "netchange": "0.78", + "pctchange": "2.088%", + "volume": "173378", + "marketCap": "1626686961.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -25594,11 +25678,11 @@ { "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": "$24.93", - "netchange": "-0.02", - "pctchange": "-0.08%", - "volume": "5689", - "marketCap": "1063553788.00", + "lastsale": "$24.90", + "netchange": "-0.03", + "pctchange": "-0.12%", + "volume": "4029", + "marketCap": "1062273940.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -25608,11 +25692,11 @@ { "symbol": "HTOO", "name": "Fusion Fuel Green PLC Class A Ordinary Shares", - "lastsale": "$1.22", - "netchange": "0.14", - "pctchange": "12.963%", - "volume": "153725", - "marketCap": "17726600.00", + "lastsale": "$1.23", + "netchange": "0.01", + "pctchange": "0.82%", + "volume": "148658", + "marketCap": "17871900.00", "country": "Ireland", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -25622,11 +25706,11 @@ { "symbol": "HTOOW", "name": "Fusion Fuel Green PLC Warrant", - "lastsale": "$0.13", - "netchange": "-0.014", - "pctchange": "-9.722%", - "volume": "14609", - "marketCap": "1794734.00", + "lastsale": "$0.085", + "netchange": "-0.045", + "pctchange": "-34.615%", + "volume": "9080", + "marketCap": "1173480.00", "country": "Ireland", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -25636,11 +25720,11 @@ { "symbol": "HTZ", "name": "Hertz Global Holdings Inc Common Stock", - "lastsale": "$9.98", - "netchange": "-0.05", - "pctchange": "-0.499%", - "volume": "5148643", - "marketCap": "3071971395.00", + "lastsale": "$10.21", + "netchange": "0.23", + "pctchange": "2.305%", + "volume": "5367428", + "marketCap": "3142768331.00", "country": "United States", "ipoyear": "", "industry": "Rental/Leasing Companies", @@ -25650,11 +25734,11 @@ { "symbol": "HTZWW", "name": "Hertz Global Holdings Inc Warrant", - "lastsale": "$5.45", - "netchange": "-0.03", - "pctchange": "-0.547%", - "volume": "240192", - "marketCap": "1677579569.00", + "lastsale": "$5.56", + "netchange": "0.11", + "pctchange": "2.018%", + "volume": "436125", + "marketCap": "1711438973.00", "country": "United States", "ipoyear": "", "industry": "Rental/Leasing Companies", @@ -25664,11 +25748,11 @@ { "symbol": "HUBC", "name": "Hub Cyber Security Ltd. Ordinary Shares", - "lastsale": "$2.12", - "netchange": "-0.18", - "pctchange": "-7.826%", - "volume": "254989", - "marketCap": "20799471.00", + "lastsale": "$2.07", + "netchange": "-0.05", + "pctchange": "-2.358%", + "volume": "279829", + "marketCap": "20308917.00", "country": "Israel", "ipoyear": "", "industry": "", @@ -25678,11 +25762,11 @@ { "symbol": "HUBCW", "name": "Hub Cyber Security Ltd. Warrant 2/27/28", - "lastsale": "$0.0091", - "netchange": "-0.0023", - "pctchange": "-20.175%", - "volume": "124653", - "marketCap": "89281.00", + "lastsale": "$0.0116", + "netchange": "0.0025", + "pctchange": "27.473%", + "volume": "127073", + "marketCap": "113808.00", "country": "Israel", "ipoyear": "", "industry": "", @@ -25706,11 +25790,11 @@ { "symbol": "HUBG", "name": "Hub Group Inc. Class A Common Stock", - "lastsale": "$87.05", - "netchange": "-2.20", - "pctchange": "-2.465%", - "volume": "236143", - "marketCap": "2765306208.00", + "lastsale": "$89.19", + "netchange": "2.14", + "pctchange": "2.458%", + "volume": "415096", + "marketCap": "2833287314.00", "country": "United States", "ipoyear": "1996", "industry": "Oil Refining/Marketing", @@ -25723,7 +25807,7 @@ "lastsale": "$10.60", "netchange": "0.00", "pctchange": "0.00%", - "volume": "23", + "volume": "59", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -25734,10 +25818,10 @@ { "symbol": "HUDAR", "name": "Hudson Acquisition I Corp. Right", - "lastsale": "$0.187", - "netchange": "-0.043", - "pctchange": "-18.696%", - "volume": "528481", + "lastsale": "$0.18", + "netchange": "-0.007", + "pctchange": "-3.743%", + "volume": "31000", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -25748,11 +25832,11 @@ { "symbol": "HUDI", "name": "Huadi International Group Co. Ltd. Ordinary Shares", - "lastsale": "$2.90", - "netchange": "0.0524", - "pctchange": "1.84%", - "volume": "68913", - "marketCap": "41293622.00", + "lastsale": "$3.07", + "netchange": "0.17", + "pctchange": "5.862%", + "volume": "90872", + "marketCap": "43714283.00", "country": "China", "ipoyear": "2021", "industry": "Steel/Iron Ore", @@ -25762,25 +25846,25 @@ { "symbol": "HUGE", "name": "FSD Pharma Inc. Class B Subordinate Voting Shares", - "lastsale": "$0.9701", - "netchange": "-0.0399", - "pctchange": "-3.95%", - "volume": "60266", - "marketCap": "37353004.00", + "lastsale": "$0.96", + "netchange": "-0.0101", + "pctchange": "-1.041%", + "volume": "88319", + "marketCap": "36964111.00", "country": "Canada", "ipoyear": "", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Pharmaceuticals and Biotechnology", "sector": "Health Care", "url": "/market-activity/stocks/huge" }, { "symbol": "HUIZ", "name": "Huize Holding Limited American Depositary Shares", - "lastsale": "$0.8695", - "netchange": "0.0195", - "pctchange": "2.294%", - "volume": "6492", - "marketCap": "44489541.00", + "lastsale": "$0.88", + "netchange": "0.0105", + "pctchange": "1.208%", + "volume": "13613", + "marketCap": "45026793.00", "country": "China", "ipoyear": "2020", "industry": "Specialty Insurers", @@ -25790,11 +25874,11 @@ { "symbol": "HUMA", "name": "Humacyte Inc. Common Stock", - "lastsale": "$2.97", - "netchange": "-0.12", - "pctchange": "-3.883%", - "volume": "273897", - "marketCap": "307618510.00", + "lastsale": "$2.99", + "netchange": "0.02", + "pctchange": "0.673%", + "volume": "492362", + "marketCap": "309690015.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25804,11 +25888,11 @@ { "symbol": "HUMAW", "name": "Humacyte Inc. Warrant", - "lastsale": "$0.48", - "netchange": "0.0074", - "pctchange": "1.566%", - "volume": "1327", - "marketCap": "49716123.00", + "lastsale": "$0.4451", + "netchange": "-0.0349", + "pctchange": "-7.271%", + "volume": "2506", + "marketCap": "46101346.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25818,11 +25902,11 @@ { "symbol": "HURC", "name": "Hurco Companies Inc. Common Stock", - "lastsale": "$20.63", - "netchange": "0.24", - "pctchange": "1.177%", - "volume": "44830", - "marketCap": "133313907.00", + "lastsale": "$21.96", + "netchange": "1.33", + "pctchange": "6.447%", + "volume": "39836", + "marketCap": "141908550.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -25832,11 +25916,11 @@ { "symbol": "HURN", "name": "Huron Consulting Group Inc. Common Stock", - "lastsale": "$98.24", - "netchange": "0.88", - "pctchange": "0.904%", - "volume": "199839", - "marketCap": "1841790258.00", + "lastsale": "$99.17", + "netchange": "0.93", + "pctchange": "0.947%", + "volume": "120370", + "marketCap": "1859225772.00", "country": "United States", "ipoyear": "2004", "industry": "Professional Services", @@ -25846,25 +25930,25 @@ { "symbol": "HUT", "name": "Hut 8 Corp. Common Stock", - "lastsale": "$12.16", - "netchange": "1.66", - "pctchange": "15.81%", - "volume": "8325178", - "marketCap": "1076769277.00", + "lastsale": "$12.10", + "netchange": "-0.06", + "pctchange": "-0.493%", + "volume": "15154868", + "marketCap": "1071456271.00", "country": "United States", "ipoyear": "", - "industry": "Finance: Consumer Services", - "sector": "Finance", + "industry": "", + "sector": "", "url": "/market-activity/stocks/hut" }, { "symbol": "HWBK", "name": "Hawthorn Bancshares Inc. Common Stock", - "lastsale": "$21.51", - "netchange": "0.01", - "pctchange": "0.047%", - "volume": "5833", - "marketCap": "151415838.00", + "lastsale": "$23.36", + "netchange": "1.85", + "pctchange": "8.601%", + "volume": "91823", + "marketCap": "164438585.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -25874,11 +25958,11 @@ { "symbol": "HWC", "name": "Hancock Whitney Corporation Common Stock", - "lastsale": "$47.41", - "netchange": "0.16", - "pctchange": "0.339%", - "volume": "824307", - "marketCap": "4084426733.00", + "lastsale": "$48.49", + "netchange": "1.08", + "pctchange": "2.278%", + "volume": "854920", + "marketCap": "4177469991.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -25888,11 +25972,11 @@ { "symbol": "HWCPZ", "name": "Hancock Whitney Corporation 6.25% Subordinated Notes due 2060", - "lastsale": "$24.94", + "lastsale": "$25.20", "netchange": "0.26", - "pctchange": "1.053%", - "volume": "27521", - "marketCap": "2148610055.00", + "pctchange": "1.043%", + "volume": "11927", + "marketCap": "2171009358.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -25902,11 +25986,11 @@ { "symbol": "HWKN", "name": "Hawkins Inc. Common Stock", - "lastsale": "$69.71", - "netchange": "-1.47", - "pctchange": "-2.065%", - "volume": "123553", - "marketCap": "1459988813.00", + "lastsale": "$73.40", + "netchange": "3.69", + "pctchange": "5.293%", + "volume": "120988", + "marketCap": "1537271250.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", @@ -25916,11 +26000,11 @@ { "symbol": "HYFM", "name": "Hydrofarm Holdings Group Inc. Common Stock", - "lastsale": "$0.8251", - "netchange": "-0.0579", - "pctchange": "-6.557%", - "volume": "330020", - "marketCap": "37756225.00", + "lastsale": "$0.8312", + "netchange": "0.0061", + "pctchange": "0.739%", + "volume": "238274", + "marketCap": "38035359.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -25930,11 +26014,11 @@ { "symbol": "HYMC", "name": "Hycroft Mining Holding Corporation Class A Common Stock", - "lastsale": "$2.15", - "netchange": "-0.10", - "pctchange": "-4.444%", - "volume": "97272", - "marketCap": "43458561.00", + "lastsale": "$2.18", + "netchange": "0.03", + "pctchange": "1.395%", + "volume": "125877", + "marketCap": "44064959.00", "country": "United States", "ipoyear": "2018", "industry": "Precious Metals", @@ -25944,11 +26028,11 @@ { "symbol": "HYMCL", "name": "Hycroft Mining Holding Corporation Warrants", - "lastsale": "$0.0211", - "netchange": "-0.0039", - "pctchange": "-15.60%", - "volume": "79722", - "marketCap": "426500.00", + "lastsale": "$0.031", + "netchange": "0.0099", + "pctchange": "46.919%", + "volume": "84232", + "marketCap": "626612.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -25958,11 +26042,11 @@ { "symbol": "HYMCW", "name": "Hycroft Mining Holding Corporation Warrant", - "lastsale": "$0.0287", - "netchange": "0.0087", - "pctchange": "43.50%", - "volume": "399741", - "marketCap": "580121.00", + "lastsale": "$0.0347", + "netchange": "0.0059", + "pctchange": "20.486%", + "volume": "101699", + "marketCap": "701401.00", "country": "United States", "ipoyear": "2018", "industry": "Precious Metals", @@ -25972,11 +26056,11 @@ { "symbol": "HYPR", "name": "Hyperfine Inc. Class A Common Stock", - "lastsale": "$1.08", - "netchange": "0.01", - "pctchange": "0.935%", - "volume": "89746", - "marketCap": "77327570.00", + "lastsale": "$1.10", + "netchange": "0.02", + "pctchange": "1.852%", + "volume": "42953", + "marketCap": "78759562.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -25986,11 +26070,11 @@ { "symbol": "HYW", "name": "Hywin Holdings Ltd. American Depositary Shares", - "lastsale": "$2.49", - "netchange": "0.12", - "pctchange": "5.063%", - "volume": "39109", - "marketCap": "69720000.00", + "lastsale": "$2.45", + "netchange": "-0.04", + "pctchange": "-1.606%", + "volume": "23971", + "marketCap": "68600000.00", "country": "China", "ipoyear": "2021", "industry": "Investment Managers", @@ -26000,11 +26084,11 @@ { "symbol": "HYZN", "name": "Hyzon Motors Inc. Class A Common Stock", - "lastsale": "$0.86", - "netchange": "-0.04", - "pctchange": "-4.444%", - "volume": "524630", - "marketCap": "210702430.00", + "lastsale": "$0.8786", + "netchange": "0.0186", + "pctchange": "2.163%", + "volume": "411106", + "marketCap": "215259482.00", "country": "United States", "ipoyear": "2020", "industry": "Construction/Ag Equipment/Trucks", @@ -26014,11 +26098,11 @@ { "symbol": "HYZNW", "name": "Hyzon Motors Inc. Warrants", - "lastsale": "$0.03", - "netchange": "0.0041", - "pctchange": "15.83%", - "volume": "5306", - "marketCap": "7350085.00", + "lastsale": "$0.0332", + "netchange": "0.0032", + "pctchange": "10.667%", + "volume": "6302", + "marketCap": "8134094.00", "country": "United States", "ipoyear": "2020", "industry": "Construction/Ag Equipment/Trucks", @@ -26028,11 +26112,11 @@ { "symbol": "IAC", "name": "IAC Inc. Common Stock", - "lastsale": "$51.36", - "netchange": "-0.20", - "pctchange": "-0.388%", - "volume": "504060", - "marketCap": "4409323847.00", + "lastsale": "$51.91", + "netchange": "0.55", + "pctchange": "1.071%", + "volume": "527979", + "marketCap": "4456542073.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -26042,11 +26126,11 @@ { "symbol": "IART", "name": "Integra LifeSciences Holdings Corporation Common Stock", - "lastsale": "$42.80", - "netchange": "0.03", - "pctchange": "0.07%", - "volume": "584950", - "marketCap": "3345924368.00", + "lastsale": "$43.42", + "netchange": "0.62", + "pctchange": "1.449%", + "volume": "423620", + "marketCap": "3394393366.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -26056,11 +26140,11 @@ { "symbol": "IAS", "name": "Integral Ad Science Holding Corp. Common Stock", - "lastsale": "$15.00", - "netchange": "0.07", - "pctchange": "0.469%", - "volume": "819765", - "marketCap": "2367759465.00", + "lastsale": "$15.31", + "netchange": "0.31", + "pctchange": "2.067%", + "volume": "1053272", + "marketCap": "2416693161.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -26070,11 +26154,11 @@ { "symbol": "IBCP", "name": "Independent Bank Corporation Common Stock", - "lastsale": "$24.67", - "netchange": "-0.02", - "pctchange": "-0.081%", - "volume": "62271", - "marketCap": "1081861084.00", + "lastsale": "$25.50", + "netchange": "0.83", + "pctchange": "3.364%", + "volume": "93429", + "marketCap": "1118259329.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -26084,11 +26168,11 @@ { "symbol": "IBEX", "name": "IBEX Limited Common Shares", - "lastsale": "$18.63", - "netchange": "-0.02", - "pctchange": "-0.107%", - "volume": "39410", - "marketCap": "334198950.00", + "lastsale": "$18.97", + "netchange": "0.34", + "pctchange": "1.825%", + "volume": "48518", + "marketCap": "340298125.00", "country": "Bermuda", "ipoyear": "2020", "industry": "EDP Services", @@ -26098,11 +26182,11 @@ { "symbol": "IBKR", "name": "Interactive Brokers Group Inc. Class A Common Stock", - "lastsale": "$81.13", - "netchange": "1.34", - "pctchange": "1.679%", - "volume": "1716583", - "marketCap": "8682162323.00", + "lastsale": "$82.50", + "netchange": "1.37", + "pctchange": "1.689%", + "volume": "1176830", + "marketCap": "8828773470.00", "country": "United States", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -26112,11 +26196,11 @@ { "symbol": "IBOC", "name": "International Bancshares Corporation Common Stock", - "lastsale": "$50.84", - "netchange": "-0.20", - "pctchange": "-0.392%", - "volume": "244537", - "marketCap": "3155052259.00", + "lastsale": "$52.12", + "netchange": "1.28", + "pctchange": "2.518%", + "volume": "233876", + "marketCap": "3234487092.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -26126,11 +26210,11 @@ { "symbol": "IBRX", "name": "ImmunityBio Inc. Common Stock", - "lastsale": "$4.16", - "netchange": "-0.14", - "pctchange": "-3.256%", - "volume": "3961596", - "marketCap": "2777654331.00", + "lastsale": "$4.26", + "netchange": "0.10", + "pctchange": "2.404%", + "volume": "2761316", + "marketCap": "2844424868.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -26140,11 +26224,11 @@ { "symbol": "IBTX", "name": "Independent Bank Group Inc Common Stock", - "lastsale": "$48.95", - "netchange": "0.05", - "pctchange": "0.102%", - "volume": "339632", - "marketCap": "2020811563.00", + "lastsale": "$49.81", + "netchange": "0.86", + "pctchange": "1.757%", + "volume": "339654", + "marketCap": "2056315096.00", "country": "United States", "ipoyear": "2013", "industry": "Major Banks", @@ -26154,11 +26238,11 @@ { "symbol": "ICAD", "name": "iCAD Inc. Common Stock", - "lastsale": "$1.49", - "netchange": "0.02", - "pctchange": "1.361%", - "volume": "161452", - "marketCap": "39265572.00", + "lastsale": "$1.54", + "netchange": "0.05", + "pctchange": "3.356%", + "volume": "242058", + "marketCap": "40583209.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -26168,11 +26252,11 @@ { "symbol": "ICCC", "name": "ImmuCell Corporation Common Stock", - "lastsale": "$4.535", - "netchange": "-0.045", - "pctchange": "-0.983%", - "volume": "4914", - "marketCap": "35150168.00", + "lastsale": "$4.61", + "netchange": "0.075", + "pctchange": "1.654%", + "volume": "8024", + "marketCap": "35731483.00", "country": "United States", "ipoyear": "1987", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -26182,11 +26266,11 @@ { "symbol": "ICCH", "name": "ICC Holdings Inc. Common Stock", - "lastsale": "$16.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3", - "marketCap": "50233568.00", + "lastsale": "$15.31", + "netchange": "-0.69", + "pctchange": "-4.313%", + "volume": "160", + "marketCap": "48067245.00", "country": "United States", "ipoyear": "2017", "industry": "Property-Casualty Insurers", @@ -26196,11 +26280,11 @@ { "symbol": "ICCM", "name": "IceCure Medical Ltd. Ordinary Shares", - "lastsale": "$0.9376", - "netchange": "-0.0124", - "pctchange": "-1.305%", - "volume": "93118", - "marketCap": "42773312.00", + "lastsale": "$0.9443", + "netchange": "0.0067", + "pctchange": "0.715%", + "volume": "116135", + "marketCap": "43078966.00", "country": "Israel", "ipoyear": "", "industry": "", @@ -26210,11 +26294,11 @@ { "symbol": "ICCT", "name": "iCoreConnect Inc. Common stock", - "lastsale": "$2.31", - "netchange": "0.61", - "pctchange": "35.882%", - "volume": "56470254", - "marketCap": "456119826.00", + "lastsale": "$1.69", + "netchange": "-0.62", + "pctchange": "-26.84%", + "volume": "4659691", + "marketCap": "15127988.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -26224,11 +26308,11 @@ { "symbol": "ICFI", "name": "ICF International Inc. Common Stock", - "lastsale": "$133.14", - "netchange": "0.41", - "pctchange": "0.309%", - "volume": "86094", - "marketCap": "2505283930.00", + "lastsale": "$135.08", + "netchange": "1.94", + "pctchange": "1.457%", + "volume": "69458", + "marketCap": "2541788743.00", "country": "United States", "ipoyear": "2006", "industry": "Professional Services", @@ -26238,11 +26322,11 @@ { "symbol": "ICG", "name": "Intchains Group Limited American Depositary Shares", - "lastsale": "$11.7499", - "netchange": "0.5699", - "pctchange": "5.097%", - "volume": "21643", - "marketCap": "320537272.00", + "lastsale": "$12.18", + "netchange": "0.4301", + "pctchange": "3.66%", + "volume": "5071", + "marketCap": "332270400.00", "country": "China", "ipoyear": "2023", "industry": "Semiconductors", @@ -26252,11 +26336,11 @@ { "symbol": "ICHR", "name": "Ichor Holdings Ordinary Shares", - "lastsale": "$31.51", - "netchange": "0.60", - "pctchange": "1.941%", - "volume": "173958", - "marketCap": "925764588.00", + "lastsale": "$32.09", + "netchange": "0.58", + "pctchange": "1.841%", + "volume": "159245", + "marketCap": "942805002.00", "country": "United States", "ipoyear": "2016", "industry": "Semiconductors", @@ -26266,11 +26350,11 @@ { "symbol": "ICLK", "name": "iClick Interactive Asia Group Limited American Depositary Shares", - "lastsale": "$3.72", - "netchange": "-0.0246", - "pctchange": "-0.657%", - "volume": "9878", - "marketCap": "37233967.00", + "lastsale": "$3.77", + "netchange": "0.05", + "pctchange": "1.344%", + "volume": "10647", + "marketCap": "37734424.00", "country": "Hong Kong", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -26280,11 +26364,11 @@ { "symbol": "ICLR", "name": "ICON plc Ordinary Shares", - "lastsale": "$280.01", - "netchange": "0.98", - "pctchange": "0.351%", - "volume": "291176", - "marketCap": "22883412636.00", + "lastsale": "$284.48", + "netchange": "4.47", + "pctchange": "1.596%", + "volume": "411582", + "marketCap": "23248716926.00", "country": "Ireland", "ipoyear": "1998", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -26294,25 +26378,25 @@ { "symbol": "ICMB", "name": "Investcorp Credit Management BDC Inc. Common Stock", - "lastsale": "$3.39", - "netchange": "-0.01", - "pctchange": "-0.294%", - "volume": "40399", - "marketCap": "48798765.00", + "lastsale": "$3.49", + "netchange": "0.10", + "pctchange": "2.95%", + "volume": "19296", + "marketCap": "50238257.00", "country": "United States", "ipoyear": "2014", - "industry": "Finance: Consumer Services", + "industry": "Finance/Investors Services", "sector": "Finance", "url": "/market-activity/stocks/icmb" }, { "symbol": "ICU", "name": "SeaStar Medical Holding Corporation Common Stock", - "lastsale": "$0.4562", - "netchange": "-0.0488", - "pctchange": "-9.663%", - "volume": "2412312", - "marketCap": "16870150.00", + "lastsale": "$0.437", + "netchange": "-0.0192", + "pctchange": "-4.209%", + "volume": "1481988", + "marketCap": "16160139.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26322,11 +26406,11 @@ { "symbol": "ICUCW", "name": "SeaStar Medical Holding Corporation Warrant", - "lastsale": "$0.0449", - "netchange": "0.0044", - "pctchange": "10.864%", - "volume": "45996", - "marketCap": "1660390.00", + "lastsale": "$0.0391", + "netchange": "-0.0058", + "pctchange": "-12.918%", + "volume": "76256", + "marketCap": "1445907.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26336,11 +26420,11 @@ { "symbol": "ICUI", "name": "ICU Medical Inc. Common Stock", - "lastsale": "$98.12", - "netchange": "-1.29", - "pctchange": "-1.298%", - "volume": "289360", - "marketCap": "2368624257.00", + "lastsale": "$101.39", + "netchange": "3.27", + "pctchange": "3.333%", + "volume": "185184", + "marketCap": "2447562306.00", "country": "United States", "ipoyear": "1992", "industry": "Medical/Dental Instruments", @@ -26351,9 +26435,9 @@ "symbol": "ICVX", "name": "Icosavax Inc. Common Stock", "lastsale": "$15.47", - "netchange": "-0.21", - "pctchange": "-1.339%", - "volume": "2515007", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1245975", "marketCap": "774897575.00", "country": "United States", "ipoyear": "2021", @@ -26365,9 +26449,9 @@ "symbol": "IDAI", "name": "T Stamp Inc. Class A Common Stock", "lastsale": "$1.30", - "netchange": "0.10", - "pctchange": "8.333%", - "volume": "49886", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "61050", "marketCap": "10745171.00", "country": "United States", "ipoyear": "", @@ -26378,11 +26462,11 @@ { "symbol": "IDCC", "name": "InterDigital Inc. Common Stock", - "lastsale": "$109.28", - "netchange": "-0.02", - "pctchange": "-0.018%", - "volume": "403924", - "marketCap": "2808840888.00", + "lastsale": "$110.20", + "netchange": "0.92", + "pctchange": "0.842%", + "volume": "301612", + "marketCap": "2832487791.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -26392,11 +26476,11 @@ { "symbol": "IDEX", "name": "Ideanomics Inc. Common Stock", - "lastsale": "$1.605", - "netchange": "0.005", - "pctchange": "0.313%", - "volume": "172641", - "marketCap": "19215615.00", + "lastsale": "$1.63", + "netchange": "0.025", + "pctchange": "1.558%", + "volume": "187401", + "marketCap": "19514924.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -26406,11 +26490,11 @@ { "symbol": "IDN", "name": "Intellicheck Inc. Common Stock", - "lastsale": "$1.95", - "netchange": "-0.10", - "pctchange": "-4.878%", - "volume": "29932", - "marketCap": "37740953.00", + "lastsale": "$1.96", + "netchange": "0.01", + "pctchange": "0.513%", + "volume": "52348", + "marketCap": "37934497.00", "country": "United States", "ipoyear": "1999", "industry": "Computer Software: Prepackaged Software", @@ -26420,11 +26504,11 @@ { "symbol": "IDXX", "name": "IDEXX Laboratories Inc. Common Stock", - "lastsale": "$539.98", - "netchange": "-1.09", - "pctchange": "-0.201%", - "volume": "408127", - "marketCap": "44846258046.00", + "lastsale": "$545.70", + "netchange": "5.72", + "pctchange": "1.059%", + "volume": "382380", + "marketCap": "45321313781.00", "country": "United States", "ipoyear": "1991", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -26434,11 +26518,11 @@ { "symbol": "IDYA", "name": "IDEAYA Biosciences Inc. Common Stock", - "lastsale": "$35.08", - "netchange": "0.01", - "pctchange": "0.029%", - "volume": "1537391", - "marketCap": "2261238278.00", + "lastsale": "$34.41", + "netchange": "-0.67", + "pctchange": "-1.91%", + "volume": "1019815", + "marketCap": "2218050432.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26448,11 +26532,11 @@ { "symbol": "IEP", "name": "Icahn Enterprises L.P. Common Stock", - "lastsale": "$15.40", - "netchange": "-0.11", - "pctchange": "-0.709%", - "volume": "1121341", - "marketCap": "6326365569.00", + "lastsale": "$15.61", + "netchange": "0.21", + "pctchange": "1.364%", + "volume": "956249", + "marketCap": "6412634190.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -26462,11 +26546,11 @@ { "symbol": "IESC", "name": "IES Holdings Inc. Common Stock", - "lastsale": "$82.31", - "netchange": "-1.60", - "pctchange": "-1.907%", - "volume": "70707", - "marketCap": "1662186084.00", + "lastsale": "$83.98", + "netchange": "1.67", + "pctchange": "2.029%", + "volume": "61995", + "marketCap": "1695910428.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -26476,11 +26560,11 @@ { "symbol": "IFBD", "name": "Infobird Co. Ltd Ordinary Shares", - "lastsale": "$1.355", - "netchange": "0.015", - "pctchange": "1.119%", - "volume": "1086822", - "marketCap": "9303670.00", + "lastsale": "$1.24", + "netchange": "-0.115", + "pctchange": "-8.487%", + "volume": "15753259", + "marketCap": "8514059.00", "country": "China", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -26490,11 +26574,11 @@ { "symbol": "IFRX", "name": "InflaRx N.V. Common Stock", - "lastsale": "$1.41", - "netchange": "0.10", - "pctchange": "7.634%", - "volume": "373433", - "marketCap": "76302897.00", + "lastsale": "$1.45", + "netchange": "0.04", + "pctchange": "2.837%", + "volume": "255389", + "marketCap": "78467519.00", "country": "Germany", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26504,11 +26588,11 @@ { "symbol": "IGIC", "name": "International General Insurance Holdings Ltd. Ordinary Share", - "lastsale": "$11.92", - "netchange": "0.28", - "pctchange": "2.405%", - "volume": "82760", - "marketCap": "583920391.00", + "lastsale": "$12.00", + "netchange": "0.08", + "pctchange": "0.671%", + "volume": "58201", + "marketCap": "587839320.00", "country": "Jordan", "ipoyear": "2018", "industry": "Property-Casualty Insurers", @@ -26518,11 +26602,11 @@ { "symbol": "IGMS", "name": "IGM Biosciences Inc. Common Stock", - "lastsale": "$7.41", - "netchange": "0.81", - "pctchange": "12.273%", - "volume": "560122", - "marketCap": "432699955.00", + "lastsale": "$7.78", + "netchange": "0.37", + "pctchange": "4.993%", + "volume": "501871", + "marketCap": "454305756.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26532,10 +26616,10 @@ { "symbol": "IGTA", "name": "Inception Growth Acquisition Limited Common Stock", - "lastsale": "$10.64", - "netchange": "0.005", - "pctchange": "0.047%", - "volume": "3198", + "lastsale": "$10.635", + "netchange": "-0.005", + "pctchange": "-0.047%", + "volume": "46091", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -26571,14 +26655,28 @@ "sector": "Finance", "url": "/market-activity/stocks/igtau" }, + { + "symbol": "IGTAW", + "name": "Inception Growth Acquisition Limited Warrants", + "lastsale": "$0.02", + "netchange": "-0.02", + "pctchange": "-50.00%", + "volume": "7200", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/igtaw" + }, { "symbol": "IHRT", "name": "iHeartMedia Inc. Class A Common Stock", - "lastsale": "$2.35", - "netchange": "-0.17", - "pctchange": "-6.746%", - "volume": "1454171", - "marketCap": "339943642.00", + "lastsale": "$2.46", + "netchange": "0.11", + "pctchange": "4.681%", + "volume": "1372561", + "marketCap": "355855898.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -26588,11 +26686,11 @@ { "symbol": "III", "name": "Information Services Group Inc. Common Stock", - "lastsale": "$4.77", - "netchange": "0.02", - "pctchange": "0.421%", - "volume": "160879", - "marketCap": "233126910.00", + "lastsale": "$4.66", + "netchange": "-0.11", + "pctchange": "-2.306%", + "volume": "162285", + "marketCap": "227750818.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -26602,39 +26700,53 @@ { "symbol": "IIIV", "name": "i3 Verticals Inc. Class A Common Stock", - "lastsale": "$21.33", - "netchange": "0.51", - "pctchange": "2.45%", - "volume": "195521", - "marketCap": "711694434.00", + "lastsale": "$20.98", + "netchange": "-0.35", + "pctchange": "-1.641%", + "volume": "136947", + "marketCap": "700016372.00", "country": "United States", "ipoyear": "2018", - "industry": "EDP Services", - "sector": "Technology", + "industry": "Business Services", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/iiiv" }, { "symbol": "IINN", "name": "Inspira Technologies Oxy B.H.N. Ltd. Ordinary Shares", - "lastsale": "$1.09", - "netchange": "0.09", - "pctchange": "9.00%", - "volume": "28464", - "marketCap": "12753000.00", + "lastsale": "$1.11", + "netchange": "0.02", + "pctchange": "1.835%", + "volume": "21132", + "marketCap": "12987000.00", "country": "Israel", "ipoyear": "2021", "industry": "Medical/Dental Instruments", "sector": "Health Care", "url": "/market-activity/stocks/iinn" }, + { + "symbol": "IINNW", + "name": "Inspira Technologies Oxy B.H.N. Ltd. Warrant", + "lastsale": "$0.16", + "netchange": "0.03", + "pctchange": "23.077%", + "volume": "2000", + "marketCap": "1814230.00", + "country": "Israel", + "ipoyear": "2021", + "industry": "Medical/Dental Instruments", + "sector": "Health Care", + "url": "/market-activity/stocks/iinnw" + }, { "symbol": "IKNA", "name": "Ikena Oncology Inc. Common Stock", - "lastsale": "$1.98", - "netchange": "0.01", - "pctchange": "0.508%", - "volume": "178978", - "marketCap": "95551060.00", + "lastsale": "$1.95", + "netchange": "-0.03", + "pctchange": "-1.515%", + "volume": "132396", + "marketCap": "94103316.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26644,11 +26756,11 @@ { "symbol": "IKT", "name": "Inhibikase Therapeutics Inc. Common Stock", - "lastsale": "$1.36", - "netchange": "0.08", - "pctchange": "6.25%", - "volume": "69838", - "marketCap": "8397021.00", + "lastsale": "$1.38", + "netchange": "0.02", + "pctchange": "1.471%", + "volume": "71395", + "marketCap": "8520506.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26658,11 +26770,11 @@ { "symbol": "ILAG", "name": "Intelligent Living Application Group Inc. Ordinary Shares", - "lastsale": "$0.78", - "netchange": "0.03", - "pctchange": "4.00%", - "volume": "9377", - "marketCap": "14086800.00", + "lastsale": "$0.73", + "netchange": "-0.05", + "pctchange": "-6.41%", + "volume": "11460", + "marketCap": "13183800.00", "country": "Hong Kong", "ipoyear": "2022", "industry": "Office Equipment/Supplies/Services", @@ -26672,11 +26784,11 @@ { "symbol": "ILMN", "name": "Illumina Inc. Common Stock", - "lastsale": "$129.10", - "netchange": "2.00", - "pctchange": "1.574%", - "volume": "3507754", - "marketCap": "20501080000.00", + "lastsale": "$139.53", + "netchange": "10.43", + "pctchange": "8.079%", + "volume": "4115850", + "marketCap": "22157364000.00", "country": "United States", "ipoyear": "2000", "industry": "Medical Specialities", @@ -26686,11 +26798,11 @@ { "symbol": "ILPT", "name": "Industrial Logistics Properties Trust Common Shares of Beneficial Interest", - "lastsale": "$4.41", - "netchange": "0.01", - "pctchange": "0.227%", - "volume": "579815", - "marketCap": "290371259.00", + "lastsale": "$4.59", + "netchange": "0.18", + "pctchange": "4.082%", + "volume": "319102", + "marketCap": "302223148.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -26700,11 +26812,11 @@ { "symbol": "IMAB", "name": "I-MAB American Depositary Shares", - "lastsale": "$1.425", - "netchange": "0.035", - "pctchange": "2.518%", - "volume": "683908", - "marketCap": "118262558.00", + "lastsale": "$1.56", + "netchange": "0.135", + "pctchange": "9.474%", + "volume": "497517", + "marketCap": "129466380.00", "country": "China", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26717,7 +26829,7 @@ "lastsale": "$0.0016", "netchange": "0.00", "pctchange": "0.00%", - "volume": "3231", + "volume": "62", "marketCap": "1821.00", "country": "United States", "ipoyear": "2019", @@ -26728,10 +26840,10 @@ { "symbol": "IMAQ", "name": "International Media Acquisition Corp. Class A Common Stock", - "lastsale": "$11.20", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1115", + "lastsale": "$11.1001", + "netchange": "-0.0999", + "pctchange": "-0.892%", + "volume": "1186", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -26742,10 +26854,10 @@ { "symbol": "IMAQW", "name": "International Media Acquisition Corp. Warrants", - "lastsale": "$0.02", - "netchange": "-0.01", - "pctchange": "-33.333%", - "volume": "5000", + "lastsale": "$0.025", + "netchange": "0.005", + "pctchange": "25.00%", + "volume": "75398", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -26756,25 +26868,25 @@ { "symbol": "IMCC", "name": "IM Cannabis Corp. Common Shares", - "lastsale": "$0.37", - "netchange": "-0.0175", - "pctchange": "-4.516%", - "volume": "388325", - "marketCap": "4954134.00", + "lastsale": "$0.33", + "netchange": "-0.04", + "pctchange": "-10.811%", + "volume": "291503", + "marketCap": "4418552.00", "country": "Canada", "ipoyear": "", - "industry": "Pharmaceuticals and Biotechnology", + "industry": " Medicinal Chemicals and Botanical Products ", "sector": "Health Care", "url": "/market-activity/stocks/imcc" }, { "symbol": "IMCR", "name": "Immunocore Holdings plc American Depositary Shares", - "lastsale": "$62.49", - "netchange": "-1.68", - "pctchange": "-2.618%", - "volume": "389994", - "marketCap": "3005040742.00", + "lastsale": "$61.65", + "netchange": "-0.84", + "pctchange": "-1.344%", + "volume": "622757", + "marketCap": "2964646531.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -26784,11 +26896,11 @@ { "symbol": "IMGN", "name": "ImmunoGen Inc. Common Stock", - "lastsale": "$29.47", - "netchange": "0.02", - "pctchange": "0.068%", - "volume": "3871443", - "marketCap": "7846808155.00", + "lastsale": "$29.86", + "netchange": "0.39", + "pctchange": "1.323%", + "volume": "5077907", + "marketCap": "7950651222.00", "country": "United States", "ipoyear": "1989", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26798,11 +26910,11 @@ { "symbol": "IMKTA", "name": "Ingles Markets Incorporated Class A Common Stock", - "lastsale": "$84.33", - "netchange": "0.64", - "pctchange": "0.765%", - "volume": "83439", - "marketCap": "1601795728.00", + "lastsale": "$84.61", + "netchange": "0.28", + "pctchange": "0.332%", + "volume": "122748", + "marketCap": "1607114153.00", "country": "United States", "ipoyear": "1987", "industry": "Food Chains", @@ -26812,11 +26924,11 @@ { "symbol": "IMMP", "name": "Immutep Limited American Depositary Shares", - "lastsale": "$2.35", - "netchange": "-0.14", - "pctchange": "-5.622%", - "volume": "350608", - "marketCap": "2790169591.00", + "lastsale": "$2.44", + "netchange": "0.09", + "pctchange": "3.83%", + "volume": "152430", + "marketCap": "2897027150.00", "country": "Australia", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26826,11 +26938,11 @@ { "symbol": "IMMR", "name": "Immersion Corporation Common Stock", - "lastsale": "$6.87", - "netchange": "0.07", - "pctchange": "1.029%", - "volume": "394969", - "marketCap": "218740704.00", + "lastsale": "$6.89", + "netchange": "0.02", + "pctchange": "0.291%", + "volume": "333230", + "marketCap": "219377504.00", "country": "United States", "ipoyear": "1999", "industry": "Computer peripheral equipment", @@ -26840,11 +26952,11 @@ { "symbol": "IMMX", "name": "Immix Biopharma Inc. Common Stock", - "lastsale": "$6.62", - "netchange": "-0.65", - "pctchange": "-8.941%", - "volume": "893243", - "marketCap": "131521023.00", + "lastsale": "$6.61", + "netchange": "-0.01", + "pctchange": "-0.151%", + "volume": "229091", + "marketCap": "131322351.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -26854,11 +26966,11 @@ { "symbol": "IMNM", "name": "Immunome Inc. Common Stock", - "lastsale": "$7.75", - "netchange": "0.21", - "pctchange": "2.785%", - "volume": "393227", - "marketCap": "331156314.00", + "lastsale": "$8.13", + "netchange": "0.38", + "pctchange": "4.903%", + "volume": "517669", + "marketCap": "347393656.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -26868,11 +26980,11 @@ { "symbol": "IMNN", "name": "Imunon Inc. Common Stock", - "lastsale": "$0.92", - "netchange": "-0.005", - "pctchange": "-0.541%", - "volume": "48714", - "marketCap": "8647346.00", + "lastsale": "$0.9167", + "netchange": "-0.0033", + "pctchange": "-0.359%", + "volume": "28770", + "marketCap": "8616328.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26882,11 +26994,11 @@ { "symbol": "IMOS", "name": "ChipMOS TECHNOLOGIES INC. American Depositary Shares", - "lastsale": "$27.60", - "netchange": "0.28", - "pctchange": "1.025%", - "volume": "5713", - "marketCap": "1003591366.00", + "lastsale": "$27.26", + "netchange": "-0.34", + "pctchange": "-1.232%", + "volume": "5761", + "marketCap": "991228284.00", "country": "Taiwan", "ipoyear": "", "industry": "Semiconductors", @@ -26896,11 +27008,11 @@ { "symbol": "IMPP", "name": "Imperial Petroleum Inc. Common Shares", - "lastsale": "$2.33", - "netchange": "0.19", - "pctchange": "8.879%", - "volume": "1690484", - "marketCap": "37885800.00", + "lastsale": "$2.24", + "netchange": "-0.09", + "pctchange": "-3.863%", + "volume": "769059", + "marketCap": "36422400.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -26910,11 +27022,11 @@ { "symbol": "IMPPP", "name": "Imperial Petroleum Inc. 8.75% Series A Cumulative Redeemable Perpetual Preferred Shares", - "lastsale": "$20.315", - "netchange": "-0.155", - "pctchange": "-0.757%", - "volume": "1326", - "marketCap": "3953001913.00", + "lastsale": "$20.47", + "netchange": "0.155", + "pctchange": "0.763%", + "volume": "3541", + "marketCap": "3983162647.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -26924,11 +27036,11 @@ { "symbol": "IMRN", "name": "Immuron Limited American Depositary Shares", - "lastsale": "$1.94", - "netchange": "0.01", - "pctchange": "0.518%", - "volume": "6479", - "marketCap": "11048220.00", + "lastsale": "$1.90", + "netchange": "-0.04", + "pctchange": "-2.062%", + "volume": "1824", + "marketCap": "10820422.00", "country": "Australia", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26938,11 +27050,11 @@ { "symbol": "IMRX", "name": "Immuneering Corporation Class A Common Stock", - "lastsale": "$7.93", - "netchange": "-0.07", - "pctchange": "-0.875%", - "volume": "23848", - "marketCap": "232104130.00", + "lastsale": "$7.78", + "netchange": "-0.15", + "pctchange": "-1.892%", + "volume": "53063", + "marketCap": "227713761.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26952,11 +27064,11 @@ { "symbol": "IMTE", "name": "Integrated Media Technology Limited Ordinary Shares", - "lastsale": "$2.77", - "netchange": "-0.08", - "pctchange": "-2.807%", - "volume": "2939", - "marketCap": "5905513.00", + "lastsale": "$2.655", + "netchange": "-0.115", + "pctchange": "-4.152%", + "volume": "23400", + "marketCap": "5660338.00", "country": "Australia", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -26966,11 +27078,11 @@ { "symbol": "IMTX", "name": "Immatics N.V. Ordinary Shares", - "lastsale": "$9.94", - "netchange": "0.13", - "pctchange": "1.325%", - "volume": "617121", - "marketCap": "762099800.00", + "lastsale": "$9.74", + "netchange": "-0.20", + "pctchange": "-2.012%", + "volume": "235786", + "marketCap": "746765800.00", "country": "Germany", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -26980,11 +27092,11 @@ { "symbol": "IMTXW", "name": "Immatics N.V. Warrants", - "lastsale": "$2.60", - "netchange": "-0.17", - "pctchange": "-6.137%", - "volume": "35614", - "marketCap": "199343817.00", + "lastsale": "$2.84", + "netchange": "0.24", + "pctchange": "9.231%", + "volume": "1000", + "marketCap": "217744785.00", "country": "Germany", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -26994,11 +27106,11 @@ { "symbol": "IMUX", "name": "Immunic Inc. Common Stock", - "lastsale": "$1.43", - "netchange": "-0.07", - "pctchange": "-4.667%", - "volume": "435171", - "marketCap": "64557898.00", + "lastsale": "$1.35", + "netchange": "-0.08", + "pctchange": "-5.594%", + "volume": "351332", + "marketCap": "60946267.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27008,39 +27120,39 @@ { "symbol": "IMVT", "name": "Immunovant Inc. Common Stock", - "lastsale": "$41.21", - "netchange": "-1.53", - "pctchange": "-3.58%", - "volume": "1449663", - "marketCap": "5961518135.00", + "lastsale": "$41.51", + "netchange": "0.30", + "pctchange": "0.728%", + "volume": "1328400", + "marketCap": "6004916714.00", "country": "United States", "ipoyear": "2019", - "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/imvt" }, { "symbol": "IMXI", "name": "International Money Express Inc. Common Stock", - "lastsale": "$21.27", - "netchange": "0.20", - "pctchange": "0.949%", - "volume": "158982", - "marketCap": "741621579.00", + "lastsale": "$21.74", + "netchange": "0.47", + "pctchange": "2.21%", + "volume": "219079", + "marketCap": "758009080.00", "country": "United States", "ipoyear": "2017", - "industry": "Retail: Computer Software & Peripheral Equipment", - "sector": "Technology", + "industry": "Business Services", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/imxi" }, { "symbol": "INAB", "name": "IN8bio Inc. Common Stock", - "lastsale": "$1.35", - "netchange": "-0.56", - "pctchange": "-29.319%", - "volume": "1333729", - "marketCap": "43188026.00", + "lastsale": "$1.45", + "netchange": "0.10", + "pctchange": "7.407%", + "volume": "522185", + "marketCap": "46387139.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27061,13 +27173,27 @@ "sector": "Finance", "url": "/market-activity/stocks/inaq" }, + { + "symbol": "INAQU", + "name": "Insight Acquisition Corp. Units", + "lastsale": "$10.59", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "100", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/inaqu" + }, { "symbol": "INAQW", "name": "Insight Acquisition Corp. Warrant", - "lastsale": "$0.01", - "netchange": "-0.0063", - "pctchange": "-38.65%", - "volume": "45303", + "lastsale": "$0.0191", + "netchange": "0.0091", + "pctchange": "91.00%", + "volume": "5230", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27078,11 +27204,11 @@ { "symbol": "INBK", "name": "First Internet Bancorp Common Stock", - "lastsale": "$24.50", - "netchange": "0.41", - "pctchange": "1.702%", - "volume": "136490", - "marketCap": "211769989.00", + "lastsale": "$24.72", + "netchange": "0.22", + "pctchange": "0.898%", + "volume": "41828", + "marketCap": "213671597.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -27092,11 +27218,11 @@ { "symbol": "INBKZ", "name": "First Internet Bancorp 6.0% Fixed-to-Floating Rate Subordinated Notes Due 2029", - "lastsale": "$21.47", - "netchange": "0.22", - "pctchange": "1.035%", - "volume": "1009", - "marketCap": "185579659.00", + "lastsale": "$21.40", + "netchange": "-0.07", + "pctchange": "-0.326%", + "volume": "12934", + "marketCap": "184974602.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -27106,11 +27232,11 @@ { "symbol": "INBS", "name": "Intelligent Bio Solutions Inc. Common Stock", - "lastsale": "$0.2829", - "netchange": "-0.0021", - "pctchange": "-0.737%", - "volume": "475622", - "marketCap": "2470956.00", + "lastsale": "$0.3772", + "netchange": "0.0943", + "pctchange": "33.333%", + "volume": "88974181", + "marketCap": "3294609.00", "country": "United States", "ipoyear": "2020", "industry": "Medical Specialities", @@ -27120,11 +27246,11 @@ { "symbol": "INBX", "name": "Inhibrx Inc. Common Stock", - "lastsale": "$27.89", - "netchange": "-0.24", - "pctchange": "-0.853%", - "volume": "283522", - "marketCap": "1318936675.00", + "lastsale": "$29.99", + "netchange": "2.10", + "pctchange": "7.53%", + "volume": "679836", + "marketCap": "1418247073.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27134,11 +27260,11 @@ { "symbol": "INCR", "name": "Intercure Ltd. Ordinary Shares", - "lastsale": "$1.25", - "netchange": "0.03", - "pctchange": "2.459%", - "volume": "25735", - "marketCap": "56965861.00", + "lastsale": "$1.23", + "netchange": "-0.02", + "pctchange": "-1.60%", + "volume": "73384", + "marketCap": "56054407.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27148,11 +27274,11 @@ { "symbol": "INCY", "name": "Incyte Corp. Common Stock", - "lastsale": "$60.62", - "netchange": "-1.68", - "pctchange": "-2.697%", - "volume": "2304068", - "marketCap": "13585502008.00", + "lastsale": "$61.90", + "netchange": "1.28", + "pctchange": "2.112%", + "volume": "1790014", + "marketCap": "13872361832.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -27162,11 +27288,11 @@ { "symbol": "INDB", "name": "Independent Bank Corp. Common Stock", - "lastsale": "$64.84", - "netchange": "-0.47", - "pctchange": "-0.72%", - "volume": "298115", - "marketCap": "2843448426.00", + "lastsale": "$65.96", + "netchange": "1.12", + "pctchange": "1.727%", + "volume": "247807", + "marketCap": "2892564130.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -27176,11 +27302,11 @@ { "symbol": "INDI", "name": "indie Semiconductor Inc. Class A Common Stock", - "lastsale": "$8.46", - "netchange": "0.31", - "pctchange": "3.804%", - "volume": "3341241", - "marketCap": "1525324879.00", + "lastsale": "$8.40", + "netchange": "-0.06", + "pctchange": "-0.709%", + "volume": "2399192", + "marketCap": "1514506972.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -27190,11 +27316,11 @@ { "symbol": "INDP", "name": "Indaptus Therapeutics Inc. Common Stock", - "lastsale": "$1.87", - "netchange": "-0.11", - "pctchange": "-5.556%", - "volume": "22085", - "marketCap": "15709958.00", + "lastsale": "$1.83", + "netchange": "-0.04", + "pctchange": "-2.139%", + "volume": "3761", + "marketCap": "15373916.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27204,11 +27330,11 @@ { "symbol": "INDV", "name": "Indivior PLC Ordinary Shares", - "lastsale": "$14.56", - "netchange": "-0.27", - "pctchange": "-1.821%", - "volume": "43110", - "marketCap": "2007512110.00", + "lastsale": "$15.14", + "netchange": "0.58", + "pctchange": "3.984%", + "volume": "58131", + "marketCap": "2087481686.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27218,11 +27344,11 @@ { "symbol": "INFN", "name": "Infinera Corporation Common Stock", - "lastsale": "$4.61", - "netchange": "-0.08", - "pctchange": "-1.706%", - "volume": "2053594", - "marketCap": "1046118580.00", + "lastsale": "$4.70", + "netchange": "0.09", + "pctchange": "1.952%", + "volume": "2001824", + "marketCap": "1066541719.00", "country": "United States", "ipoyear": "2007", "industry": "Telecommunications Equipment", @@ -27232,11 +27358,11 @@ { "symbol": "INGN", "name": "Inogen Inc Common Stock", - "lastsale": "$5.78", - "netchange": "-0.35", - "pctchange": "-5.71%", - "volume": "214604", - "marketCap": "134719165.00", + "lastsale": "$5.96", + "netchange": "0.18", + "pctchange": "3.114%", + "volume": "493959", + "marketCap": "138914571.00", "country": "United States", "ipoyear": "2014", "industry": "Industrial Specialties", @@ -27246,10 +27372,10 @@ { "symbol": "INHD", "name": "Inno Holdings Inc. Common Stock", - "lastsale": "$1.85", - "netchange": "-0.28", - "pctchange": "-13.146%", - "volume": "1600542", + "lastsale": "$1.695", + "netchange": "-0.155", + "pctchange": "-8.378%", + "volume": "827445", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -27260,11 +27386,11 @@ { "symbol": "INKT", "name": "MiNK Therapeutics Inc. Common Stock", - "lastsale": "$1.02", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "38305", - "marketCap": "35209931.00", + "lastsale": "$1.00", + "netchange": "-0.02", + "pctchange": "-1.961%", + "volume": "58871", + "marketCap": "34519540.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -27274,39 +27400,39 @@ { "symbol": "INM", "name": "InMed Pharmaceuticals Inc. Common Shares", - "lastsale": "$0.357", - "netchange": "-0.003", - "pctchange": "-0.833%", - "volume": "111981", - "marketCap": "1876024.00", + "lastsale": "$0.345", + "netchange": "-0.012", + "pctchange": "-3.361%", + "volume": "45437", + "marketCap": "1812965.00", "country": "Canada", "ipoyear": "", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Pharmaceuticals and Biotechnology", "sector": "Health Care", "url": "/market-activity/stocks/inm" }, { "symbol": "INMB", "name": "INmune Bio Inc. Common stock", - "lastsale": "$11.52", - "netchange": "0.85", - "pctchange": "7.966%", - "volume": "101377", - "marketCap": "207609892.00", + "lastsale": "$10.45", + "netchange": "-1.07", + "pctchange": "-9.288%", + "volume": "157772", + "marketCap": "188326681.00", "country": "United States", "ipoyear": "2019", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/inmb" }, { "symbol": "INMD", "name": "InMode Ltd. Ordinary Shares", - "lastsale": "$22.35", - "netchange": "-0.48", - "pctchange": "-2.102%", - "volume": "1266374", - "marketCap": "1856614500.00", + "lastsale": "$22.94", + "netchange": "0.59", + "pctchange": "2.64%", + "volume": "1108107", + "marketCap": "1905625800.00", "country": "Israel", "ipoyear": "2019", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -27316,11 +27442,11 @@ { "symbol": "INNV", "name": "InnovAge Holding Corp. Common Stock", - "lastsale": "$5.455", - "netchange": "-0.235", - "pctchange": "-4.13%", - "volume": "38434", - "marketCap": "741251802.00", + "lastsale": "$5.32", + "netchange": "-0.135", + "pctchange": "-2.475%", + "volume": "32036", + "marketCap": "722907349.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -27330,25 +27456,25 @@ { "symbol": "INO", "name": "Inovio Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.378", - "netchange": "-0.0109", - "pctchange": "-2.803%", - "volume": "1467502", - "marketCap": "103188868.00", + "lastsale": "$0.3857", + "netchange": "0.0077", + "pctchange": "2.037%", + "volume": "1701175", + "marketCap": "105290864.00", "country": "United States", "ipoyear": "", - "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", + "industry": "Medical/Dental Instruments", "sector": "Health Care", "url": "/market-activity/stocks/ino" }, { "symbol": "INOD", "name": "Innodata Inc. Common Stock", - "lastsale": "$8.45", - "netchange": "-0.07", - "pctchange": "-0.822%", - "volume": "389441", - "marketCap": "242595664.00", + "lastsale": "$8.78", + "netchange": "0.33", + "pctchange": "3.905%", + "volume": "242981", + "marketCap": "252069814.00", "country": "United States", "ipoyear": "1993", "industry": "EDP Services", @@ -27358,11 +27484,11 @@ { "symbol": "INPX", "name": "Inpixon Common Stock", - "lastsale": "$0.064", - "netchange": "-0.011", - "pctchange": "-14.667%", - "volume": "48020029", - "marketCap": "8172067.00", + "lastsale": "$0.0618", + "netchange": "-0.0022", + "pctchange": "-3.438%", + "volume": "12319943", + "marketCap": "7891152.00", "country": "United States", "ipoyear": "2014", "industry": "EDP Services", @@ -27372,11 +27498,11 @@ { "symbol": "INSE", "name": "Inspired Entertainment Inc. Common Stock", - "lastsale": "$8.46", - "netchange": "0.07", - "pctchange": "0.834%", - "volume": "142264", - "marketCap": "222807518.00", + "lastsale": "$8.77", + "netchange": "0.31", + "pctchange": "3.664%", + "volume": "99741", + "marketCap": "230971859.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -27386,11 +27512,11 @@ { "symbol": "INSG", "name": "Inseego Corp. Common Stock", - "lastsale": "$0.2438", - "netchange": "-0.0002", - "pctchange": "-0.082%", - "volume": "444974", - "marketCap": "28532329.00", + "lastsale": "$0.24", + "netchange": "-0.0038", + "pctchange": "-1.559%", + "volume": "428736", + "marketCap": "28087608.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -27400,11 +27526,11 @@ { "symbol": "INSM", "name": "Insmed Incorporated Common Stock", - "lastsale": "$28.71", - "netchange": "0.29", - "pctchange": "1.02%", - "volume": "1371046", - "marketCap": "4107311886.00", + "lastsale": "$29.13", + "netchange": "0.42", + "pctchange": "1.463%", + "volume": "1338793", + "marketCap": "4167397953.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27414,11 +27540,11 @@ { "symbol": "INTA", "name": "Intapp Inc. Common Stock", - "lastsale": "$39.32", - "netchange": "0.97", - "pctchange": "2.529%", - "volume": "575677", - "marketCap": "2736007256.00", + "lastsale": "$40.50", + "netchange": "1.18", + "pctchange": "3.001%", + "volume": "698884", + "marketCap": "2818115307.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -27428,11 +27554,11 @@ { "symbol": "INTC", "name": "Intel Corporation Common Stock", - "lastsale": "$45.69", - "netchange": "-0.47", - "pctchange": "-1.018%", - "volume": "27879913", - "marketCap": "192629040000.00", + "lastsale": "$46.66", + "netchange": "0.97", + "pctchange": "2.123%", + "volume": "35328912", + "marketCap": "196718560000.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -27445,7 +27571,7 @@ "lastsale": "$10.80", "netchange": "0.00", "pctchange": "0.00%", - "volume": "3004", + "volume": "3", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -27456,25 +27582,25 @@ { "symbol": "INTG", "name": "Intergroup Corporation (The) Common Stock", - "lastsale": "$18.00", - "netchange": "-0.90", - "pctchange": "-4.762%", - "volume": "4417", - "marketCap": "39687336.00", + "lastsale": "$17.60", + "netchange": "-0.40", + "pctchange": "-2.222%", + "volume": "1353", + "marketCap": "38805395.00", "country": "United States", "ipoyear": "", - "industry": "Building operators", - "sector": "Real Estate", + "industry": "Hotels/Resorts", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/intg" }, { "symbol": "INTR", "name": "Inter & Co. Inc. Class A Common Shares", - "lastsale": "$5.26", + "lastsale": "$5.33", "netchange": "0.07", - "pctchange": "1.349%", - "volume": "128896", - "marketCap": "1497890200.00", + "pctchange": "1.331%", + "volume": "207215", + "marketCap": "1517824100.00", "country": "Brazil", "ipoyear": "", "industry": "", @@ -27484,11 +27610,11 @@ { "symbol": "INTS", "name": "Intensity Therapeutics Inc. Common stock", - "lastsale": "$6.44", - "netchange": "-1.62", - "pctchange": "-20.099%", - "volume": "308640", - "marketCap": "88288388.00", + "lastsale": "$6.58", + "netchange": "0.14", + "pctchange": "2.174%", + "volume": "196894", + "marketCap": "90207701.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27498,11 +27624,11 @@ { "symbol": "INTU", "name": "Intuit Inc. Common Stock", - "lastsale": "$618.43", - "netchange": "9.92", - "pctchange": "1.63%", - "volume": "1538738", - "marketCap": "173120820480.00", + "lastsale": "$621.46", + "netchange": "3.03", + "pctchange": "0.49%", + "volume": "1251695", + "marketCap": "173969026560.00", "country": "United States", "ipoyear": "1993", "industry": "Computer Software: Prepackaged Software", @@ -27512,11 +27638,11 @@ { "symbol": "INTZ", "name": "Intrusion Inc. Common Stock", - "lastsale": "$0.2367", - "netchange": "0.0147", - "pctchange": "6.622%", - "volume": "517338", - "marketCap": "8142810.00", + "lastsale": "$0.2451", + "netchange": "0.0084", + "pctchange": "3.549%", + "volume": "439796", + "marketCap": "8431782.00", "country": "United States", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -27526,11 +27652,11 @@ { "symbol": "INVA", "name": "Innoviva Inc. Common Stock", - "lastsale": "$15.66", - "netchange": "0.17", - "pctchange": "1.097%", - "volume": "615833", - "marketCap": "1003597331.00", + "lastsale": "$15.93", + "netchange": "0.27", + "pctchange": "1.724%", + "volume": "627599", + "marketCap": "1020900733.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27540,11 +27666,11 @@ { "symbol": "INVE", "name": "Identiv Inc. Common Stock", - "lastsale": "$7.55", - "netchange": "0.09", - "pctchange": "1.206%", - "volume": "69775", - "marketCap": "174966350.00", + "lastsale": "$8.05", + "netchange": "0.50", + "pctchange": "6.623%", + "volume": "74453", + "marketCap": "186553526.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -27554,11 +27680,11 @@ { "symbol": "INVO", "name": "INVO BioScience Inc. Common Stock", - "lastsale": "$1.12", - "netchange": "-0.11", - "pctchange": "-8.943%", - "volume": "76508", - "marketCap": "2771727.00", + "lastsale": "$1.17", + "netchange": "0.05", + "pctchange": "4.464%", + "volume": "43984", + "marketCap": "2895465.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -27568,11 +27694,11 @@ { "symbol": "INVZ", "name": "Innoviz Technologies Ltd. Ordinary shares", - "lastsale": "$2.55", - "netchange": "-0.11", - "pctchange": "-4.135%", - "volume": "7333410", - "marketCap": "347284500.00", + "lastsale": "$2.65", + "netchange": "0.10", + "pctchange": "3.922%", + "volume": "4078087", + "marketCap": "360903500.00", "country": "Israel", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -27582,11 +27708,11 @@ { "symbol": "INVZW", "name": "Innoviz Technologies Ltd. Warrant", - "lastsale": "$0.55", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "444", - "marketCap": "74901895.00", + "lastsale": "$0.6598", + "netchange": "0.1098", + "pctchange": "19.964%", + "volume": "3531", + "marketCap": "89855037.00", "country": "Israel", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -27596,11 +27722,11 @@ { "symbol": "INZY", "name": "Inozyme Pharma Inc. Common Stock", - "lastsale": "$4.14", - "netchange": "0.12", - "pctchange": "2.985%", - "volume": "792355", - "marketCap": "255689497.00", + "lastsale": "$4.20", + "netchange": "0.06", + "pctchange": "1.449%", + "volume": "711445", + "marketCap": "259395142.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27610,10 +27736,10 @@ { "symbol": "IOAC", "name": "Innovative International Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$11.00", - "netchange": "0.25", - "pctchange": "2.326%", - "volume": "1416", + "lastsale": "$11.11", + "netchange": "0.11", + "pctchange": "1.00%", + "volume": "3174", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -27624,10 +27750,10 @@ { "symbol": "IOACU", "name": "Innovative International Acquisition Corp. Unit", - "lastsale": "$12.13", - "netchange": "0.12", - "pctchange": "0.999%", - "volume": "5061", + "lastsale": "$11.90", + "netchange": "-0.23", + "pctchange": "-1.896%", + "volume": "3311", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -27638,10 +27764,10 @@ { "symbol": "IOACW", "name": "Innovative International Acquisition Corp. Warrants", - "lastsale": "$0.0253", - "netchange": "0.0007", - "pctchange": "2.846%", - "volume": "11906", + "lastsale": "$0.06", + "netchange": "0.0347", + "pctchange": "137.154%", + "volume": "7115", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -27652,11 +27778,11 @@ { "symbol": "IOBT", "name": "IO Biotech Inc. Common Stock", - "lastsale": "$1.51", - "netchange": "0.095", - "pctchange": "6.714%", - "volume": "92017", - "marketCap": "99480180.00", + "lastsale": "$1.52", + "netchange": "0.01", + "pctchange": "0.662%", + "volume": "100027", + "marketCap": "100138989.00", "country": "Denmark", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27666,11 +27792,11 @@ { "symbol": "IONM", "name": "Assure Holdings Corp. Common Stock", - "lastsale": "$0.377", - "netchange": "0.0004", - "pctchange": "0.106%", - "volume": "345274", - "marketCap": "2044099.00", + "lastsale": "$0.32", + "netchange": "-0.057", + "pctchange": "-15.119%", + "volume": "506492", + "marketCap": "1735044.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -27680,11 +27806,11 @@ { "symbol": "IONR", "name": "ioneer Ltd American Depositary Shares", - "lastsale": "$3.755", - "netchange": "0.285", - "pctchange": "8.213%", - "volume": "18330", - "marketCap": "197026566.00", + "lastsale": "$3.8334", + "netchange": "0.0784", + "pctchange": "2.088%", + "volume": "13409", + "marketCap": "201140250.00", "country": "Australia", "ipoyear": "", "industry": "", @@ -27694,11 +27820,11 @@ { "symbol": "IONS", "name": "Ionis Pharmaceuticals Inc. Common Stock", - "lastsale": "$50.71", - "netchange": "1.01", - "pctchange": "2.032%", - "volume": "985461", - "marketCap": "7275471154.00", + "lastsale": "$50.31", + "netchange": "-0.40", + "pctchange": "-0.789%", + "volume": "1287336", + "marketCap": "7218082307.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27708,11 +27834,11 @@ { "symbol": "IOSP", "name": "Innospec Inc. Common Stock", - "lastsale": "$119.49", - "netchange": "-0.38", - "pctchange": "-0.317%", - "volume": "131298", - "marketCap": "2971214323.00", + "lastsale": "$122.73", + "netchange": "3.24", + "pctchange": "2.712%", + "volume": "186955", + "marketCap": "3051779511.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -27722,11 +27848,11 @@ { "symbol": "IOVA", "name": "Iovance Biotherapeutics Inc. Common Stock", - "lastsale": "$7.85", - "netchange": "0.07", - "pctchange": "0.90%", - "volume": "5122952", - "marketCap": "2008959817.00", + "lastsale": "$7.82", + "netchange": "-0.03", + "pctchange": "-0.382%", + "volume": "5265554", + "marketCap": "2001282263.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27737,9 +27863,9 @@ "symbol": "IPA", "name": "ImmunoPrecise Antibodies Ltd. Common Stock", "lastsale": "$1.35", - "netchange": "-0.03", - "pctchange": "-2.174%", - "volume": "65252", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "47231", "marketCap": "33817851.00", "country": "Canada", "ipoyear": "", @@ -27750,11 +27876,11 @@ { "symbol": "IPAR", "name": "Inter Parfums Inc. Common Stock", - "lastsale": "$141.29", - "netchange": "0.13", - "pctchange": "0.092%", - "volume": "143740", - "marketCap": "4518567938.00", + "lastsale": "$143.01", + "netchange": "1.72", + "pctchange": "1.217%", + "volume": "179333", + "marketCap": "4573574923.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -27764,25 +27890,25 @@ { "symbol": "IPDN", "name": "Professional Diversity Network Inc. Common Stock", - "lastsale": "$2.50", - "netchange": "0.05", - "pctchange": "2.041%", - "volume": "67583", - "marketCap": "27676210.00", + "lastsale": "$2.18", + "netchange": "-0.32", + "pctchange": "-12.80%", + "volume": "111907", + "marketCap": "24133655.00", "country": "United States", "ipoyear": "2013", - "industry": "Computer Software: Programming Data Processing", + "industry": "EDP Services", "sector": "Technology", "url": "/market-activity/stocks/ipdn" }, { "symbol": "IPGP", "name": "IPG Photonics Corporation Common Stock", - "lastsale": "$106.96", - "netchange": "-1.24", - "pctchange": "-1.146%", - "volume": "229485", - "marketCap": "5018825680.00", + "lastsale": "$109.00", + "netchange": "2.04", + "pctchange": "1.907%", + "volume": "177025", + "marketCap": "5114547486.00", "country": "United States", "ipoyear": "2006", "industry": "Semiconductors", @@ -27792,11 +27918,11 @@ { "symbol": "IPHA", "name": "Innate Pharma S.A. ADS", - "lastsale": "$2.45", - "netchange": "0.04", - "pctchange": "1.66%", - "volume": "1743", - "marketCap": "194879436.00", + "lastsale": "$2.69", + "netchange": "0.24", + "pctchange": "9.796%", + "volume": "397552", + "marketCap": "213969667.00", "country": "France", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27806,11 +27932,11 @@ { "symbol": "IPSC", "name": "Century Therapeutics Inc. Common Stock", - "lastsale": "$2.55", - "netchange": "-0.36", - "pctchange": "-12.371%", - "volume": "295321", - "marketCap": "152579168.00", + "lastsale": "$2.40", + "netchange": "-0.15", + "pctchange": "-5.882%", + "volume": "194441", + "marketCap": "143603923.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -27820,11 +27946,11 @@ { "symbol": "IPW", "name": "iPower Inc. Common Stock", - "lastsale": "$0.502", - "netchange": "0.002", - "pctchange": "0.40%", - "volume": "17401", - "marketCap": "14941716.00", + "lastsale": "$0.5029", + "netchange": "0.0009", + "pctchange": "0.179%", + "volume": "2883", + "marketCap": "14968504.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -27834,24 +27960,24 @@ { "symbol": "IPWR", "name": "Ideal Power Inc. Common Stock", - "lastsale": "$9.67", - "netchange": "1.91", - "pctchange": "24.613%", - "volume": "50289", - "marketCap": "57491505.00", + "lastsale": "$8.99", + "netchange": "-0.68", + "pctchange": "-7.032%", + "volume": "47832", + "marketCap": "53448670.00", "country": "United States", "ipoyear": "2013", - "industry": "Semiconductors", - "sector": "Technology", + "industry": "Industrial Machinery/Components", + "sector": "Industrials", "url": "/market-activity/stocks/ipwr" }, { "symbol": "IPX", "name": "IperionX Limited American Depositary Share", "lastsale": "$9.02", - "netchange": "0.12", - "pctchange": "1.348%", - "volume": "5643", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "14016", "marketCap": "174531561.00", "country": "United States", "ipoyear": "", @@ -27863,9 +27989,9 @@ "symbol": "IPXX", "name": "Inflection Point Acquisition Corp. II Class A Ordinary Share", "lastsale": "$10.33", - "netchange": "0.01", - "pctchange": "0.097%", - "volume": "1251", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "9339", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -27890,10 +28016,10 @@ { "symbol": "IPXXW", "name": "Inflection Point Acquisition Corp. II Warrant", - "lastsale": "$0.0362", - "netchange": "-0.0938", - "pctchange": "-72.154%", - "volume": "177229", + "lastsale": "$0.10", + "netchange": "0.0638", + "pctchange": "176.243%", + "volume": "4950", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -27904,11 +28030,11 @@ { "symbol": "IQ", "name": "iQIYI Inc. American Depositary Shares", - "lastsale": "$4.63", - "netchange": "-0.05", - "pctchange": "-1.068%", - "volume": "8149048", - "marketCap": "4158784213.00", + "lastsale": "$4.70", + "netchange": "0.07", + "pctchange": "1.512%", + "volume": "5909707", + "marketCap": "4221660000.00", "country": "China", "ipoyear": "2018", "industry": "Consumer Electronics/Video Chains", @@ -27946,11 +28072,11 @@ { "symbol": "IRBT", "name": "iRobot Corporation Common Stock", - "lastsale": "$37.18", - "netchange": "-0.475", - "pctchange": "-1.261%", - "volume": "580676", - "marketCap": "1036043194.00", + "lastsale": "$38.50", + "netchange": "1.32", + "pctchange": "3.55%", + "volume": "500442", + "marketCap": "1072825793.00", "country": "United States", "ipoyear": "2005", "industry": "Consumer Electronics/Appliances", @@ -27960,11 +28086,11 @@ { "symbol": "IRDM", "name": "Iridium Communications Inc Common Stock", - "lastsale": "$39.86", - "netchange": "-0.15", - "pctchange": "-0.375%", - "volume": "606139", - "marketCap": "4936683561.00", + "lastsale": "$40.20", + "netchange": "0.34", + "pctchange": "0.853%", + "volume": "539050", + "marketCap": "4978792753.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -27974,11 +28100,11 @@ { "symbol": "IREN", "name": "Iris Energy Limited Ordinary Shares", - "lastsale": "$6.00", - "netchange": "-0.01", - "pctchange": "-0.166%", - "volume": "4078411", - "marketCap": "402542226.00", + "lastsale": "$5.72", + "netchange": "-0.28", + "pctchange": "-4.667%", + "volume": "8656791", + "marketCap": "383756922.00", "country": "Australia", "ipoyear": "2021", "industry": "EDP Services", @@ -27988,11 +28114,11 @@ { "symbol": "IRIX", "name": "IRIDEX Corporation Common Stock", - "lastsale": "$2.64", - "netchange": "-0.03", - "pctchange": "-1.124%", - "volume": "19856", - "marketCap": "42894226.00", + "lastsale": "$2.63", + "netchange": "-0.01", + "pctchange": "-0.379%", + "volume": "26874", + "marketCap": "42731748.00", "country": "United States", "ipoyear": "1996", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -28002,11 +28128,11 @@ { "symbol": "IRMD", "name": "iRadimed Corporation Common Stock", - "lastsale": "$44.64", - "netchange": "-1.04", - "pctchange": "-2.277%", - "volume": "97802", - "marketCap": "562712957.00", + "lastsale": "$45.79", + "netchange": "1.15", + "pctchange": "2.576%", + "volume": "49394", + "marketCap": "577209371.00", "country": "United States", "ipoyear": "2014", "industry": "Medical/Dental Instruments", @@ -28016,11 +28142,11 @@ { "symbol": "IRON", "name": "Disc Medicine Inc. Common Stock", - "lastsale": "$58.53", - "netchange": "-0.19", - "pctchange": "-0.324%", - "volume": "217971", - "marketCap": "1412939251.00", + "lastsale": "$58.70", + "netchange": "0.17", + "pctchange": "0.29%", + "volume": "306968", + "marketCap": "1417043124.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28030,11 +28156,11 @@ { "symbol": "IROQ", "name": "IF Bancorp Inc. Common Stock", - "lastsale": "$15.14", - "netchange": "0.02", - "pctchange": "0.132%", - "volume": "504", - "marketCap": "50789038.00", + "lastsale": "$15.74", + "netchange": "0.60", + "pctchange": "3.963%", + "volume": "22369", + "marketCap": "52801813.00", "country": "United States", "ipoyear": "2011", "industry": "Finance: Consumer Services", @@ -28044,11 +28170,11 @@ { "symbol": "IRTC", "name": "iRhythm Technologies Inc. Common Stock", - "lastsale": "$100.69", - "netchange": "-0.32", - "pctchange": "-0.317%", - "volume": "279081", - "marketCap": "3086224823.00", + "lastsale": "$104.85", + "netchange": "4.16", + "pctchange": "4.131%", + "volume": "341996", + "marketCap": "3213731976.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -28058,11 +28184,11 @@ { "symbol": "IRWD", "name": "Ironwood Pharmaceuticals Inc. Class A Common Stock", - "lastsale": "$11.14", - "netchange": "0.01", - "pctchange": "0.09%", - "volume": "1722781", - "marketCap": "1739277572.00", + "lastsale": "$11.37", + "netchange": "0.23", + "pctchange": "2.065%", + "volume": "1444831", + "marketCap": "1775187253.00", "country": "United States", "ipoyear": "2010", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28072,11 +28198,11 @@ { "symbol": "ISPC", "name": "iSpecimen Inc. Common Stock", - "lastsale": "$0.5301", - "netchange": "0.0101", - "pctchange": "1.942%", - "volume": "59676", - "marketCap": "4811085.00", + "lastsale": "$0.4888", + "netchange": "-0.0413", + "pctchange": "-7.791%", + "volume": "119249", + "marketCap": "4436254.00", "country": "United States", "ipoyear": "2021", "industry": "Precision Instruments", @@ -28086,11 +28212,11 @@ { "symbol": "ISPO", "name": "Inspirato Incorporated Class A Common Stock", - "lastsale": "$3.905", - "netchange": "0.055", - "pctchange": "1.429%", - "volume": "3054", - "marketCap": "13022589.00", + "lastsale": "$3.83", + "netchange": "-0.075", + "pctchange": "-1.921%", + "volume": "22545", + "marketCap": "12772476.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", @@ -28100,10 +28226,10 @@ { "symbol": "ISPOW", "name": "Inspirato Incorporated Warrant", - "lastsale": "$0.009", - "netchange": "-0.001", - "pctchange": "-10.00%", - "volume": "29303", + "lastsale": "$0.0084", + "netchange": "-0.0006", + "pctchange": "-6.667%", + "volume": "1100", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -28114,11 +28240,11 @@ { "symbol": "ISPR", "name": "Ispire Technology Inc. Common Stock", - "lastsale": "$12.07", - "netchange": "1.38", - "pctchange": "12.909%", - "volume": "282769", - "marketCap": "655026733.00", + "lastsale": "$12.25", + "netchange": "0.18", + "pctchange": "1.491%", + "volume": "283286", + "marketCap": "664795152.00", "country": "United States", "ipoyear": "2023", "industry": " Medicinal Chemicals and Botanical Products ", @@ -28128,11 +28254,11 @@ { "symbol": "ISRG", "name": "Intuitive Surgical Inc. Common Stock", - "lastsale": "$328.42", - "netchange": "4.07", - "pctchange": "1.255%", - "volume": "1937834", - "marketCap": "115627352245.00", + "lastsale": "$335.72", + "netchange": "7.30", + "pctchange": "2.223%", + "volume": "2276191", + "marketCap": "118197474866.00", "country": "United States", "ipoyear": "2000", "industry": "Medical/Dental Instruments", @@ -28143,37 +28269,23 @@ "symbol": "ISRL", "name": "Israel Acquisitions Corp Class A Ordinary Shares", "lastsale": "$10.69", - "netchange": "-0.01", - "pctchange": "-0.093%", - "volume": "10258", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2023", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/isrl" - }, - { - "symbol": "ISRLU", - "name": "Israel Acquisitions Corp Unit", - "lastsale": "$10.78", "netchange": "0.00", "pctchange": "0.00%", - "volume": "5", + "volume": "509", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/isrlu" + "url": "/market-activity/stocks/isrl" }, { "symbol": "ISRLW", "name": "Israel Acquisitions Corp Warrant", "lastsale": "$0.106", - "netchange": "-0.024", - "pctchange": "-18.462%", - "volume": "112", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "24", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -28184,11 +28296,11 @@ { "symbol": "ISSC", "name": "Innovative Solutions and Support Inc. Common Stock", - "lastsale": "$7.46", + "lastsale": "$7.60", "netchange": "0.14", - "pctchange": "1.913%", - "volume": "16056", - "marketCap": "130154545.00", + "pctchange": "1.877%", + "volume": "17720", + "marketCap": "132597124.00", "country": "United States", "ipoyear": "2000", "industry": "EDP Services", @@ -28198,11 +28310,11 @@ { "symbol": "ISTR", "name": "Investar Holding Corporation Common Stock", - "lastsale": "$14.31", - "netchange": "0.12", - "pctchange": "0.846%", - "volume": "14195", - "marketCap": "139661135.00", + "lastsale": "$14.74", + "netchange": "0.43", + "pctchange": "3.005%", + "volume": "84686", + "marketCap": "143857801.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -28212,11 +28324,11 @@ { "symbol": "ISUN", "name": "iSun Inc. Common Stock", - "lastsale": "$0.25", - "netchange": "0.014", - "pctchange": "5.932%", - "volume": "994572", - "marketCap": "9386054.00", + "lastsale": "$0.2518", + "netchange": "0.0018", + "pctchange": "0.72%", + "volume": "812357", + "marketCap": "9453634.00", "country": "United States", "ipoyear": "2016", "industry": "Semiconductors", @@ -28226,11 +28338,11 @@ { "symbol": "ITCI", "name": "Intra-Cellular Therapies Inc. Common Stock", - "lastsale": "$65.26", - "netchange": "-0.18", - "pctchange": "-0.275%", - "volume": "523264", - "marketCap": "6280500103.00", + "lastsale": "$65.52", + "netchange": "0.26", + "pctchange": "0.398%", + "volume": "841218", + "marketCap": "6305522016.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28240,11 +28352,11 @@ { "symbol": "ITI", "name": "Iteris Inc. Common Stock", - "lastsale": "$4.59", - "netchange": "-0.04", - "pctchange": "-0.864%", - "volume": "143466", - "marketCap": "196556666.00", + "lastsale": "$4.65", + "netchange": "0.06", + "pctchange": "1.307%", + "volume": "116985", + "marketCap": "199126034.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -28254,11 +28366,11 @@ { "symbol": "ITIC", "name": "Investors Title Company Common Stock", - "lastsale": "$153.34", - "netchange": "-0.07", - "pctchange": "-0.046%", - "volume": "2119", - "marketCap": "289908131.00", + "lastsale": "$161.04", + "netchange": "7.70", + "pctchange": "5.022%", + "volume": "8503", + "marketCap": "304465928.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -28268,11 +28380,11 @@ { "symbol": "ITOS", "name": "iTeos Therapeutics Inc. Common Stock", - "lastsale": "$10.69", - "netchange": "-0.16", - "pctchange": "-1.475%", - "volume": "277288", - "marketCap": "382541201.00", + "lastsale": "$11.06", + "netchange": "0.37", + "pctchange": "3.461%", + "volume": "319826", + "marketCap": "395781635.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -28282,11 +28394,11 @@ { "symbol": "ITRI", "name": "Itron Inc. Common Stock", - "lastsale": "$73.02", - "netchange": "0.01", - "pctchange": "0.014%", - "volume": "448692", - "marketCap": "3321882065.00", + "lastsale": "$74.31", + "netchange": "1.29", + "pctchange": "1.767%", + "volume": "532688", + "marketCap": "3380567739.00", "country": "United States", "ipoyear": "1993", "industry": "Electrical Products", @@ -28296,11 +28408,11 @@ { "symbol": "ITRM", "name": "Iterum Therapeutics plc Ordinary Share", - "lastsale": "$1.74", - "netchange": "-0.04", - "pctchange": "-2.247%", - "volume": "47467", - "marketCap": "22707012.00", + "lastsale": "$1.67", + "netchange": "-0.07", + "pctchange": "-4.023%", + "volume": "69938", + "marketCap": "21793512.00", "country": "Ireland", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28310,11 +28422,11 @@ { "symbol": "ITRN", "name": "Ituran Location and Control Ltd. Ordinary Shares", - "lastsale": "$26.48", - "netchange": "0.04", - "pctchange": "0.151%", - "volume": "70002", - "marketCap": "532512800.00", + "lastsale": "$26.53", + "netchange": "0.29", + "pctchange": "1.105%", + "volume": "37429", + "marketCap": "533518300.00", "country": "Israel", "ipoyear": "2005", "industry": "Electronic Components", @@ -28324,11 +28436,11 @@ { "symbol": "IVA", "name": "Inventiva S.A. American Depository Shares", - "lastsale": "$4.38", - "netchange": "0.22", - "pctchange": "5.288%", - "volume": "19568", - "marketCap": "184547660.00", + "lastsale": "$4.45", + "netchange": "0.07", + "pctchange": "1.598%", + "volume": "3579", + "marketCap": "187497052.00", "country": "France", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28338,11 +28450,11 @@ { "symbol": "IVAC", "name": "Intevac Inc. Common Stock", - "lastsale": "$4.34", - "netchange": "-0.01", - "pctchange": "-0.23%", - "volume": "149636", - "marketCap": "114460790.00", + "lastsale": "$4.29", + "netchange": "-0.05", + "pctchange": "-1.152%", + "volume": "111316", + "marketCap": "113142118.00", "country": "United States", "ipoyear": "1995", "industry": "Industrial Machinery/Components", @@ -28352,10 +28464,10 @@ { "symbol": "IVCA", "name": "Investcorp India Acquisition Corp. Class A Ordinary Share", - "lastsale": "$11.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "463", + "lastsale": "$10.97", + "netchange": "-0.03", + "pctchange": "-0.273%", + "volume": "1392", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -28366,10 +28478,10 @@ { "symbol": "IVCAW", "name": "Investcorp India Acquisition Corp. Warrant", - "lastsale": "$0.0311", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "50000", + "lastsale": "$0.03", + "netchange": "-0.0011", + "pctchange": "-3.537%", + "volume": "439200", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -28380,10 +28492,10 @@ { "symbol": "IVCB", "name": "Investcorp Europe Acquisition Corp I Class A Ordinary Shares", - "lastsale": "$11.01", - "netchange": "-0.01", - "pctchange": "-0.091%", - "volume": "370", + "lastsale": "$11.03", + "netchange": "0.02", + "pctchange": "0.182%", + "volume": "6940", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -28391,13 +28503,27 @@ "sector": "Finance", "url": "/market-activity/stocks/ivcb" }, + { + "symbol": "IVCBU", + "name": "Investcorp Europe Acquisition Corp I Unit", + "lastsale": "$11.02", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "45", + "marketCap": "0.00", + "country": "Cayman Islands", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/ivcbu" + }, { "symbol": "IVCBW", "name": "Investcorp Europe Acquisition Corp I Warrant", "lastsale": "$0.20", - "netchange": "-0.0121", - "pctchange": "-5.705%", - "volume": "41002", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1769", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -28408,11 +28534,11 @@ { "symbol": "IVCP", "name": "Swiftmerge Acquisition Corp. Class A Ordinary Share", - "lastsale": "$10.74", - "netchange": "0.04", - "pctchange": "0.374%", - "volume": "4075", - "marketCap": "302062500.00", + "lastsale": "$10.75", + "netchange": "0.01", + "pctchange": "0.093%", + "volume": "2018", + "marketCap": "302343750.00", "country": "United States", "ipoyear": "2022", "industry": "Blank Checks", @@ -28436,11 +28562,11 @@ { "symbol": "IVDA", "name": "Iveda Solutions Inc. Common Stock", - "lastsale": "$0.6616", - "netchange": "-0.0526", - "pctchange": "-7.365%", - "volume": "41981", - "marketCap": "10631840.00", + "lastsale": "$0.695", + "netchange": "0.0334", + "pctchange": "5.048%", + "volume": "37508", + "marketCap": "11168574.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -28450,11 +28576,11 @@ { "symbol": "IVP", "name": "Inspire Veterinary Partners Inc. Class A Common Stock", - "lastsale": "$0.4213", - "netchange": "0.0313", - "pctchange": "8.026%", - "volume": "174638", - "marketCap": "3579608.00", + "lastsale": "$0.3609", + "netchange": "-0.0604", + "pctchange": "-14.337%", + "volume": "302816", + "marketCap": "3066415.00", "country": "United States", "ipoyear": "2023", "industry": "Diversified Commercial Services", @@ -28464,11 +28590,11 @@ { "symbol": "IVVD", "name": "Invivyd Inc. Common Stock", - "lastsale": "$3.59", - "netchange": "1.96", - "pctchange": "120.245%", - "volume": "69138416", - "marketCap": "395312706.00", + "lastsale": "$3.32", + "netchange": "-0.27", + "pctchange": "-7.521%", + "volume": "3979985", + "marketCap": "365581667.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28481,7 +28607,7 @@ "lastsale": "$10.96", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "5", "marketCap": "0.00", "country": "United Kingdom", "ipoyear": "2021", @@ -28492,10 +28618,10 @@ { "symbol": "IXAQW", "name": "IX Acquisition Corp. Warrant", - "lastsale": "$0.0159", - "netchange": "-0.0041", - "pctchange": "-20.50%", - "volume": "52000", + "lastsale": "$0.0161", + "netchange": "0.0002", + "pctchange": "1.258%", + "volume": "98939", "marketCap": "0.00", "country": "United Kingdom", "ipoyear": "2021", @@ -28506,11 +28632,11 @@ { "symbol": "IXHL", "name": "Incannex Healthcare Inc. Common Stock", - "lastsale": "$3.71", - "netchange": "-0.13", - "pctchange": "-3.385%", - "volume": "37318", - "marketCap": "235512340.00", + "lastsale": "$3.69", + "netchange": "-0.02", + "pctchange": "-0.539%", + "volume": "58388", + "marketCap": "234242731.00", "country": "Australia", "ipoyear": "", "industry": "", @@ -28520,11 +28646,11 @@ { "symbol": "IZEA", "name": "IZEA Worldwide Inc. Common Stock", - "lastsale": "$2.12", + "lastsale": "$2.13", "netchange": "0.01", - "pctchange": "0.474%", - "volume": "34134", - "marketCap": "32762832.00", + "pctchange": "0.472%", + "volume": "23531", + "marketCap": "32917374.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -28534,11 +28660,11 @@ { "symbol": "IZM", "name": "ICZOOM Group Inc. Class A Ordinary Shares", - "lastsale": "$9.36", - "netchange": "-1.67", - "pctchange": "-15.141%", - "volume": "764528", - "marketCap": "96654861.00", + "lastsale": "$10.20", + "netchange": "0.84", + "pctchange": "8.974%", + "volume": "333261", + "marketCap": "105329015.00", "country": "China", "ipoyear": "2023", "industry": "Consumer Electronics/Video Chains", @@ -28548,11 +28674,11 @@ { "symbol": "JACK", "name": "Jack In The Box Inc. Common Stock", - "lastsale": "$83.09", - "netchange": "0.59", - "pctchange": "0.715%", - "volume": "280653", - "marketCap": "1639929299.00", + "lastsale": "$82.75", + "netchange": "-0.34", + "pctchange": "-0.409%", + "volume": "357230", + "marketCap": "1633218793.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -28562,11 +28688,11 @@ { "symbol": "JAGX", "name": "Jaguar Health Inc. Common Stock", - "lastsale": "$0.155", - "netchange": "-0.005", - "pctchange": "-3.125%", - "volume": "4177136", - "marketCap": "7867116.00", + "lastsale": "$0.162", + "netchange": "0.007", + "pctchange": "4.516%", + "volume": "3891561", + "marketCap": "8222405.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28576,11 +28702,11 @@ { "symbol": "JAKK", "name": "JAKKS Pacific Inc. Common Stock", - "lastsale": "$35.37", - "netchange": "0.50", - "pctchange": "1.434%", - "volume": "180863", - "marketCap": "356291348.00", + "lastsale": "$36.45", + "netchange": "1.08", + "pctchange": "3.053%", + "volume": "256902", + "marketCap": "367170473.00", "country": "United States", "ipoyear": "1996", "industry": "Recreational Games/Products/Toys", @@ -28590,11 +28716,11 @@ { "symbol": "JAMF", "name": "Jamf Holding Corp. Common Stock", - "lastsale": "$18.37", - "netchange": "-0.51", - "pctchange": "-2.701%", - "volume": "595114", - "marketCap": "2310868332.00", + "lastsale": "$18.60", + "netchange": "0.23", + "pctchange": "1.252%", + "volume": "542363", + "marketCap": "2339801359.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -28604,25 +28730,25 @@ { "symbol": "JAN", "name": "JanOne Inc. Common Stock (NV)", - "lastsale": "$0.5701", - "netchange": "-0.0049", - "pctchange": "-0.852%", - "volume": "85244", - "marketCap": "2826355.00", + "lastsale": "$0.61", + "netchange": "0.0399", + "pctchange": "6.999%", + "volume": "99329", + "marketCap": "3024165.00", "country": "United States", "ipoyear": "", - "industry": "Environmental Services", - "sector": "Utilities", + "industry": "Home Furnishings", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/jan" }, { "symbol": "JANX", "name": "Janux Therapeutics Inc. Common Stock", - "lastsale": "$10.33", - "netchange": "-0.04", - "pctchange": "-0.386%", - "volume": "75899", - "marketCap": "476919882.00", + "lastsale": "$10.71", + "netchange": "0.38", + "pctchange": "3.679%", + "volume": "90566", + "marketCap": "494463885.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28632,10 +28758,10 @@ { "symbol": "JAQC", "name": "Jupiter Acquisition Corporation Common stock", - "lastsale": "$8.50", - "netchange": "0.60", - "pctchange": "7.595%", - "volume": "9183", + "lastsale": "$9.55", + "netchange": "1.05", + "pctchange": "12.353%", + "volume": "22492", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -28646,10 +28772,10 @@ { "symbol": "JAQCU", "name": "Jupiter Acquisition Corporation Units", - "lastsale": "$9.44", - "netchange": "-0.04", - "pctchange": "-0.422%", - "volume": "463", + "lastsale": "$9.99", + "netchange": "0.55", + "pctchange": "5.826%", + "volume": "219", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -28661,9 +28787,9 @@ "symbol": "JAQCW", "name": "Jupiter Acquisition Corporation Warrants", "lastsale": "$0.02", - "netchange": "-0.001", - "pctchange": "-4.762%", - "volume": "376", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "15474", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -28674,11 +28800,11 @@ { "symbol": "JAZZ", "name": "Jazz Pharmaceuticals plc Common Stock (Ireland)", - "lastsale": "$121.14", - "netchange": "-0.36", - "pctchange": "-0.296%", - "volume": "449813", - "marketCap": "7626600441.00", + "lastsale": "$122.15", + "netchange": "1.01", + "pctchange": "0.834%", + "volume": "574858", + "marketCap": "7690186923.00", "country": "Ireland", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28688,11 +28814,11 @@ { "symbol": "JBHT", "name": "J.B. Hunt Transport Services Inc. Common Stock", - "lastsale": "$198.46", - "netchange": "-3.76", - "pctchange": "-1.859%", - "volume": "818408", - "marketCap": "20469721080.00", + "lastsale": "$198.86", + "netchange": "0.40", + "pctchange": "0.202%", + "volume": "809255", + "marketCap": "20510978202.00", "country": "United States", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -28702,11 +28828,11 @@ { "symbol": "JBLU", "name": "JetBlue Airways Corporation Common Stock", - "lastsale": "$5.62", - "netchange": "-0.02", - "pctchange": "-0.355%", - "volume": "11683384", - "marketCap": "1873086012.00", + "lastsale": "$5.71", + "netchange": "0.09", + "pctchange": "1.601%", + "volume": "10382576", + "marketCap": "1903082051.00", "country": "United States", "ipoyear": "2002", "industry": "Air Freight/Delivery Services", @@ -28716,11 +28842,11 @@ { "symbol": "JBSS", "name": "John B. Sanfilippo & Son Inc. Common Stock", - "lastsale": "$102.50", - "netchange": "0.63", - "pctchange": "0.618%", - "volume": "57764", - "marketCap": "1185971843.00", + "lastsale": "$104.64", + "netchange": "2.14", + "pctchange": "2.088%", + "volume": "82224", + "marketCap": "1210732620.00", "country": "United States", "ipoyear": "1991", "industry": "Specialty Foods", @@ -28730,11 +28856,11 @@ { "symbol": "JCSE", "name": "JE Cleantech Holdings Limited Ordinary Shares", - "lastsale": "$0.8998", - "netchange": "-0.0001", - "pctchange": "-0.011%", - "volume": "6824", - "marketCap": "4504999.00", + "lastsale": "$0.90", + "netchange": "0.0002", + "pctchange": "0.022%", + "volume": "37025", + "marketCap": "4506000.00", "country": "Singapore", "ipoyear": "2022", "industry": "Miscellaneous manufacturing industries", @@ -28744,11 +28870,11 @@ { "symbol": "JCTCF", "name": "Jewett-Cameron Trading Company Common Shares", - "lastsale": "$5.19", - "netchange": "-0.27", - "pctchange": "-4.945%", - "volume": "6092", - "marketCap": "18159286.00", + "lastsale": "$5.24", + "netchange": "0.05", + "pctchange": "0.963%", + "volume": "5663", + "marketCap": "18334231.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -28758,11 +28884,11 @@ { "symbol": "JD", "name": "JD.com Inc. American Depositary Shares", - "lastsale": "$26.64", - "netchange": "-0.77", - "pctchange": "-2.809%", - "volume": "11911906", - "marketCap": "41864985428.00", + "lastsale": "$27.60", + "netchange": "0.96", + "pctchange": "3.604%", + "volume": "15014889", + "marketCap": "43373633551.00", "country": "China", "ipoyear": "2014", "industry": "Other Specialty Stores", @@ -28772,11 +28898,11 @@ { "symbol": "JEWL", "name": "Adamas One Corp. Common Stock", - "lastsale": "$0.515", - "netchange": "0.0308", - "pctchange": "6.361%", - "volume": "146459", - "marketCap": "11902436.00", + "lastsale": "$0.51", + "netchange": "-0.005", + "pctchange": "-0.971%", + "volume": "38391", + "marketCap": "11786878.00", "country": "United States", "ipoyear": "2022", "industry": "Consumer Specialties", @@ -28786,39 +28912,25 @@ { "symbol": "JFBR", "name": "Jeffs' Brands Ltd Ordinary Shares", - "lastsale": "$3.41", - "netchange": "-0.69", - "pctchange": "-16.829%", - "volume": "33973", - "marketCap": "4053825.00", + "lastsale": "$3.60", + "netchange": "0.19", + "pctchange": "5.572%", + "volume": "47672", + "marketCap": "4279698.00", "country": "Israel", "ipoyear": "2022", "industry": "Other Specialty Stores", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/jfbr" }, - { - "symbol": "JFBRW", - "name": "Jeffs' Brands Ltd Warrant", - "lastsale": "$0.017", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "100", - "marketCap": "20210.00", - "country": "Israel", - "ipoyear": "2022", - "industry": "Other Specialty Stores", - "sector": "Consumer Discretionary", - "url": "/market-activity/stocks/jfbrw" - }, { "symbol": "JFIN", "name": "Jiayin Group Inc. American Depositary Shares", - "lastsale": "$5.35", - "netchange": "0.13", - "pctchange": "2.49%", - "volume": "42409", - "marketCap": "285860403.00", + "lastsale": "$5.32", + "netchange": "-0.03", + "pctchange": "-0.561%", + "volume": "43425", + "marketCap": "284257447.00", "country": "China", "ipoyear": "2019", "industry": "Finance: Consumer Services", @@ -28828,11 +28940,11 @@ { "symbol": "JFU", "name": "9F Inc. American Depositary Shares", - "lastsale": "$3.6918", - "netchange": "-0.4082", - "pctchange": "-9.956%", - "volume": "3254", - "marketCap": "43464791.00", + "lastsale": "$3.7379", + "netchange": "0.0461", + "pctchange": "1.249%", + "volume": "4546", + "marketCap": "44007541.00", "country": "China", "ipoyear": "2019", "industry": "Finance: Consumer Services", @@ -28842,11 +28954,11 @@ { "symbol": "JG", "name": "Aurora Mobile Limited American Depositary Shares", - "lastsale": "$1.90", - "netchange": "-0.06", - "pctchange": "-3.061%", - "volume": "38183", - "marketCap": "11362969.00", + "lastsale": "$1.96", + "netchange": "0.06", + "pctchange": "3.158%", + "volume": "19616", + "marketCap": "11721800.00", "country": "China", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -28856,11 +28968,11 @@ { "symbol": "JJSF", "name": "J & J Snack Foods Corp. Common Stock", - "lastsale": "$168.59", - "netchange": "-0.935", - "pctchange": "-0.552%", - "volume": "105252", - "marketCap": "3260925775.00", + "lastsale": "$170.38", + "netchange": "1.79", + "pctchange": "1.062%", + "volume": "93888", + "marketCap": "3295548571.00", "country": "United States", "ipoyear": "1986", "industry": "Specialty Foods", @@ -28870,11 +28982,11 @@ { "symbol": "JKHY", "name": "Jack Henry & Associates Inc. Common Stock", - "lastsale": "$166.28", - "netchange": "1.92", - "pctchange": "1.168%", - "volume": "444371", - "marketCap": "12109873429.00", + "lastsale": "$165.25", + "netchange": "-1.03", + "pctchange": "-0.619%", + "volume": "552656", + "marketCap": "12034860381.00", "country": "United States", "ipoyear": "1985", "industry": "EDP Services", @@ -28884,11 +28996,11 @@ { "symbol": "JMSB", "name": "John Marshall Bancorp Inc. Common Stock", - "lastsale": "$22.38", - "netchange": "-0.12", - "pctchange": "-0.533%", - "volume": "25470", - "marketCap": "316141760.00", + "lastsale": "$23.66", + "netchange": "1.28", + "pctchange": "5.719%", + "volume": "33529", + "marketCap": "334223147.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -28898,11 +29010,11 @@ { "symbol": "JNVR", "name": "Janover Inc. Common Stock", - "lastsale": "$1.34", - "netchange": "-0.13", - "pctchange": "-8.844%", - "volume": "10578", - "marketCap": "13393398.00", + "lastsale": "$1.35", + "netchange": "0.01", + "pctchange": "0.746%", + "volume": "14455", + "marketCap": "13493349.00", "country": "United States", "ipoyear": "2023", "industry": "Finance: Consumer Services", @@ -28912,11 +29024,11 @@ { "symbol": "JOAN", "name": "JOANN Inc. Common Stock", - "lastsale": "$0.58", - "netchange": "-0.041", - "pctchange": "-6.602%", - "volume": "283234", - "marketCap": "24308758.00", + "lastsale": "$0.5201", + "netchange": "-0.0599", + "pctchange": "-10.328%", + "volume": "501686", + "marketCap": "21798250.00", "country": "United States", "ipoyear": "2021", "industry": "Other Specialty Stores", @@ -28926,11 +29038,11 @@ { "symbol": "JOUT", "name": "Johnson Outdoors Inc. Class A Common Stock", - "lastsale": "$49.12", - "netchange": "-0.23", - "pctchange": "-0.466%", - "volume": "35590", - "marketCap": "503516054.00", + "lastsale": "$49.54", + "netchange": "0.42", + "pctchange": "0.855%", + "volume": "43446", + "marketCap": "507821362.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -28940,11 +29052,11 @@ { "symbol": "JRSH", "name": "Jerash Holdings (US) Inc. Common Stock", - "lastsale": "$2.94", - "netchange": "-0.14", - "pctchange": "-4.545%", - "volume": "40051", - "marketCap": "36146830.00", + "lastsale": "$3.04", + "netchange": "0.10", + "pctchange": "3.401%", + "volume": "22028", + "marketCap": "37376314.00", "country": "United States", "ipoyear": "2018", "industry": "Apparel", @@ -28954,11 +29066,11 @@ { "symbol": "JRVR", "name": "James River Group Holdings Ltd. Common Shares", - "lastsale": "$9.50", - "netchange": "1.01", - "pctchange": "11.896%", - "volume": "2384160", - "marketCap": "357575896.00", + "lastsale": "$9.70", + "netchange": "0.20", + "pctchange": "2.105%", + "volume": "1710546", + "marketCap": "365103810.00", "country": "Bermuda", "ipoyear": "2014", "industry": "Property-Casualty Insurers", @@ -28968,11 +29080,11 @@ { "symbol": "JSM", "name": "Navient Corporation 6% Senior Notes due December 15 2043", - "lastsale": "$19.68", - "netchange": "0.24", - "pctchange": "1.235%", - "volume": "27232", - "marketCap": "2313799071.00", + "lastsale": "$19.88", + "netchange": "0.20", + "pctchange": "1.016%", + "volume": "47565", + "marketCap": "2337313289.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -28982,11 +29094,11 @@ { "symbol": "JSPR", "name": "Jasper Therapeutics Inc. Common Stock", - "lastsale": "$0.46", - "netchange": "-0.0238", - "pctchange": "-4.919%", - "volume": "847202", - "marketCap": "51324620.00", + "lastsale": "$0.5157", + "netchange": "0.0557", + "pctchange": "12.109%", + "volume": "1746832", + "marketCap": "57539362.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -28996,25 +29108,25 @@ { "symbol": "JSPRW", "name": "Japer Therapeutics Inc. Warrants", - "lastsale": "$0.0895", - "netchange": "-0.0005", - "pctchange": "-0.556%", - "volume": "9599", - "marketCap": "9985986.00", + "lastsale": "$0.0849", + "netchange": "-0.0046", + "pctchange": "-5.14%", + "volume": "29682", + "marketCap": "9472740.00", "country": "United States", "ipoyear": "2020", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/jsprw" }, { "symbol": "JTAI", "name": "Jet.AI Inc. Common Stock", - "lastsale": "$2.99", - "netchange": "-0.60", - "pctchange": "-16.713%", - "volume": "387887", - "marketCap": "26956088.00", + "lastsale": "$2.5801", + "netchange": "-0.4099", + "pctchange": "-13.709%", + "volume": "316337", + "marketCap": "23260670.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Blank Checks", @@ -29024,10 +29136,10 @@ { "symbol": "JTAIW", "name": "Jet.AI Inc. Warrant", - "lastsale": "$0.04", - "netchange": "-0.021", - "pctchange": "-34.426%", - "volume": "76674", + "lastsale": "$0.0391", + "netchange": "-0.0009", + "pctchange": "-2.25%", + "volume": "66435", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2021", @@ -29038,10 +29150,10 @@ { "symbol": "JTAIZ", "name": "Jet.AI Inc. Merger Consideration Warrants", - "lastsale": "$2.00", - "netchange": "0.69", - "pctchange": "52.672%", - "volume": "28625", + "lastsale": "$1.18", + "netchange": "-0.82", + "pctchange": "-41.00%", + "volume": "2499", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "", @@ -29052,11 +29164,11 @@ { "symbol": "JVA", "name": "Coffee Holding Co. Inc. Common Stock", - "lastsale": "$0.8399", - "netchange": "0.0339", - "pctchange": "4.206%", - "volume": "43710", - "marketCap": "4794652.00", + "lastsale": "$0.8794", + "netchange": "0.0395", + "pctchange": "4.703%", + "volume": "56844", + "marketCap": "5020142.00", "country": "United States", "ipoyear": "2005", "industry": "Packaged Foods", @@ -29066,11 +29178,11 @@ { "symbol": "JWEL", "name": "Jowell Global Ltd. Ordinary Shares", - "lastsale": "$2.64", - "netchange": "0.0094", - "pctchange": "0.357%", - "volume": "6090", - "marketCap": "5630552.00", + "lastsale": "$2.40", + "netchange": "-0.24", + "pctchange": "-9.091%", + "volume": "8025", + "marketCap": "5118684.00", "country": "China", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -29080,11 +29192,11 @@ { "symbol": "JXJT", "name": "JX Luxventure Limited Common Stock", - "lastsale": "$1.43", - "netchange": "0.06", - "pctchange": "4.38%", - "volume": "2147", - "marketCap": "8665800.00", + "lastsale": "$1.40", + "netchange": "-0.03", + "pctchange": "-2.098%", + "volume": "4295", + "marketCap": "8484000.00", "country": "China", "ipoyear": "2013", "industry": "Apparel", @@ -29094,11 +29206,11 @@ { "symbol": "JYD", "name": "Jayud Global Logistics Limited Class A Ordinary Shares", - "lastsale": "$2.86", - "netchange": "-0.12", - "pctchange": "-4.027%", - "volume": "14981", - "marketCap": "61311250.00", + "lastsale": "$2.80", + "netchange": "-0.06", + "pctchange": "-2.098%", + "volume": "63800", + "marketCap": "60025000.00", "country": "China", "ipoyear": "2023", "industry": "Oil Refining/Marketing", @@ -29108,11 +29220,11 @@ { "symbol": "JYNT", "name": "The Joint Corp. Common Stock", - "lastsale": "$9.13", - "netchange": "-0.16", - "pctchange": "-1.722%", - "volume": "89954", - "marketCap": "134706640.00", + "lastsale": "$9.20", + "netchange": "0.07", + "pctchange": "0.767%", + "volume": "126065", + "marketCap": "135739440.00", "country": "United States", "ipoyear": "2014", "industry": "Multi-Sector Companies", @@ -29122,11 +29234,11 @@ { "symbol": "JZ", "name": "Jianzhi Education Technology Group Company Limited American Depositary Shares", - "lastsale": "$0.82", - "netchange": "0.021", - "pctchange": "2.628%", - "volume": "30959", - "marketCap": "49655100.00", + "lastsale": "$0.8201", + "netchange": "0.0001", + "pctchange": "0.012%", + "volume": "19590", + "marketCap": "49661156.00", "country": "China", "ipoyear": "2022", "industry": "Other Consumer Services", @@ -29136,11 +29248,11 @@ { "symbol": "JZXN", "name": "Jiuzi Holdings Inc. Ordinary Shares", - "lastsale": "$0.6001", - "netchange": "0.0001", - "pctchange": "0.017%", - "volume": "24922", - "marketCap": "1551135.00", + "lastsale": "$0.6013", + "netchange": "0.0012", + "pctchange": "0.20%", + "volume": "22526", + "marketCap": "1554237.00", "country": "China", "ipoyear": "2021", "industry": "Retail-Auto Dealers and Gas Stations", @@ -29150,11 +29262,11 @@ { "symbol": "KA", "name": "Kineta Inc. Common Stock", - "lastsale": "$3.86", - "netchange": "-0.17", - "pctchange": "-4.218%", - "volume": "14354", - "marketCap": "40119169.00", + "lastsale": "$3.775", + "netchange": "-0.085", + "pctchange": "-2.202%", + "volume": "20585", + "marketCap": "39235715.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29164,10 +29276,10 @@ { "symbol": "KACL", "name": "Kairous Acquisition Corp. Limited Ordinary Shares", - "lastsale": "$11.45", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "448", + "lastsale": "$11.62", + "netchange": "0.17", + "pctchange": "1.485%", + "volume": "8178", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -29178,10 +29290,10 @@ { "symbol": "KACLR", "name": "Kairous Acquisition Corp. Limited Rights", - "lastsale": "$0.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "10", + "lastsale": "$0.09", + "netchange": "-0.01", + "pctchange": "-10.00%", + "volume": "400", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -29190,27 +29302,27 @@ "url": "/market-activity/stocks/kaclr" }, { - "symbol": "KACLW", - "name": "Kairous Acquisition Corp. Limited Warrants", - "lastsale": "$0.0053", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "10", + "symbol": "KACLU", + "name": "Kairous Acquisition Corp. Limited Unit", + "lastsale": "$11.80", + "netchange": "0.80", + "pctchange": "7.273%", + "volume": "803", "marketCap": "0.00", "country": "Malaysia", - "ipoyear": "2022", + "ipoyear": "2021", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/kaclw" + "url": "/market-activity/stocks/kaclu" }, { "symbol": "KALA", "name": "KALA BIO Inc. Common Stock", - "lastsale": "$6.75", - "netchange": "-0.03", - "pctchange": "-0.442%", - "volume": "39625", - "marketCap": "18178533.00", + "lastsale": "$6.84", + "netchange": "0.09", + "pctchange": "1.333%", + "volume": "31318", + "marketCap": "18420913.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29220,11 +29332,11 @@ { "symbol": "KALU", "name": "Kaiser Aluminum Corporation Common Stock", - "lastsale": "$67.13", - "netchange": "-0.09", - "pctchange": "-0.134%", - "volume": "155185", - "marketCap": "1075051640.00", + "lastsale": "$69.84", + "netchange": "2.71", + "pctchange": "4.037%", + "volume": "114832", + "marketCap": "1118450864.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -29234,11 +29346,11 @@ { "symbol": "KALV", "name": "KalVista Pharmaceuticals Inc. Common Stock", - "lastsale": "$10.65", - "netchange": "-0.03", - "pctchange": "-0.281%", - "volume": "277977", - "marketCap": "368050251.00", + "lastsale": "$11.06", + "netchange": "0.41", + "pctchange": "3.85%", + "volume": "313417", + "marketCap": "382219322.00", "country": "United Kingdom", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29248,11 +29360,11 @@ { "symbol": "KARO", "name": "Karooooo Ltd. Ordinary Shares", - "lastsale": "$24.8331", - "netchange": "-0.2569", - "pctchange": "-1.024%", - "volume": "1126", - "marketCap": "768611910.00", + "lastsale": "$25.55", + "netchange": "0.7169", + "pctchange": "2.887%", + "volume": "6763", + "marketCap": "790800758.00", "country": "Singapore", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -29262,11 +29374,11 @@ { "symbol": "KAVL", "name": "Kaival Brands Innovations Group Inc. Common Stock", - "lastsale": "$0.16", - "netchange": "-0.017", - "pctchange": "-9.605%", - "volume": "633076", - "marketCap": "8987054.00", + "lastsale": "$0.159", + "netchange": "-0.001", + "pctchange": "-0.625%", + "volume": "446685", + "marketCap": "8930885.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -29276,11 +29388,11 @@ { "symbol": "KC", "name": "Kingsoft Cloud Holdings Limited American Depositary Shares", - "lastsale": "$3.73", - "netchange": "-0.05", - "pctchange": "-1.323%", - "volume": "3254636", - "marketCap": "946247486.00", + "lastsale": "$3.85", + "netchange": "0.12", + "pctchange": "3.217%", + "volume": "1908722", + "marketCap": "976689764.00", "country": "China", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -29290,11 +29402,11 @@ { "symbol": "KDP", "name": "Keurig Dr Pepper Inc. Common Stock", - "lastsale": "$32.40", - "netchange": "0.43", - "pctchange": "1.345%", - "volume": "6357278", - "marketCap": "45306089737.00", + "lastsale": "$32.54", + "netchange": "0.14", + "pctchange": "0.432%", + "volume": "5632910", + "marketCap": "45501856792.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -29304,11 +29416,11 @@ { "symbol": "KE", "name": "Kimball Electronics Inc. Common Stock", - "lastsale": "$25.50", - "netchange": "-0.58", - "pctchange": "-2.224%", - "volume": "156919", - "marketCap": "633551274.00", + "lastsale": "$26.40", + "netchange": "0.90", + "pctchange": "3.529%", + "volume": "178335", + "marketCap": "655911907.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -29318,11 +29430,11 @@ { "symbol": "KELYA", "name": "Kelly Services Inc. Class A Common Stock", - "lastsale": "$21.18", - "netchange": "0.19", - "pctchange": "0.905%", - "volume": "218524", - "marketCap": "747134052.00", + "lastsale": "$21.48", + "netchange": "0.30", + "pctchange": "1.416%", + "volume": "165822", + "marketCap": "757716687.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -29335,7 +29447,7 @@ "lastsale": "$20.90", "netchange": "0.00", "pctchange": "0.00%", - "volume": "13", + "volume": "31", "marketCap": "737256926.00", "country": "United States", "ipoyear": "", @@ -29346,11 +29458,11 @@ { "symbol": "KEQU", "name": "Kewaunee Scientific Corporation Common Stock", - "lastsale": "$24.18", - "netchange": "0.88", - "pctchange": "3.777%", - "volume": "8750", - "marketCap": "70162405.00", + "lastsale": "$26.00", + "netchange": "1.82", + "pctchange": "7.527%", + "volume": "15512", + "marketCap": "75443446.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -29360,11 +29472,11 @@ { "symbol": "KERN", "name": "Akerna Corp. Common Stock", - "lastsale": "$0.298", - "netchange": "-0.013", - "pctchange": "-4.18%", - "volume": "353822", - "marketCap": "3055101.00", + "lastsale": "$0.31", + "netchange": "0.012", + "pctchange": "4.027%", + "volume": "304678", + "marketCap": "3178126.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -29374,11 +29486,11 @@ { "symbol": "KERNW", "name": "Akerna Corp Warrant", - "lastsale": "$0.006", - "netchange": "-0.0015", - "pctchange": "-20.00%", - "volume": "15475", - "marketCap": "61512.00", + "lastsale": "$0.012", + "netchange": "0.006", + "pctchange": "100.00%", + "volume": "3673", + "marketCap": "123024.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -29388,11 +29500,11 @@ { "symbol": "KFFB", "name": "Kentucky First Federal Bancorp Common Stock", - "lastsale": "$3.87", - "netchange": "-0.48", - "pctchange": "-11.034%", - "volume": "19792", - "marketCap": "31295587.00", + "lastsale": "$4.01", + "netchange": "0.14", + "pctchange": "3.618%", + "volume": "10798", + "marketCap": "32427727.00", "country": "United States", "ipoyear": "2005", "industry": "Savings Institutions", @@ -29402,11 +29514,11 @@ { "symbol": "KFRC", "name": "Kforce Inc. Common Stock", - "lastsale": "$68.47", - "netchange": "0.53", - "pctchange": "0.78%", - "volume": "148218", - "marketCap": "1352898730.00", + "lastsale": "$68.82", + "netchange": "0.35", + "pctchange": "0.511%", + "volume": "175781", + "marketCap": "1359814380.00", "country": "United States", "ipoyear": "1995", "industry": "Professional Services", @@ -29416,25 +29528,25 @@ { "symbol": "KGEI", "name": "Kolibri Global Energy Inc. Common stock", - "lastsale": "$3.80", - "netchange": "0.035", - "pctchange": "0.93%", - "volume": "12453", - "marketCap": "135377231.00", + "lastsale": "$3.70", + "netchange": "-0.10", + "pctchange": "-2.632%", + "volume": "27930", + "marketCap": "131814672.00", "country": "United States", "ipoyear": "", - "industry": "Oil & Gas Production", - "sector": "Energy", + "industry": "", + "sector": "", "url": "/market-activity/stocks/kgei" }, { "symbol": "KHC", "name": "The Kraft Heinz Company Common Stock", - "lastsale": "$36.71", - "netchange": "0.12", - "pctchange": "0.328%", - "volume": "6447061", - "marketCap": "45026235457.00", + "lastsale": "$36.49", + "netchange": "-0.22", + "pctchange": "-0.599%", + "volume": "7463094", + "marketCap": "44756396944.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -29444,11 +29556,11 @@ { "symbol": "KIDS", "name": "OrthoPediatrics Corp. Common Stock", - "lastsale": "$31.75", - "netchange": "0.59", - "pctchange": "1.893%", - "volume": "122547", - "marketCap": "741469942.00", + "lastsale": "$33.26", + "netchange": "1.51", + "pctchange": "4.756%", + "volume": "113946", + "marketCap": "776733552.00", "country": "United States", "ipoyear": "2017", "industry": "Medical/Dental Instruments", @@ -29458,11 +29570,11 @@ { "symbol": "KINS", "name": "Kingstone Companies Inc. Common Stock", - "lastsale": "$2.33", - "netchange": "-0.02", - "pctchange": "-0.851%", - "volume": "13554", - "marketCap": "25069239.00", + "lastsale": "$2.40", + "netchange": "0.07", + "pctchange": "3.004%", + "volume": "26054", + "marketCap": "25822392.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -29472,11 +29584,11 @@ { "symbol": "KIRK", "name": "Kirkland's Inc. COMMONSTOCK", - "lastsale": "$3.24", - "netchange": "-0.01", - "pctchange": "-0.308%", - "volume": "94174", - "marketCap": "41872713.00", + "lastsale": "$3.40", + "netchange": "0.16", + "pctchange": "4.938%", + "volume": "252565", + "marketCap": "43940502.00", "country": "United States", "ipoyear": "2002", "industry": "Other Specialty Stores", @@ -29486,11 +29598,11 @@ { "symbol": "KITT", "name": "Nauticus Robotics Inc. Common stock", - "lastsale": "$0.739", - "netchange": "0.0131", - "pctchange": "1.805%", - "volume": "113429", - "marketCap": "36976474.00", + "lastsale": "$0.748", + "netchange": "0.009", + "pctchange": "1.218%", + "volume": "262834", + "marketCap": "37426796.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -29501,9 +29613,9 @@ "symbol": "KITTW", "name": "Nauticus Robotics Inc. Warrant", "lastsale": "$0.1025", - "netchange": "0.018", - "pctchange": "21.302%", - "volume": "2300", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1439", "marketCap": "5128672.00", "country": "United States", "ipoyear": "2021", @@ -29514,11 +29626,11 @@ { "symbol": "KLAC", "name": "KLA Corporation Common Stock", - "lastsale": "$576.73", - "netchange": "-8.40", - "pctchange": "-1.436%", - "volume": "928449", - "marketCap": "78396244607.00", + "lastsale": "$578.11", + "netchange": "1.38", + "pctchange": "0.239%", + "volume": "877766", + "marketCap": "78583831203.00", "country": "United States", "ipoyear": "1980", "industry": "Electronic Components", @@ -29528,11 +29640,11 @@ { "symbol": "KLIC", "name": "Kulicke and Soffa Industries Inc. Common Stock", - "lastsale": "$54.28", - "netchange": "-0.52", - "pctchange": "-0.949%", - "volume": "389267", - "marketCap": "3078763988.00", + "lastsale": "$54.99", + "netchange": "0.71", + "pctchange": "1.308%", + "volume": "316129", + "marketCap": "3119035220.00", "country": "Singapore", "ipoyear": "", "industry": "Semiconductors", @@ -29542,11 +29654,11 @@ { "symbol": "KLTR", "name": "Kaltura Inc. Common Stock", - "lastsale": "$1.85", - "netchange": "0.05", - "pctchange": "2.778%", - "volume": "141355", - "marketCap": "261600410.00", + "lastsale": "$1.87", + "netchange": "0.02", + "pctchange": "1.081%", + "volume": "201540", + "marketCap": "264428522.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -29556,11 +29668,11 @@ { "symbol": "KLXE", "name": "KLX Energy Services Holdings Inc. Common Stock", - "lastsale": "$10.47", - "netchange": "0.24", - "pctchange": "2.346%", - "volume": "92829", - "marketCap": "171785813.00", + "lastsale": "$11.07", + "netchange": "0.60", + "pctchange": "5.731%", + "volume": "172891", + "marketCap": "181630272.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -29571,9 +29683,9 @@ "symbol": "KMDA", "name": "Kamada Ltd. Ordinary Shares", "lastsale": "$5.99", - "netchange": "0.06", - "pctchange": "1.012%", - "volume": "29910", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "30009", "marketCap": "268591600.00", "country": "Israel", "ipoyear": "2013", @@ -29584,11 +29696,11 @@ { "symbol": "KNDI", "name": "Kandi Technologies Group Inc Common Stock", - "lastsale": "$2.79", - "netchange": "0.09", - "pctchange": "3.333%", - "volume": "140391", - "marketCap": "244188612.00", + "lastsale": "$2.80", + "netchange": "0.01", + "pctchange": "0.358%", + "volume": "98775", + "marketCap": "245063840.00", "country": "China", "ipoyear": "", "industry": "Auto Manufacturing", @@ -29598,11 +29710,11 @@ { "symbol": "KNSA", "name": "Kiniksa Pharmaceuticals Ltd. Class A Common Stock", - "lastsale": "$18.50", - "netchange": "0.51", - "pctchange": "2.835%", - "volume": "973055", - "marketCap": "1301259549.00", + "lastsale": "$19.07", + "netchange": "0.57", + "pctchange": "3.081%", + "volume": "914849", + "marketCap": "1341352411.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29612,11 +29724,11 @@ { "symbol": "KNTE", "name": "Kinnate Biopharma Inc. Common Stock", - "lastsale": "$2.40", - "netchange": "0.11", - "pctchange": "4.803%", - "volume": "506204", - "marketCap": "113070475.00", + "lastsale": "$2.32", + "netchange": "-0.08", + "pctchange": "-3.333%", + "volume": "818921", + "marketCap": "109301459.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29626,11 +29738,11 @@ { "symbol": "KOD", "name": "Kodiak Sciences Inc Common Stock", - "lastsale": "$2.85", - "netchange": "-0.16", - "pctchange": "-5.316%", - "volume": "447826", - "marketCap": "149546029.00", + "lastsale": "$2.99", + "netchange": "0.14", + "pctchange": "4.912%", + "volume": "389187", + "marketCap": "156892150.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -29640,11 +29752,11 @@ { "symbol": "KOPN", "name": "Kopin Corporation Common Stock", - "lastsale": "$1.55", - "netchange": "0.01", - "pctchange": "0.649%", - "volume": "451212", - "marketCap": "177396158.00", + "lastsale": "$1.64", + "netchange": "0.09", + "pctchange": "5.806%", + "volume": "747185", + "marketCap": "187696580.00", "country": "United States", "ipoyear": "1992", "industry": "Semiconductors", @@ -29654,11 +29766,11 @@ { "symbol": "KOSS", "name": "Koss Corporation Common Stock", - "lastsale": "$3.79", - "netchange": "0.06", - "pctchange": "1.609%", - "volume": "17622", - "marketCap": "34999873.00", + "lastsale": "$3.7601", + "netchange": "-0.0299", + "pctchange": "-0.789%", + "volume": "8821", + "marketCap": "34723753.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -29668,11 +29780,11 @@ { "symbol": "KPLT", "name": "Katapult Holdings Inc. Common Stock", - "lastsale": "$9.01", - "netchange": "-0.03", - "pctchange": "-0.332%", - "volume": "29125", - "marketCap": "36627227.00", + "lastsale": "$8.70", + "netchange": "-0.31", + "pctchange": "-3.441%", + "volume": "43950", + "marketCap": "35367023.00", "country": "United States", "ipoyear": "2019", "industry": "Diversified Commercial Services", @@ -29682,11 +29794,11 @@ { "symbol": "KPLTW", "name": "Katapult Holdings Inc. Warrant", - "lastsale": "$0.0111", - "netchange": "0.0045", - "pctchange": "68.182%", - "volume": "31044", - "marketCap": "45123.00", + "lastsale": "$0.0112", + "netchange": "0.0001", + "pctchange": "0.901%", + "volume": "32571", + "marketCap": "45530.00", "country": "United States", "ipoyear": "2019", "industry": "Diversified Commercial Services", @@ -29697,9 +29809,9 @@ "symbol": "KPRX", "name": "Kiora Pharmaceuticals Inc. Common Stock", "lastsale": "$0.54", - "netchange": "0.003", - "pctchange": "0.559%", - "volume": "54048", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "36311", "marketCap": "4152190.00", "country": "United States", "ipoyear": "", @@ -29710,25 +29822,25 @@ { "symbol": "KPTI", "name": "Karyopharm Therapeutics Inc. Common Stock", - "lastsale": "$0.7532", - "netchange": "-0.0217", - "pctchange": "-2.80%", - "volume": "974638", - "marketCap": "86267002.00", + "lastsale": "$0.7836", + "netchange": "0.0304", + "pctchange": "4.036%", + "volume": "2639458", + "marketCap": "89748835.00", "country": "United States", "ipoyear": "2013", - "industry": "Diversified Commercial Services", - "sector": "Miscellaneous", + "industry": "Biotechnology: Pharmaceutical Preparations", + "sector": "Health Care", "url": "/market-activity/stocks/kpti" }, { "symbol": "KRKR", "name": "36Kr Holdings Inc. American Depositary Shares", - "lastsale": "$0.6154", - "netchange": "0.0004", - "pctchange": "0.065%", - "volume": "9810", - "marketCap": "23987516.00", + "lastsale": "$0.601", + "netchange": "-0.0144", + "pctchange": "-2.34%", + "volume": "89201", + "marketCap": "23426222.00", "country": "China", "ipoyear": "2019", "industry": "Business Services", @@ -29738,11 +29850,11 @@ { "symbol": "KRMD", "name": "KORU Medical Systems Inc. Common Stock (DE)", - "lastsale": "$2.28", - "netchange": "-0.08", - "pctchange": "-3.39%", - "volume": "89122", - "marketCap": "104126145.00", + "lastsale": "$2.40", + "netchange": "0.12", + "pctchange": "5.263%", + "volume": "74433", + "marketCap": "109606469.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -29752,10 +29864,10 @@ { "symbol": "KRNL", "name": "Kernel Group Holdings Inc. Class A Ordinary Shares", - "lastsale": "$10.705", - "netchange": "-0.035", - "pctchange": "-0.326%", - "volume": "2463", + "lastsale": "$10.68", + "netchange": "-0.025", + "pctchange": "-0.234%", + "volume": "102", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -29780,10 +29892,10 @@ { "symbol": "KRNLW", "name": "Kernel Group Holdings Inc. Warrants", - "lastsale": "$0.022", - "netchange": "-0.0041", - "pctchange": "-15.709%", - "volume": "122237", + "lastsale": "$0.0203", + "netchange": "-0.0017", + "pctchange": "-7.727%", + "volume": "33015", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -29794,11 +29906,11 @@ { "symbol": "KRNT", "name": "Kornit Digital Ltd. Ordinary Shares", - "lastsale": "$18.92", - "netchange": "-0.57", - "pctchange": "-2.925%", - "volume": "597943", - "marketCap": "946000000.00", + "lastsale": "$19.32", + "netchange": "0.40", + "pctchange": "2.114%", + "volume": "1039192", + "marketCap": "966000000.00", "country": "Israel", "ipoyear": "2015", "industry": "Industrial Machinery/Components", @@ -29808,11 +29920,11 @@ { "symbol": "KRNY", "name": "Kearny Financial Corp Common Stock", - "lastsale": "$9.09", - "netchange": "-0.03", - "pctchange": "-0.329%", - "volume": "336948", - "marketCap": "586659937.00", + "lastsale": "$9.24", + "netchange": "0.15", + "pctchange": "1.65%", + "volume": "387214", + "marketCap": "596340794.00", "country": "United States", "ipoyear": "2005", "industry": "Savings Institutions", @@ -29822,11 +29934,11 @@ { "symbol": "KRON", "name": "Kronos Bio Inc. Common Stock", - "lastsale": "$1.46", - "netchange": "-0.03", - "pctchange": "-2.013%", - "volume": "192442", - "marketCap": "85142119.00", + "lastsale": "$1.27", + "netchange": "-0.19", + "pctchange": "-13.014%", + "volume": "691491", + "marketCap": "74061980.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -29836,11 +29948,11 @@ { "symbol": "KROS", "name": "Keros Therapeutics Inc. Common Stock", - "lastsale": "$32.85", - "netchange": "0.33", - "pctchange": "1.015%", - "volume": "301964", - "marketCap": "984165567.00", + "lastsale": "$34.56", + "netchange": "1.71", + "pctchange": "5.205%", + "volume": "418808", + "marketCap": "1035396104.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29850,11 +29962,11 @@ { "symbol": "KRRO", "name": "Korro Bio Inc. Common Stock", - "lastsale": "$51.12", - "netchange": "-0.54", - "pctchange": "-1.045%", - "volume": "58540", - "marketCap": "37753449.00", + "lastsale": "$54.20", + "netchange": "3.08", + "pctchange": "6.025%", + "volume": "54336", + "marketCap": "40028109.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29864,11 +29976,11 @@ { "symbol": "KRT", "name": "Karat Packaging Inc. Common Stock", - "lastsale": "$23.29", - "netchange": "-0.20", - "pctchange": "-0.851%", - "volume": "68211", - "marketCap": "464971179.00", + "lastsale": "$24.24", + "netchange": "0.95", + "pctchange": "4.079%", + "volume": "54920", + "marketCap": "483937371.00", "country": "United States", "ipoyear": "2021", "industry": "Plastic Products", @@ -29878,11 +29990,11 @@ { "symbol": "KRTX", "name": "Karuna Therapeutics Inc. Common Stock", - "lastsale": "$216.00", - "netchange": "-3.77", - "pctchange": "-1.715%", - "volume": "378224", - "marketCap": "8149057272.00", + "lastsale": "$219.04", + "netchange": "3.04", + "pctchange": "1.407%", + "volume": "230492", + "marketCap": "8263747708.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29892,11 +30004,11 @@ { "symbol": "KRUS", "name": "Kura Sushi USA Inc. Class A Common Stock", - "lastsale": "$69.29", - "netchange": "0.30", - "pctchange": "0.435%", - "volume": "143390", - "marketCap": "772484207.00", + "lastsale": "$70.42", + "netchange": "1.13", + "pctchange": "1.631%", + "volume": "118822", + "marketCap": "785082088.00", "country": "United States", "ipoyear": "2019", "industry": "Restaurants", @@ -29906,11 +30018,11 @@ { "symbol": "KRYS", "name": "Krystal Biotech Inc. Common Stock", - "lastsale": "$114.73", - "netchange": "-1.03", - "pctchange": "-0.89%", - "volume": "261934", - "marketCap": "3236112241.00", + "lastsale": "$119.13", + "netchange": "4.40", + "pctchange": "3.835%", + "volume": "317692", + "marketCap": "3360220093.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -29920,11 +30032,11 @@ { "symbol": "KSCP", "name": "Knightscope Inc. Class A Common Stock", - "lastsale": "$0.6109", - "netchange": "-0.0391", - "pctchange": "-6.015%", - "volume": "841757", - "marketCap": "46048108.00", + "lastsale": "$0.60", + "netchange": "-0.0109", + "pctchange": "-1.784%", + "volume": "1165878", + "marketCap": "45226493.00", "country": "United States", "ipoyear": "2022", "industry": "Telecommunications Equipment", @@ -29934,11 +30046,11 @@ { "symbol": "KTCC", "name": "Key Tronic Corporation Common Stock", - "lastsale": "$4.20", - "netchange": "-0.01", - "pctchange": "-0.238%", - "volume": "45534", - "marketCap": "45199858.00", + "lastsale": "$4.12", + "netchange": "-0.08", + "pctchange": "-1.905%", + "volume": "32328", + "marketCap": "44338909.00", "country": "United States", "ipoyear": "1983", "industry": "Electrical Products", @@ -29948,11 +30060,11 @@ { "symbol": "KTOS", "name": "Kratos Defense & Security Solutions Inc. Common Stock", - "lastsale": "$20.28", - "netchange": "-0.08", - "pctchange": "-0.393%", - "volume": "844756", - "marketCap": "2614875254.00", + "lastsale": "$20.57", + "netchange": "0.29", + "pctchange": "1.43%", + "volume": "927413", + "marketCap": "2652267455.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -29962,11 +30074,11 @@ { "symbol": "KTRA", "name": "Kintara Therapeutics Inc. Common Stock", - "lastsale": "$0.2081", - "netchange": "0.0101", - "pctchange": "5.101%", - "volume": "635517", - "marketCap": "705003.00", + "lastsale": "$0.1836", + "netchange": "-0.0245", + "pctchange": "-11.773%", + "volume": "1103725", + "marketCap": "622002.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29976,11 +30088,11 @@ { "symbol": "KTTA", "name": "Pasithea Therapeutics Corp. Common Stock", - "lastsale": "$0.345", - "netchange": "-0.005", - "pctchange": "-1.429%", - "volume": "209644", - "marketCap": "7188635.00", + "lastsale": "$0.3241", + "netchange": "-0.0209", + "pctchange": "-6.058%", + "volume": "219357", + "marketCap": "6753150.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29990,11 +30102,11 @@ { "symbol": "KTTAW", "name": "Pasithea Therapeutics Corp. Warrant", - "lastsale": "$0.0156", - "netchange": "-0.0013", - "pctchange": "-7.692%", - "volume": "39395", - "marketCap": "325051.00", + "lastsale": "$0.0041", + "netchange": "-0.0115", + "pctchange": "-73.718%", + "volume": "25242", + "marketCap": "85430.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30004,11 +30116,11 @@ { "symbol": "KURA", "name": "Kura Oncology Inc. Common Stock", - "lastsale": "$12.35", - "netchange": "0.05", - "pctchange": "0.407%", - "volume": "1480141", - "marketCap": "917260571.00", + "lastsale": "$13.29", + "netchange": "0.94", + "pctchange": "7.611%", + "volume": "3569338", + "marketCap": "987076355.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -30018,10 +30130,10 @@ { "symbol": "KVAC", "name": "Keen Vision Acquisition Corporation Ordinary Shares", - "lastsale": "$10.325", - "netchange": "0.005", - "pctchange": "0.048%", - "volume": "590", + "lastsale": "$10.34", + "netchange": "0.015", + "pctchange": "0.145%", + "volume": "12113", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -30032,10 +30144,10 @@ { "symbol": "KVACU", "name": "Keen Vision Acquisition Corporation Units", - "lastsale": "$10.37", - "netchange": "0.01", - "pctchange": "0.097%", - "volume": "594", + "lastsale": "$10.41", + "netchange": "0.04", + "pctchange": "0.386%", + "volume": "68414", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -30046,10 +30158,10 @@ { "symbol": "KVACW", "name": "Keen Vision Acquisition Corporation Warrant", - "lastsale": "$0.0284", - "netchange": "-0.0216", - "pctchange": "-43.20%", - "volume": "648", + "lastsale": "$0.03", + "netchange": "0.0016", + "pctchange": "5.634%", + "volume": "5000", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -30060,11 +30172,11 @@ { "symbol": "KVHI", "name": "KVH Industries Inc. Common Stock", - "lastsale": "$4.88", - "netchange": "-0.01", - "pctchange": "-0.204%", - "volume": "76787", - "marketCap": "95700655.00", + "lastsale": "$4.97", + "netchange": "0.09", + "pctchange": "1.844%", + "volume": "50864", + "marketCap": "97465626.00", "country": "United States", "ipoyear": "1996", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -30074,39 +30186,39 @@ { "symbol": "KWE", "name": "KWESST Micro Systems Inc. Common Stock", - "lastsale": "$0.69", - "netchange": "-0.1446", - "pctchange": "-17.326%", - "volume": "71686", - "marketCap": "3875580.00", + "lastsale": "$0.671", + "netchange": "-0.019", + "pctchange": "-2.754%", + "volume": "27747", + "marketCap": "3768861.00", "country": "Canada", "ipoyear": "", - "industry": "Computer Software: Prepackaged Software", - "sector": "Technology", + "industry": "", + "sector": "", "url": "/market-activity/stocks/kwe" }, { "symbol": "KWESW", "name": "KWESST Micro Systems Inc. Warrant", - "lastsale": "$0.1524", - "netchange": "-0.0176", - "pctchange": "-10.353%", - "volume": "1202", - "marketCap": "2614977.00", + "lastsale": "$0.10", + "netchange": "-0.0524", + "pctchange": "-34.383%", + "volume": "5208", + "marketCap": "1715864.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Computer Software: Prepackaged Software", + "sector": "Technology", "url": "/market-activity/stocks/kwesw" }, { "symbol": "KXIN", "name": "Kaixin Auto Holdings Ordinary Shares", - "lastsale": "$0.9701", - "netchange": "-0.0799", - "pctchange": "-7.61%", - "volume": "275264", - "marketCap": "25682475.00", + "lastsale": "$0.9153", + "netchange": "-0.0548", + "pctchange": "-5.649%", + "volume": "310331", + "marketCap": "24231697.00", "country": "China", "ipoyear": "2017", "industry": "Retail-Auto Dealers and Gas Stations", @@ -30119,7 +30231,7 @@ "lastsale": "$10.8001", "netchange": "0.00", "pctchange": "0.00%", - "volume": "47", + "volume": "105", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -30127,6 +30239,20 @@ "sector": "Finance", "url": "/market-activity/stocks/kych" }, + { + "symbol": "KYCHR", + "name": "Keyarch Acquisition Corporation Rights", + "lastsale": "$0.0936", + "netchange": "0.0036", + "pctchange": "4.00%", + "volume": "510", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/kychr" + }, { "symbol": "KYCHW", "name": "Keyarch Acquisition Corporation Warrant", @@ -30144,11 +30270,11 @@ { "symbol": "KYMR", "name": "Kymera Therapeutics Inc. Common Stock", - "lastsale": "$25.29", - "netchange": "-0.79", - "pctchange": "-3.029%", - "volume": "1337515", - "marketCap": "1403275663.00", + "lastsale": "$24.96", + "netchange": "-0.33", + "pctchange": "-1.305%", + "volume": "1395006", + "marketCap": "1384964830.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -30158,11 +30284,11 @@ { "symbol": "KZIA", "name": "Kazia Therapeutics Limited American Depositary Shares", - "lastsale": "$0.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "28090", - "marketCap": "9121164.00", + "lastsale": "$0.3993", + "netchange": "-0.0007", + "pctchange": "-0.175%", + "volume": "28274", + "marketCap": "9105202.00", "country": "Australia", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30172,11 +30298,11 @@ { "symbol": "KZR", "name": "Kezar Life Sciences Inc. Common Stock", - "lastsale": "$0.8426", - "netchange": "0.0054", - "pctchange": "0.645%", - "volume": "467102", - "marketCap": "61251091.00", + "lastsale": "$0.854", + "netchange": "0.0114", + "pctchange": "1.353%", + "volume": "792526", + "marketCap": "62079790.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30186,11 +30312,11 @@ { "symbol": "LAB", "name": "Standard BioTools Inc. Common Stock", - "lastsale": "$1.95", - "netchange": "-0.04", - "pctchange": "-2.01%", - "volume": "503218", - "marketCap": "154820318.00", + "lastsale": "$2.10", + "netchange": "0.15", + "pctchange": "7.692%", + "volume": "863381", + "marketCap": "166729574.00", "country": "United States", "ipoyear": "2011", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -30200,11 +30326,11 @@ { "symbol": "LABP", "name": "Landos Biopharma Inc. Common Stock", - "lastsale": "$4.17", - "netchange": "-0.13", - "pctchange": "-3.023%", - "volume": "640", - "marketCap": "12996760.00", + "lastsale": "$4.235", + "netchange": "0.065", + "pctchange": "1.559%", + "volume": "3747", + "marketCap": "13199347.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -30214,11 +30340,11 @@ { "symbol": "LAES", "name": "SEALSQ Corp Ordinary Shares", - "lastsale": "$1.05", - "netchange": "-0.04", - "pctchange": "-3.67%", - "volume": "68257", - "marketCap": "7885168.00", + "lastsale": "$1.04", + "netchange": "-0.01", + "pctchange": "-0.952%", + "volume": "185260", + "marketCap": "7810071.00", "country": "Switzerland", "ipoyear": "", "industry": "Semiconductors", @@ -30228,11 +30354,11 @@ { "symbol": "LAKE", "name": "Lakeland Industries Inc. Common Stock", - "lastsale": "$18.69", - "netchange": "1.69", - "pctchange": "9.941%", - "volume": "131840", - "marketCap": "137647308.00", + "lastsale": "$18.81", + "netchange": "0.12", + "pctchange": "0.642%", + "volume": "66124", + "marketCap": "138531079.00", "country": "United States", "ipoyear": "1986", "industry": "Industrial Specialties", @@ -30242,11 +30368,11 @@ { "symbol": "LAMR", "name": "Lamar Advertising Company Class A Common Stock", - "lastsale": "$107.08", - "netchange": "-0.35", - "pctchange": "-0.326%", - "volume": "290116", - "marketCap": "10921973788.00", + "lastsale": "$108.03", + "netchange": "0.95", + "pctchange": "0.887%", + "volume": "665170", + "marketCap": "11018872136.00", "country": "United States", "ipoyear": "1996", "industry": "Real Estate Investment Trusts", @@ -30256,11 +30382,11 @@ { "symbol": "LANC", "name": "Lancaster Colony Corporation Common Stock", - "lastsale": "$166.76", - "netchange": "0.54", - "pctchange": "0.325%", - "volume": "127308", - "marketCap": "4588734920.00", + "lastsale": "$167.66", + "netchange": "0.90", + "pctchange": "0.54%", + "volume": "145530", + "marketCap": "4613500220.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -30270,13 +30396,13 @@ { "symbol": "LAND", "name": "Gladstone Land Corporation Common Stock", - "lastsale": "$13.98", - "netchange": "-0.57", - "pctchange": "-3.918%", - "volume": "310651", - "marketCap": "501021419.00", + "lastsale": "$14.38", + "netchange": "0.40", + "pctchange": "2.861%", + "volume": "261264", + "marketCap": "515356796.00", "country": "United States", - "ipoyear": "2013", + "ipoyear": "1993", "industry": "Real Estate Investment Trusts", "sector": "Real Estate", "url": "/market-activity/stocks/land" @@ -30284,11 +30410,11 @@ { "symbol": "LANDM", "name": "Gladstone Land Corporation 5.00% Series D Cumulative Term Preferred Stock", - "lastsale": "$23.7898", - "netchange": "0.1398", - "pctchange": "0.591%", - "volume": "8767", - "marketCap": "852589367.00", + "lastsale": "$23.79", + "netchange": "0.0002", + "pctchange": "0.001%", + "volume": "6596", + "marketCap": "852596535.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -30298,11 +30424,11 @@ { "symbol": "LANDO", "name": "Gladstone Land Corporation 6.00% Series B Cumulative Redeemable Preferred Stock", - "lastsale": "$19.23", - "netchange": "-0.12", - "pctchange": "-0.62%", - "volume": "16797", - "marketCap": "689173240.00", + "lastsale": "$19.435", + "netchange": "0.205", + "pctchange": "1.066%", + "volume": "28995", + "marketCap": "696520120.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -30312,10 +30438,10 @@ { "symbol": "LANDP", "name": "Gladstone Land Corporation 6.00% Series C Cumulative Redeemable Preferred Stock", - "lastsale": "$18.9685", - "netchange": "-0.0715", - "pctchange": "-0.376%", - "volume": "10840", + "lastsale": "$19.00", + "netchange": "0.0315", + "pctchange": "0.166%", + "volume": "12674", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -30326,11 +30452,11 @@ { "symbol": "LARK", "name": "Landmark Bancorp Inc. Common Stock", - "lastsale": "$19.28", - "netchange": "-0.42", - "pctchange": "-2.132%", - "volume": "4276", - "marketCap": "105689200.00", + "lastsale": "$19.68", + "netchange": "0.40", + "pctchange": "2.075%", + "volume": "3235", + "marketCap": "107881922.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -30340,11 +30466,11 @@ { "symbol": "LASE", "name": "Laser Photonics Corporation Common Stock", - "lastsale": "$1.22", + "lastsale": "$1.10", "netchange": "-0.12", - "pctchange": "-8.955%", - "volume": "213126", - "marketCap": "11289171.00", + "pctchange": "-9.836%", + "volume": "157313", + "marketCap": "10178761.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -30354,11 +30480,11 @@ { "symbol": "LASR", "name": "nLIGHT Inc. Common Stock", - "lastsale": "$13.51", - "netchange": "-0.36", - "pctchange": "-2.596%", - "volume": "225389", - "marketCap": "630729306.00", + "lastsale": "$13.36", + "netchange": "-0.15", + "pctchange": "-1.11%", + "volume": "231719", + "marketCap": "623726390.00", "country": "United States", "ipoyear": "2018", "industry": "Semiconductors", @@ -30368,11 +30494,11 @@ { "symbol": "LATG", "name": "Chenghe Acquisition I Co. Class A Ordinary Shares", - "lastsale": "$11.03", - "netchange": "-0.03", - "pctchange": "-0.271%", - "volume": "151356", - "marketCap": "179237500.00", + "lastsale": "$11.20", + "netchange": "0.17", + "pctchange": "1.541%", + "volume": "1563", + "marketCap": "182000000.00", "country": "Mexico", "ipoyear": "2022", "industry": "Blank Checks", @@ -30382,10 +30508,10 @@ { "symbol": "LATGU", "name": "Chenghe Acquisition I Co. Unit", - "lastsale": "$12.97", - "netchange": "-0.72", - "pctchange": "-5.259%", - "volume": "5665", + "lastsale": "$12.385", + "netchange": "-0.585", + "pctchange": "-4.51%", + "volume": "2888", "marketCap": "0.00", "country": "Mexico", "ipoyear": "2022", @@ -30396,11 +30522,11 @@ { "symbol": "LAUR", "name": "Laureate Education Inc. Common Stock", - "lastsale": "$13.62", - "netchange": "0.20", - "pctchange": "1.49%", - "volume": "908077", - "marketCap": "2143343525.00", + "lastsale": "$14.00", + "netchange": "0.38", + "pctchange": "2.79%", + "volume": "883506", + "marketCap": "2203143124.00", "country": "United States", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -30410,25 +30536,25 @@ { "symbol": "LAZR", "name": "Luminar Technologies Inc. Class A Common Stock", - "lastsale": "$3.07", - "netchange": "-0.17", - "pctchange": "-5.247%", - "volume": "9081291", - "marketCap": "1234002065.00", + "lastsale": "$3.42", + "netchange": "0.35", + "pctchange": "11.401%", + "volume": "7852512", + "marketCap": "1374686339.00", "country": "United States", "ipoyear": "2019", - "industry": "EDP Services", - "sector": "Technology", + "industry": "Auto Parts:O.E.M.", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/lazr" }, { "symbol": "LAZY", "name": "Lazydays Holdings Inc. Common Stock", - "lastsale": "$6.75", - "netchange": "-0.39", - "pctchange": "-5.462%", - "volume": "128634", - "marketCap": "94689250.00", + "lastsale": "$7.06", + "netchange": "0.31", + "pctchange": "4.593%", + "volume": "100702", + "marketCap": "99037941.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -30438,11 +30564,11 @@ { "symbol": "LBAI", "name": "Lakeland Bancorp Inc. Common Stock", - "lastsale": "$14.63", - "netchange": "-0.20", - "pctchange": "-1.349%", - "volume": "208171", - "marketCap": "951392923.00", + "lastsale": "$14.84", + "netchange": "0.21", + "pctchange": "1.435%", + "volume": "275851", + "marketCap": "965049281.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -30455,7 +30581,7 @@ "lastsale": "$10.96", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1352", + "volume": "1", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -30466,11 +30592,11 @@ { "symbol": "LBC", "name": "Luther Burbank Corporation Common Stock", - "lastsale": "$10.33", - "netchange": "-0.14", - "pctchange": "-1.337%", - "volume": "33709", - "marketCap": "527005073.00", + "lastsale": "$10.60", + "netchange": "0.27", + "pctchange": "2.614%", + "volume": "28873", + "marketCap": "540779649.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -30480,11 +30606,11 @@ { "symbol": "LBPH", "name": "Longboard Pharmaceuticals Inc. Common Stock", - "lastsale": "$5.08", - "netchange": "0.06", - "pctchange": "1.195%", - "volume": "57907", - "marketCap": "121194825.00", + "lastsale": "$5.64", + "netchange": "0.56", + "pctchange": "11.024%", + "volume": "298073", + "marketCap": "134554884.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30494,11 +30620,11 @@ { "symbol": "LBRDA", "name": "Liberty Broadband Corporation Class A Common Stock", - "lastsale": "$77.65", - "netchange": "0.21", - "pctchange": "0.271%", - "volume": "109216", - "marketCap": "11342034296.00", + "lastsale": "$78.49", + "netchange": "0.84", + "pctchange": "1.082%", + "volume": "63952", + "marketCap": "11464729837.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -30508,11 +30634,11 @@ { "symbol": "LBRDK", "name": "Liberty Broadband Corporation Class C Common Stock", - "lastsale": "$77.78", - "netchange": "0.37", - "pctchange": "0.478%", - "volume": "742807", - "marketCap": "11361022891.00", + "lastsale": "$78.56", + "netchange": "0.78", + "pctchange": "1.003%", + "volume": "1607589", + "marketCap": "11474954466.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -30522,11 +30648,11 @@ { "symbol": "LBRDP", "name": "Liberty Broadband Corporation Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$22.05", - "netchange": "0.05", - "pctchange": "0.227%", - "volume": "10613", - "marketCap": "3220757968.00", + "lastsale": "$22.20", + "netchange": "0.15", + "pctchange": "0.68%", + "volume": "7062", + "marketCap": "3242667886.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -30536,11 +30662,11 @@ { "symbol": "LBTYA", "name": "Liberty Global Ltd. Class A Common Shares", - "lastsale": "$15.74", - "netchange": "-0.28", - "pctchange": "-1.748%", - "volume": "2061059", - "marketCap": "6220514564.00", + "lastsale": "$16.12", + "netchange": "0.38", + "pctchange": "2.414%", + "volume": "3075486", + "marketCap": "6370692171.00", "country": "United Kingdom", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -30550,11 +30676,11 @@ { "symbol": "LBTYB", "name": "Liberty Global Ltd. Class B Common Shares", - "lastsale": "$15.72", - "netchange": "-0.23", - "pctchange": "-1.442%", - "volume": "777", - "marketCap": "6212610480.00", + "lastsale": "$16.1595", + "netchange": "0.4395", + "pctchange": "2.796%", + "volume": "318", + "marketCap": "6386302739.00", "country": "United Kingdom", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -30564,11 +30690,11 @@ { "symbol": "LBTYK", "name": "Liberty Global Ltd. Class C Common Shares", - "lastsale": "$16.54", - "netchange": "-0.26", - "pctchange": "-1.548%", - "volume": "1769937", - "marketCap": "6536677948.00", + "lastsale": "$17.05", + "netchange": "0.51", + "pctchange": "3.083%", + "volume": "2602148", + "marketCap": "6738232104.00", "country": "United Kingdom", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -30578,11 +30704,11 @@ { "symbol": "LCA", "name": "Landcadia Holdings IV Inc. Class A Common Stock", - "lastsale": "$10.37", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "82", - "marketCap": "143702659.00", + "lastsale": "$10.39", + "netchange": "0.02", + "pctchange": "0.193%", + "volume": "253", + "marketCap": "143979809.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", @@ -30592,10 +30718,10 @@ { "symbol": "LCAA", "name": "L Catterton Asia Acquisition Corp Class A Ordinary Shares", - "lastsale": "$10.76", - "netchange": "0.02", - "pctchange": "0.186%", - "volume": "5664", + "lastsale": "$10.77", + "netchange": "0.01", + "pctchange": "0.093%", + "volume": "44650", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2021", @@ -30606,10 +30732,10 @@ { "symbol": "LCAAW", "name": "L Catterton Asia Acquisition Corp Warrant", - "lastsale": "$0.6399", - "netchange": "-0.0488", - "pctchange": "-7.086%", - "volume": "1832", + "lastsale": "$0.6885", + "netchange": "0.0485", + "pctchange": "7.578%", + "volume": "843", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2021", @@ -30634,11 +30760,11 @@ { "symbol": "LCFY", "name": "Locafy Limited Ordinary Share", - "lastsale": "$8.95", - "netchange": "0.59", - "pctchange": "7.057%", - "volume": "6250", - "marketCap": "11422420.00", + "lastsale": "$8.91", + "netchange": "-0.04", + "pctchange": "-0.447%", + "volume": "977", + "marketCap": "11371370.00", "country": "Australia", "ipoyear": "2022", "industry": "", @@ -30648,11 +30774,11 @@ { "symbol": "LCFYW", "name": "Locafy Limited Warrant", - "lastsale": "$3.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "334", - "marketCap": "4977367.00", + "lastsale": "$3.75", + "netchange": "-0.15", + "pctchange": "-3.846%", + "volume": "806", + "marketCap": "4785930.00", "country": "Australia", "ipoyear": "2022", "industry": "", @@ -30662,11 +30788,11 @@ { "symbol": "LCID", "name": "Lucid Group Inc. Common Stock", - "lastsale": "$4.73", - "netchange": "-0.04", - "pctchange": "-0.839%", - "volume": "30456989", - "marketCap": "10829000244.00", + "lastsale": "$4.72", + "netchange": "-0.01", + "pctchange": "-0.211%", + "volume": "22777728", + "marketCap": "10806105951.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -30676,11 +30802,11 @@ { "symbol": "LCNB", "name": "LCNB Corporation Common Stock", - "lastsale": "$16.14", - "netchange": "-0.95", - "pctchange": "-5.559%", - "volume": "34756", - "marketCap": "179542522.00", + "lastsale": "$16.45", + "netchange": "0.31", + "pctchange": "1.921%", + "volume": "29181", + "marketCap": "182990984.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -30690,11 +30816,11 @@ { "symbol": "LCUT", "name": "Lifetime Brands Inc. Common Stock", - "lastsale": "$5.77", - "netchange": "-0.08", - "pctchange": "-1.368%", - "volume": "63177", - "marketCap": "125868142.00", + "lastsale": "$5.86", + "netchange": "0.09", + "pctchange": "1.56%", + "volume": "93252", + "marketCap": "127831423.00", "country": "United States", "ipoyear": "1991", "industry": "Industrial Machinery/Components", @@ -30704,11 +30830,11 @@ { "symbol": "LDWY", "name": "Lendway Inc. Common Stock (DE)", - "lastsale": "$5.08", - "netchange": "-0.07", - "pctchange": "-1.359%", - "volume": "5690", - "marketCap": "8868339.00", + "lastsale": "$5.04", + "netchange": "-0.04", + "pctchange": "-0.787%", + "volume": "30381", + "marketCap": "8798509.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -30718,11 +30844,11 @@ { "symbol": "LE", "name": "Lands' End Inc. Common Stock", - "lastsale": "$8.73", - "netchange": "0.08", - "pctchange": "0.925%", - "volume": "84013", - "marketCap": "274521074.00", + "lastsale": "$9.36", + "netchange": "0.63", + "pctchange": "7.216%", + "volume": "110490", + "marketCap": "294331874.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -30732,11 +30858,11 @@ { "symbol": "LECO", "name": "Lincoln Electric Holdings Inc. Common Shares", - "lastsale": "$217.91", - "netchange": "1.46", - "pctchange": "0.675%", - "volume": "513928", - "marketCap": "12464394472.00", + "lastsale": "$216.00", + "netchange": "-1.91", + "pctchange": "-0.877%", + "volume": "429248", + "marketCap": "12355142976.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -30746,11 +30872,11 @@ { "symbol": "LEDS", "name": "SemiLEDS Corporation Common Stock", - "lastsale": "$1.5409", - "netchange": "-0.0241", - "pctchange": "-1.54%", - "volume": "9244", - "marketCap": "7613448.00", + "lastsale": "$1.52", + "netchange": "-0.0209", + "pctchange": "-1.356%", + "volume": "12803", + "marketCap": "7510183.00", "country": "Taiwan", "ipoyear": "2010", "industry": "Semiconductors", @@ -30760,11 +30886,11 @@ { "symbol": "LEE", "name": "Lee Enterprises Incorporated Common Stock", - "lastsale": "$8.74", - "netchange": "-0.24", - "pctchange": "-2.673%", - "volume": "9872", - "marketCap": "52988383.00", + "lastsale": "$7.96", + "netchange": "-0.78", + "pctchange": "-8.924%", + "volume": "43308", + "marketCap": "48259442.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -30774,11 +30900,11 @@ { "symbol": "LEGH", "name": "Legacy Housing Corporation Common Stock (TX)", - "lastsale": "$24.27", - "netchange": "-0.37", - "pctchange": "-1.502%", - "volume": "72372", - "marketCap": "591988913.00", + "lastsale": "$24.44", + "netchange": "0.17", + "pctchange": "0.70%", + "volume": "222496", + "marketCap": "596135519.00", "country": "United States", "ipoyear": "2018", "industry": "Homebuilding", @@ -30788,11 +30914,11 @@ { "symbol": "LEGN", "name": "Legend Biotech Corporation American Depositary Shares", - "lastsale": "$62.05", - "netchange": "0.76", - "pctchange": "1.24%", - "volume": "567286", - "marketCap": "10242422242.00", + "lastsale": "$61.76", + "netchange": "-0.29", + "pctchange": "-0.467%", + "volume": "675102", + "marketCap": "10194552742.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30802,11 +30928,11 @@ { "symbol": "LESL", "name": "Leslie's Inc. Common Stock", - "lastsale": "$6.38", - "netchange": "-0.03", - "pctchange": "-0.468%", - "volume": "2997400", - "marketCap": "1176048815.00", + "lastsale": "$6.70", + "netchange": "0.32", + "pctchange": "5.016%", + "volume": "3175026", + "marketCap": "1235035589.00", "country": "United States", "ipoyear": "2020", "industry": "Diversified Commercial Services", @@ -30816,11 +30942,11 @@ { "symbol": "LEXX", "name": "Lexaria Bioscience Corp. Common Stock", - "lastsale": "$1.41", - "netchange": "0.14", - "pctchange": "11.024%", - "volume": "46209", - "marketCap": "14490064.00", + "lastsale": "$1.405", + "netchange": "-0.005", + "pctchange": "-0.355%", + "volume": "46852", + "marketCap": "14438681.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30844,11 +30970,11 @@ { "symbol": "LFCR", "name": "Lifecore Biomedical Inc. Common Stock", - "lastsale": "$5.91", - "netchange": "0.06", - "pctchange": "1.026%", - "volume": "146880", - "marketCap": "179204019.00", + "lastsale": "$6.27", + "netchange": "0.36", + "pctchange": "6.091%", + "volume": "177649", + "marketCap": "190120000.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30858,11 +30984,11 @@ { "symbol": "LFLY", "name": "Leafly Holdings Inc. Common Stock", - "lastsale": "$5.48", - "netchange": "0.21", - "pctchange": "3.985%", - "volume": "16424", - "marketCap": "11933911.00", + "lastsale": "$5.17", + "netchange": "-0.31", + "pctchange": "-5.657%", + "volume": "6482", + "marketCap": "11258818.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -30872,11 +30998,11 @@ { "symbol": "LFLYW", "name": "Leafly Holdings Inc. Warrant", - "lastsale": "$0.03", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "13180", - "marketCap": "65332.00", + "lastsale": "$0.0309", + "netchange": "0.0009", + "pctchange": "3.00%", + "volume": "3398", + "marketCap": "67292.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -30886,11 +31012,11 @@ { "symbol": "LFMD", "name": "LifeMD Inc. Common Stock", - "lastsale": "$7.74", - "netchange": "-0.08", - "pctchange": "-1.023%", - "volume": "407963", - "marketCap": "293955943.00", + "lastsale": "$7.90", + "netchange": "0.16", + "pctchange": "2.067%", + "volume": "564186", + "marketCap": "300032552.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -30900,11 +31026,11 @@ { "symbol": "LFMDP", "name": "LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock", - "lastsale": "$18.9826", - "netchange": "-0.0074", - "pctchange": "-0.039%", - "volume": "3162", - "marketCap": "720936445.00", + "lastsale": "$19.00", + "netchange": "0.0174", + "pctchange": "0.092%", + "volume": "6895", + "marketCap": "721597276.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -30914,11 +31040,11 @@ { "symbol": "LFST", "name": "LifeStance Health Group Inc. Common Stock", - "lastsale": "$7.24", - "netchange": "-0.03", - "pctchange": "-0.413%", - "volume": "664300", - "marketCap": "2741118235.00", + "lastsale": "$7.42", + "netchange": "0.18", + "pctchange": "2.486%", + "volume": "820921", + "marketCap": "2809267583.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -30928,11 +31054,11 @@ { "symbol": "LFUS", "name": "Littelfuse Inc. Common Stock", - "lastsale": "$260.61", - "netchange": "0.03", - "pctchange": "0.012%", - "volume": "95920", - "marketCap": "6489948939.00", + "lastsale": "$266.51", + "netchange": "5.90", + "pctchange": "2.264%", + "volume": "139714", + "marketCap": "6636876143.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -30942,25 +31068,39 @@ { "symbol": "LFVN", "name": "Lifevantage Corporation Common Stock (Delaware)", - "lastsale": "$6.20", - "netchange": "-0.06", - "pctchange": "-0.958%", - "volume": "47431", - "marketCap": "78826099.00", + "lastsale": "$6.30", + "netchange": "0.10", + "pctchange": "1.613%", + "volume": "25849", + "marketCap": "80097488.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/lfvn" }, + { + "symbol": "LGCB", + "name": "Linkage Global Inc Ordinary Shares", + "lastsale": "$3.12", + "netchange": "-0.88", + "pctchange": "-22.00%", + "volume": "962533", + "marketCap": "0.00", + "country": "Japan", + "ipoyear": "", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/lgcb" + }, { "symbol": "LGHL", "name": "Lion Group Holding Ltd. American Depositary Share", - "lastsale": "$1.10", - "netchange": "-0.1011", - "pctchange": "-8.417%", - "volume": "112646", - "marketCap": "1289303.00", + "lastsale": "$1.07", + "netchange": "-0.03", + "pctchange": "-2.727%", + "volume": "44894", + "marketCap": "1254141.00", "country": "China", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -30970,11 +31110,11 @@ { "symbol": "LGHLW", "name": "Lion Group Holding Ltd. Warrant", - "lastsale": "$0.0052", - "netchange": "0.0003", - "pctchange": "6.122%", - "volume": "56012", - "marketCap": "6095.00", + "lastsale": "$0.0058", + "netchange": "0.0006", + "pctchange": "11.538%", + "volume": "2030", + "marketCap": "6798.00", "country": "China", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -30984,11 +31124,11 @@ { "symbol": "LGIH", "name": "LGI Homes Inc. Common Stock", - "lastsale": "$125.95", - "netchange": "-1.05", - "pctchange": "-0.827%", - "volume": "165725", - "marketCap": "2967869175.00", + "lastsale": "$128.55", + "netchange": "2.60", + "pctchange": "2.064%", + "volume": "145287", + "marketCap": "3029135231.00", "country": "United States", "ipoyear": "2013", "industry": "Homebuilding", @@ -30998,11 +31138,11 @@ { "symbol": "LGMK", "name": "LogicMark Inc. Common Stock (NV)", - "lastsale": "$0.9191", - "netchange": "-0.0409", - "pctchange": "-4.26%", - "volume": "128201", - "marketCap": "1304219.00", + "lastsale": "$1.06", + "netchange": "0.1409", + "pctchange": "15.33%", + "volume": "8700892", + "marketCap": "1504158.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -31012,11 +31152,11 @@ { "symbol": "LGND", "name": "Ligand Pharmaceuticals Incorporated Common Stock", - "lastsale": "$69.20", - "netchange": "1.85", - "pctchange": "2.747%", - "volume": "195744", - "marketCap": "1206568294.00", + "lastsale": "$70.23", + "netchange": "1.03", + "pctchange": "1.488%", + "volume": "158594", + "marketCap": "1224527330.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31026,24 +31166,24 @@ { "symbol": "LGO", "name": "Largo Inc. Common Shares", - "lastsale": "$2.00", - "netchange": "0.04", - "pctchange": "2.041%", - "volume": "175956", - "marketCap": "128100000.00", + "lastsale": "$1.98", + "netchange": "-0.02", + "pctchange": "-1.00%", + "volume": "129124", + "marketCap": "126819000.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", + "sector": "Industrials", "url": "/market-activity/stocks/lgo" }, { "symbol": "LGST", "name": "Semper Paratus Acquisition Corporation Class A Ordinary Shares", - "lastsale": "$11.01", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3", + "lastsale": "$11.05", + "netchange": "0.04", + "pctchange": "0.363%", + "volume": "1938", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -31051,13 +31191,27 @@ "sector": "Finance", "url": "/market-activity/stocks/lgst" }, + { + "symbol": "LGSTU", + "name": "Semper Paratus Acquisition Corporation Unit", + "lastsale": "$10.95", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "30", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/lgstu" + }, { "symbol": "LGSTW", "name": "Semper Paratus Acquisition Corporation Warrant", - "lastsale": "$0.042", - "netchange": "-0.0005", - "pctchange": "-1.176%", - "volume": "3332", + "lastsale": "$0.04", + "netchange": "-0.002", + "pctchange": "-4.762%", + "volume": "215", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -31068,11 +31222,11 @@ { "symbol": "LGVC", "name": "LAMF Global Ventures Corp. I Class A Ordinary Shares", - "lastsale": "$10.78", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "61", - "marketCap": "375568010.00", + "lastsale": "$10.74", + "netchange": "-0.04", + "pctchange": "-0.371%", + "volume": "253", + "marketCap": "374174436.00", "country": "United States", "ipoyear": "2021", "industry": "", @@ -31096,11 +31250,11 @@ { "symbol": "LGVN", "name": "Longeveron Inc. Class A Common Stock", - "lastsale": "$1.93", - "netchange": "-0.12", - "pctchange": "-5.854%", - "volume": "56459", - "marketCap": "45839648.00", + "lastsale": "$1.95", + "netchange": "0.02", + "pctchange": "1.036%", + "volume": "54298", + "marketCap": "46314670.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -31110,11 +31264,11 @@ { "symbol": "LI", "name": "Li Auto Inc. American Depositary Shares", - "lastsale": "$34.31", - "netchange": "-1.01", - "pctchange": "-2.86%", - "volume": "6005906", - "marketCap": "35389243214.00", + "lastsale": "$35.27", + "netchange": "0.96", + "pctchange": "2.798%", + "volume": "4483137", + "marketCap": "36379440634.00", "country": "China", "ipoyear": "2020", "industry": "Auto Manufacturing", @@ -31124,11 +31278,11 @@ { "symbol": "LIAN", "name": "LianBio American Depositary Shares", - "lastsale": "$4.11", - "netchange": "-0.10", - "pctchange": "-2.375%", - "volume": "148250", - "marketCap": "444137442.00", + "lastsale": "$4.25", + "netchange": "0.14", + "pctchange": "3.406%", + "volume": "216676", + "marketCap": "459266212.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31141,7 +31295,7 @@ "lastsale": "$10.91", "netchange": "0.00", "pctchange": "0.00%", - "volume": "10026", + "volume": "128344", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -31169,7 +31323,7 @@ "lastsale": "$0.0027", "netchange": "0.00", "pctchange": "0.00%", - "volume": "85", + "volume": "51", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -31180,11 +31334,11 @@ { "symbol": "LICN", "name": "Lichen China Limited Class A Ordinary Shares", - "lastsale": "$2.045", - "netchange": "0.135", - "pctchange": "7.068%", - "volume": "376618", - "marketCap": "36810000.00", + "lastsale": "$1.88", + "netchange": "-0.165", + "pctchange": "-8.068%", + "volume": "221774", + "marketCap": "33840000.00", "country": "China", "ipoyear": "2023", "industry": "", @@ -31194,11 +31348,11 @@ { "symbol": "LIDR", "name": "AEye Inc. Class A Common Stock", - "lastsale": "$0.101", - "netchange": "-0.0007", - "pctchange": "-0.688%", - "volume": "1575733", - "marketCap": "19002457.00", + "lastsale": "$0.0704", + "netchange": "-0.0306", + "pctchange": "-30.297%", + "volume": "9496233", + "marketCap": "13245277.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Parts:O.E.M.", @@ -31208,11 +31362,11 @@ { "symbol": "LIDRW", "name": "AEye Inc. Warrant", - "lastsale": "$0.0037", - "netchange": "-0.0012", - "pctchange": "-24.49%", - "volume": "63216", - "marketCap": "696130.00", + "lastsale": "$0.0051", + "netchange": "0.0014", + "pctchange": "37.838%", + "volume": "21635", + "marketCap": "959530.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Parts:O.E.M.", @@ -31221,12 +31375,12 @@ }, { "symbol": "LIFE", - "name": "aTyr Pharma Inc. Common Stock", - "lastsale": "$1.27", - "netchange": "0.05", - "pctchange": "4.098%", - "volume": "1080239", - "marketCap": "74371277.00", + "name": "aTyr Pharma Inc. Common Stock", + "lastsale": "$1.40", + "netchange": "0.13", + "pctchange": "10.236%", + "volume": "4489424", + "marketCap": "81984085.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -31236,11 +31390,11 @@ { "symbol": "LIFW", "name": "MSP Recovery Inc. Class A Common Stock", - "lastsale": "$2.23", - "netchange": "-0.13", - "pctchange": "-5.508%", - "volume": "176494", - "marketCap": "309026576.00", + "lastsale": "$2.13", + "netchange": "-0.10", + "pctchange": "-4.484%", + "volume": "390058", + "marketCap": "295168882.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -31250,11 +31404,11 @@ { "symbol": "LIFWW", "name": "MSP Recovery Inc. Warrant", - "lastsale": "$0.0035", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "179303", - "marketCap": "485019.00", + "lastsale": "$0.0033", + "netchange": "-0.0002", + "pctchange": "-5.714%", + "volume": "244829", + "marketCap": "457304.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -31264,11 +31418,11 @@ { "symbol": "LIFWZ", "name": "MSP Recovery Inc. Warrant", - "lastsale": "$0.2175", - "netchange": "0.09", - "pctchange": "70.588%", - "volume": "200", - "marketCap": "30140484.00", + "lastsale": "$0.175", + "netchange": "-0.0425", + "pctchange": "-19.54%", + "volume": "2930", + "marketCap": "24250965.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -31278,11 +31432,11 @@ { "symbol": "LILA", "name": "Liberty Latin America Ltd. Class A Common Stock", - "lastsale": "$6.99", - "netchange": "-0.01", - "pctchange": "-0.143%", - "volume": "394506", - "marketCap": "285192000.00", + "lastsale": "$7.21", + "netchange": "0.22", + "pctchange": "3.147%", + "volume": "292125", + "marketCap": "294168000.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -31292,11 +31446,11 @@ { "symbol": "LILAK", "name": "Liberty Latin America Ltd. Class C Common Stock", - "lastsale": "$6.99", - "netchange": "-0.07", - "pctchange": "-0.992%", - "volume": "1236254", - "marketCap": "1130283000.00", + "lastsale": "$7.23", + "netchange": "0.24", + "pctchange": "3.433%", + "volume": "1029937", + "marketCap": "1169091000.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -31306,11 +31460,11 @@ { "symbol": "LILM", "name": "Lilium NV Class A Ordinary Shares", - "lastsale": "$1.20", - "netchange": "-0.05", - "pctchange": "-4.00%", - "volume": "3133022", - "marketCap": "449604000.00", + "lastsale": "$1.27", + "netchange": "0.07", + "pctchange": "5.833%", + "volume": "3196675", + "marketCap": "475830900.00", "country": "Germany", "ipoyear": "", "industry": "Aerospace", @@ -31320,11 +31474,11 @@ { "symbol": "LILMW", "name": "Lilium N.V. Warrants", - "lastsale": "$0.1478", - "netchange": "0.0014", - "pctchange": "0.956%", - "volume": "13136", - "marketCap": "58127358.00", + "lastsale": "$0.16", + "netchange": "0.0122", + "pctchange": "8.254%", + "volume": "11307", + "marketCap": "62925422.00", "country": "Germany", "ipoyear": "", "industry": "Aerospace", @@ -31334,11 +31488,11 @@ { "symbol": "LIN", "name": "Linde plc Ordinary Shares", - "lastsale": "$409.10", - "netchange": "1.72", - "pctchange": "0.422%", - "volume": "1717605", - "marketCap": "198368697823.00", + "lastsale": "$412.09", + "netchange": "2.99", + "pctchange": "0.731%", + "volume": "1344310", + "marketCap": "199818520376.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -31348,25 +31502,25 @@ { "symbol": "LINC", "name": "Lincoln Educational Services Corporation Common Stock", - "lastsale": "$9.61", + "lastsale": "$9.86", "netchange": "0.25", - "pctchange": "2.671%", - "volume": "70135", - "marketCap": "301361047.00", + "pctchange": "2.601%", + "volume": "73212", + "marketCap": "309200825.00", "country": "United States", "ipoyear": "2005", "industry": "Other Consumer Services", - "sector": "Consumer Discretionary", + "sector": "Real Estate", "url": "/market-activity/stocks/linc" }, { "symbol": "LIND", "name": "Lindblad Expeditions Holdings Inc. Common Stock", - "lastsale": "$10.18", - "netchange": "-0.11", - "pctchange": "-1.069%", - "volume": "530183", - "marketCap": "543492650.00", + "lastsale": "$10.47", + "netchange": "0.29", + "pctchange": "2.849%", + "volume": "354590", + "marketCap": "558975250.00", "country": "United States", "ipoyear": "2013", "industry": "Transportation Services", @@ -31376,11 +31530,11 @@ { "symbol": "LINK", "name": "Interlink Electronics Inc. Common Stock", - "lastsale": "$12.41", - "netchange": "-0.19", - "pctchange": "-1.508%", - "volume": "9592", - "marketCap": "81578004.00", + "lastsale": "$12.51", + "netchange": "0.10", + "pctchange": "0.806%", + "volume": "5202", + "marketCap": "82235361.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -31390,11 +31544,11 @@ { "symbol": "LIPO", "name": "Lipella Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.9175", - "netchange": "0.0075", - "pctchange": "0.824%", - "volume": "17451", - "marketCap": "5325120.00", + "lastsale": "$0.9586", + "netchange": "0.0411", + "pctchange": "4.48%", + "volume": "6715", + "marketCap": "5563662.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31404,25 +31558,25 @@ { "symbol": "LIQT", "name": "LiqTech International Inc. Common Stock", - "lastsale": "$3.255", - "netchange": "-0.015", - "pctchange": "-0.459%", - "volume": "1696", - "marketCap": "18642394.00", + "lastsale": "$3.27", + "netchange": "0.015", + "pctchange": "0.461%", + "volume": "6640", + "marketCap": "18728304.00", "country": "Denmark", "ipoyear": "", "industry": "Industrial Machinery/Components", - "sector": "Industrials", + "sector": "Technology", "url": "/market-activity/stocks/liqt" }, { "symbol": "LITE", "name": "Lumentum Holdings Inc. Common Stock", - "lastsale": "$49.65", - "netchange": "0.13", - "pctchange": "0.263%", - "volume": "902123", - "marketCap": "3326550000.00", + "lastsale": "$50.48", + "netchange": "0.83", + "pctchange": "1.672%", + "volume": "738164", + "marketCap": "3382160000.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -31432,25 +31586,25 @@ { "symbol": "LITM", "name": "Snow Lake Resources Ltd. Common Shares", - "lastsale": "$0.5575", - "netchange": "-0.0224", - "pctchange": "-3.863%", - "volume": "57817", - "marketCap": "10138589.00", + "lastsale": "$0.66", + "netchange": "0.1025", + "pctchange": "18.386%", + "volume": "141994", + "marketCap": "12002635.00", "country": "Canada", "ipoyear": "2021", - "industry": "", - "sector": "", + "industry": "Other Metals and Minerals", + "sector": "Basic Materials", "url": "/market-activity/stocks/litm" }, { "symbol": "LIVE", "name": "Live Ventures Incorporated Common Stock", - "lastsale": "$25.35", - "netchange": "0.13", - "pctchange": "0.515%", - "volume": "4438", - "marketCap": "80215766.00", + "lastsale": "$25.32", + "netchange": "-0.03", + "pctchange": "-0.118%", + "volume": "3891", + "marketCap": "80120836.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -31460,11 +31614,11 @@ { "symbol": "LIVN", "name": "LivaNova PLC Ordinary Shares", - "lastsale": "$50.29", + "lastsale": "$50.51", "netchange": "0.22", - "pctchange": "0.439%", - "volume": "326949", - "marketCap": "2709163840.00", + "pctchange": "0.437%", + "volume": "392840", + "marketCap": "2721015421.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -31474,39 +31628,25 @@ { "symbol": "LIXT", "name": "Lixte Biotechnology Holdings Inc. Common Stock", - "lastsale": "$2.1462", - "netchange": "0.0362", - "pctchange": "1.716%", - "volume": "2698", - "marketCap": "4827426.00", + "lastsale": "$2.19", + "netchange": "0.0438", + "pctchange": "2.041%", + "volume": "7204", + "marketCap": "4925945.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/lixt" }, - { - "symbol": "LIXTW", - "name": "Lixte Biotechnology Holdings Inc. Warrants", - "lastsale": "$0.069", - "netchange": "0.024", - "pctchange": "53.333%", - "volume": "145", - "marketCap": "155201.00", - "country": "United States", - "ipoyear": "", - "industry": "Biotechnology: Pharmaceutical Preparations", - "sector": "Health Care", - "url": "/market-activity/stocks/lixtw" - }, { "symbol": "LIZI", "name": "LIZHI INC. American Depositary Shares", - "lastsale": "$2.37", - "netchange": "-0.07", - "pctchange": "-2.869%", - "volume": "19549", - "marketCap": "12282511.00", + "lastsale": "$2.3801", + "netchange": "0.0101", + "pctchange": "0.426%", + "volume": "11347", + "marketCap": "12334854.00", "country": "China", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -31516,11 +31656,11 @@ { "symbol": "LKCO", "name": "Luokung Technology Corp Ordinary Shares", - "lastsale": "$0.6003", - "netchange": "-0.0396", - "pctchange": "-6.188%", - "volume": "102265", - "marketCap": "9854897.00", + "lastsale": "$0.5802", + "netchange": "-0.0201", + "pctchange": "-3.348%", + "volume": "89478", + "marketCap": "9524923.00", "country": "China", "ipoyear": "", "industry": "EDP Services", @@ -31530,11 +31670,11 @@ { "symbol": "LKFN", "name": "Lakeland Financial Corporation Common Stock", - "lastsale": "$65.46", - "netchange": "-0.08", - "pctchange": "-0.122%", - "volume": "98541", - "marketCap": "1664760653.00", + "lastsale": "$66.60", + "netchange": "1.14", + "pctchange": "1.742%", + "volume": "99252", + "marketCap": "1693752818.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -31544,11 +31684,11 @@ { "symbol": "LKQ", "name": "LKQ Corporation Common Stock", - "lastsale": "$47.11", - "netchange": "0.51", - "pctchange": "1.094%", - "volume": "2319629", - "marketCap": "12606556808.00", + "lastsale": "$47.75", + "netchange": "0.64", + "pctchange": "1.359%", + "volume": "2096541", + "marketCap": "12777819732.00", "country": "United States", "ipoyear": "2003", "industry": "Motor Vehicles", @@ -31558,11 +31698,11 @@ { "symbol": "LLYVA", "name": "Liberty Media Corporation Series A Liberty Live Common Stock", - "lastsale": "$35.61", - "netchange": "-0.40", - "pctchange": "-1.111%", - "volume": "112615", - "marketCap": "3264831808.00", + "lastsale": "$36.79", + "netchange": "1.18", + "pctchange": "3.314%", + "volume": "202071", + "marketCap": "3373017754.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -31572,11 +31712,11 @@ { "symbol": "LLYVK", "name": "Liberty Media Corporation Series C Liberty Live Common Stock", - "lastsale": "$36.26", - "netchange": "-0.37", - "pctchange": "-1.01%", - "volume": "638649", - "marketCap": "3324425761.00", + "lastsale": "$37.56", + "netchange": "1.30", + "pctchange": "3.585%", + "volume": "487830", + "marketCap": "3443613668.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -31586,11 +31726,11 @@ { "symbol": "LMAT", "name": "LeMaitre Vascular Inc. Common Stock", - "lastsale": "$55.26", - "netchange": "-0.33", - "pctchange": "-0.594%", - "volume": "70120", - "marketCap": "1230266366.00", + "lastsale": "$56.06", + "netchange": "0.80", + "pctchange": "1.448%", + "volume": "83080", + "marketCap": "1248076954.00", "country": "United States", "ipoyear": "2006", "industry": "Medical/Dental Instruments", @@ -31600,11 +31740,11 @@ { "symbol": "LMB", "name": "Limbach Holdings Inc. Common Stock", - "lastsale": "$43.26", - "netchange": "0.05", - "pctchange": "0.116%", - "volume": "91653", - "marketCap": "476008122.00", + "lastsale": "$43.90", + "netchange": "0.64", + "pctchange": "1.479%", + "volume": "87598", + "marketCap": "483050314.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -31614,11 +31754,11 @@ { "symbol": "LMDX", "name": "LumiraDx Limited Common Shares", - "lastsale": "$0.0981", - "netchange": "-0.0029", - "pctchange": "-2.871%", - "volume": "5530899", - "marketCap": "16119969.00", + "lastsale": "$0.0901", + "netchange": "-0.008", + "pctchange": "-8.155%", + "volume": "9059022", + "marketCap": "14805394.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -31628,11 +31768,11 @@ { "symbol": "LMDXW", "name": "LumiraDx Limited Warrant", - "lastsale": "$0.0068", - "netchange": "-0.0018", - "pctchange": "-20.93%", - "volume": "124398", - "marketCap": "1048727.00", + "lastsale": "$0.0082", + "netchange": "0.0014", + "pctchange": "20.588%", + "volume": "12969", + "marketCap": "1264641.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -31642,11 +31782,11 @@ { "symbol": "LMFA", "name": "LM Funding America Inc. Common Stock", - "lastsale": "$0.3666", - "netchange": "0.0566", - "pctchange": "18.258%", - "volume": "1655984", - "marketCap": "5371380.00", + "lastsale": "$0.3941", + "netchange": "0.0275", + "pctchange": "7.501%", + "volume": "1523872", + "marketCap": "5774307.00", "country": "United States", "ipoyear": "2015", "industry": "Finance: Consumer Services", @@ -31656,11 +31796,11 @@ { "symbol": "LMNR", "name": "Limoneira Co Common Stock", - "lastsale": "$19.57", - "netchange": "0.45", - "pctchange": "2.354%", - "volume": "88043", - "marketCap": "351847269.00", + "lastsale": "$19.01", + "netchange": "-0.56", + "pctchange": "-2.862%", + "volume": "82687", + "marketCap": "341779079.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -31670,11 +31810,11 @@ { "symbol": "LNKB", "name": "LINKBANCORP Inc. Common Stock", - "lastsale": "$7.35", - "netchange": "0.05", - "pctchange": "0.685%", - "volume": "37937", - "marketCap": "119387417.00", + "lastsale": "$7.55", + "netchange": "0.20", + "pctchange": "2.721%", + "volume": "53432", + "marketCap": "122636054.00", "country": "United States", "ipoyear": "", "industry": "", @@ -31684,11 +31824,11 @@ { "symbol": "LNSR", "name": "LENSAR Inc. Common Stock", - "lastsale": "$2.45", - "netchange": "0.12", - "pctchange": "5.15%", - "volume": "23535", - "marketCap": "27558842.00", + "lastsale": "$2.52", + "netchange": "0.07", + "pctchange": "2.857%", + "volume": "41678", + "marketCap": "28346238.00", "country": "United States", "ipoyear": "", "industry": "Medical Electronics", @@ -31698,11 +31838,11 @@ { "symbol": "LNT", "name": "Alliant Energy Corporation Common Stock", - "lastsale": "$50.86", - "netchange": "0.24", - "pctchange": "0.474%", - "volume": "2112890", - "marketCap": "12978408365.00", + "lastsale": "$51.24", + "netchange": "0.38", + "pctchange": "0.747%", + "volume": "2605815", + "marketCap": "13075376418.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -31712,11 +31852,11 @@ { "symbol": "LNTH", "name": "Lantheus Holdings Inc. Common Stock", - "lastsale": "$55.60", - "netchange": "-20.44", - "pctchange": "-26.881%", - "volume": "9233286", - "marketCap": "3807996907.00", + "lastsale": "$59.895", + "netchange": "4.295", + "pctchange": "7.725%", + "volume": "3833988", + "marketCap": "4102157819.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -31726,11 +31866,11 @@ { "symbol": "LNW", "name": "Light & Wonder Inc. Common Stock", - "lastsale": "$85.00", - "netchange": "1.15", - "pctchange": "1.371%", - "volume": "779005", - "marketCap": "7654028830.00", + "lastsale": "$86.82", + "netchange": "1.82", + "pctchange": "2.141%", + "volume": "669967", + "marketCap": "7817915094.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -31740,11 +31880,11 @@ { "symbol": "LNZA", "name": "LanzaTech Global Inc. Common Stock", - "lastsale": "$5.10", - "netchange": "-0.07", - "pctchange": "-1.354%", - "volume": "122741", - "marketCap": "999881663.00", + "lastsale": "$5.15", + "netchange": "0.05", + "pctchange": "0.98%", + "volume": "119857", + "marketCap": "1009684424.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -31754,11 +31894,11 @@ { "symbol": "LNZAW", "name": "LanzaTech Global Inc. Warrant", - "lastsale": "$0.54", - "netchange": "-0.01", - "pctchange": "-1.818%", - "volume": "7054", - "marketCap": "105869823.00", + "lastsale": "$0.665", + "netchange": "0.125", + "pctchange": "23.148%", + "volume": "32427", + "marketCap": "130376727.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -31768,11 +31908,11 @@ { "symbol": "LOAN", "name": "Manhattan Bridge Capital Inc", - "lastsale": "$4.77", - "netchange": "0.07", - "pctchange": "1.489%", - "volume": "55528", - "marketCap": "54614520.00", + "lastsale": "$4.82", + "netchange": "0.05", + "pctchange": "1.048%", + "volume": "23326", + "marketCap": "55187000.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -31782,11 +31922,11 @@ { "symbol": "LOCO", "name": "El Pollo Loco Holdings Inc. Common Stock", - "lastsale": "$8.73", - "netchange": "-0.16", - "pctchange": "-1.80%", - "volume": "213447", - "marketCap": "287682030.00", + "lastsale": "$8.87", + "netchange": "0.14", + "pctchange": "1.604%", + "volume": "332901", + "marketCap": "292295487.00", "country": "United States", "ipoyear": "2014", "industry": "Restaurants", @@ -31796,11 +31936,11 @@ { "symbol": "LOGI", "name": "Logitech International S.A. Ordinary Shares", - "lastsale": "$93.43", - "netchange": "-0.65", - "pctchange": "-0.691%", - "volume": "382703", - "marketCap": "14830864245.00", + "lastsale": "$94.09", + "netchange": "0.66", + "pctchange": "0.706%", + "volume": "220603", + "marketCap": "14935631134.00", "country": "United States", "ipoyear": "1997", "industry": "Computer peripheral equipment", @@ -31810,11 +31950,11 @@ { "symbol": "LOOP", "name": "Loop Industries Inc. Common Stock", - "lastsale": "$3.73", - "netchange": "-0.73", - "pctchange": "-16.368%", - "volume": "42107", - "marketCap": "177254028.00", + "lastsale": "$3.85", + "netchange": "0.12", + "pctchange": "3.217%", + "volume": "28249", + "marketCap": "182956570.00", "country": "Canada", "ipoyear": "", "industry": "Major Chemicals", @@ -31824,11 +31964,11 @@ { "symbol": "LOPE", "name": "Grand Canyon Education Inc. Common Stock", - "lastsale": "$138.06", - "netchange": "0.65", - "pctchange": "0.473%", - "volume": "191573", - "marketCap": "4143254600.00", + "lastsale": "$138.77", + "netchange": "0.71", + "pctchange": "0.514%", + "volume": "139658", + "marketCap": "4164562081.00", "country": "United States", "ipoyear": "2008", "industry": "Other Consumer Services", @@ -31838,11 +31978,11 @@ { "symbol": "LOVE", "name": "The Lovesac Company Common Stock", - "lastsale": "$26.48", - "netchange": "-1.21", - "pctchange": "-4.37%", - "volume": "454529", - "marketCap": "410148694.00", + "lastsale": "$27.00", + "netchange": "0.52", + "pctchange": "1.964%", + "volume": "392073", + "marketCap": "418202973.00", "country": "United States", "ipoyear": "2018", "industry": "Other Specialty Stores", @@ -31852,11 +31992,11 @@ { "symbol": "LPCN", "name": "Lipocine Inc. Common Stock", - "lastsale": "$2.63", - "netchange": "-0.08", - "pctchange": "-2.952%", - "volume": "9179", - "marketCap": "13980633.00", + "lastsale": "$2.93", + "netchange": "0.30", + "pctchange": "11.407%", + "volume": "43475", + "marketCap": "15575382.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31866,11 +32006,11 @@ { "symbol": "LPLA", "name": "LPL Financial Holdings Inc. Common Stock", - "lastsale": "$218.23", - "netchange": "8.34", - "pctchange": "3.974%", - "volume": "1320207", - "marketCap": "16502673281.00", + "lastsale": "$222.60", + "netchange": "4.37", + "pctchange": "2.002%", + "volume": "877937", + "marketCap": "16833135098.00", "country": "United States", "ipoyear": "2010", "industry": "Investment Bankers/Brokers/Service", @@ -31880,11 +32020,11 @@ { "symbol": "LPRO", "name": "Open Lending Corporation Common Stock", - "lastsale": "$7.65", - "netchange": "0.05", - "pctchange": "0.658%", - "volume": "551375", - "marketCap": "916116088.00", + "lastsale": "$8.04", + "netchange": "0.39", + "pctchange": "5.098%", + "volume": "647932", + "marketCap": "962820045.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -31894,11 +32034,11 @@ { "symbol": "LPSN", "name": "LivePerson Inc. Common Stock", - "lastsale": "$3.29", - "netchange": "-0.02", - "pctchange": "-0.604%", - "volume": "1116278", - "marketCap": "265970845.00", + "lastsale": "$3.43", + "netchange": "0.14", + "pctchange": "4.255%", + "volume": "1324719", + "marketCap": "277288753.00", "country": "United States", "ipoyear": "2000", "industry": "Computer Software: Prepackaged Software", @@ -31908,11 +32048,11 @@ { "symbol": "LPTH", "name": "LightPath Technologies Inc. Class A Common Stock", - "lastsale": "$1.26", - "netchange": "-0.01", - "pctchange": "-0.787%", - "volume": "21697", - "marketCap": "47211842.00", + "lastsale": "$1.24", + "netchange": "-0.02", + "pctchange": "-1.587%", + "volume": "50701", + "marketCap": "46462448.00", "country": "United States", "ipoyear": "1996", "industry": "Semiconductors", @@ -31922,11 +32062,11 @@ { "symbol": "LPTX", "name": "Leap Therapeutics Inc. Common Stock", - "lastsale": "$3.015", - "netchange": "-0.015", - "pctchange": "-0.495%", - "volume": "337735", - "marketCap": "77079723.00", + "lastsale": "$2.96", + "netchange": "-0.055", + "pctchange": "-1.824%", + "volume": "108625", + "marketCap": "75673625.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31936,25 +32076,25 @@ { "symbol": "LQDA", "name": "Liquidia Corporation Common Stock", - "lastsale": "$7.465", - "netchange": "0.015", - "pctchange": "0.201%", - "volume": "894457", - "marketCap": "484519520.00", + "lastsale": "$7.885", + "netchange": "0.42", + "pctchange": "5.626%", + "volume": "1351413", + "marketCap": "511779828.00", "country": "United States", "ipoyear": "2018", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/lqda" }, { "symbol": "LQDT", "name": "Liquidity Services Inc. Common Stock", - "lastsale": "$17.13", - "netchange": "-0.29", - "pctchange": "-1.665%", - "volume": "259858", - "marketCap": "526852490.00", + "lastsale": "$17.22", + "netchange": "0.09", + "pctchange": "0.525%", + "volume": "283188", + "marketCap": "529620541.00", "country": "United States", "ipoyear": "2006", "industry": "Catalog/Specialty Distribution", @@ -31964,11 +32104,11 @@ { "symbol": "LQR", "name": "LQR House Inc. Common Stock", - "lastsale": "$4.00", - "netchange": "1.43", - "pctchange": "55.642%", - "volume": "5213976", - "marketCap": "13252664.00", + "lastsale": "$3.93", + "netchange": "-0.07", + "pctchange": "-1.75%", + "volume": "1511039", + "marketCap": "13020742.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -31978,11 +32118,11 @@ { "symbol": "LRCX", "name": "Lam Research Corporation Common Stock", - "lastsale": "$769.92", - "netchange": "-3.58", - "pctchange": "-0.463%", - "volume": "884102", - "marketCap": "101469296640.00", + "lastsale": "$781.01", + "netchange": "11.09", + "pctchange": "1.44%", + "volume": "890290", + "marketCap": "102930869920.00", "country": "United States", "ipoyear": "1984", "industry": "Industrial Machinery/Components", @@ -31992,11 +32132,11 @@ { "symbol": "LRE", "name": "Lead Real Estate Co. Ltd American Depositary Shares", - "lastsale": "$6.60", - "netchange": "-0.2892", - "pctchange": "-4.198%", - "volume": "3339", - "marketCap": "90036540.00", + "lastsale": "$6.44", + "netchange": "-0.16", + "pctchange": "-2.424%", + "volume": "5657", + "marketCap": "87853836.00", "country": "Japan", "ipoyear": "2023", "industry": "", @@ -32006,25 +32146,25 @@ { "symbol": "LRFC", "name": "Logan Ridge Finance Corporation Common Stock", - "lastsale": "$23.10", - "netchange": "1.04", - "pctchange": "4.714%", - "volume": "6166", - "marketCap": "61814214.00", + "lastsale": "$22.775", + "netchange": "-0.325", + "pctchange": "-1.407%", + "volume": "15424", + "marketCap": "60944534.00", "country": "United States", "ipoyear": "2013", - "industry": "Finance Companies", + "industry": "Finance: Consumer Services", "sector": "Finance", "url": "/market-activity/stocks/lrfc" }, { "symbol": "LRHC", "name": "La Rosa Holdings Corp. Common Stock", - "lastsale": "$1.71", - "netchange": "-0.27", - "pctchange": "-13.636%", - "volume": "76096", - "marketCap": "19485433.00", + "lastsale": "$1.56", + "netchange": "-0.15", + "pctchange": "-8.772%", + "volume": "33648", + "marketCap": "17776184.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -32034,11 +32174,11 @@ { "symbol": "LRMR", "name": "Larimar Therapeutics Inc. Common Stock", - "lastsale": "$4.13", - "netchange": "-0.09", - "pctchange": "-2.133%", - "volume": "79799", - "marketCap": "181331379.00", + "lastsale": "$3.93", + "netchange": "-0.20", + "pctchange": "-4.843%", + "volume": "151512", + "marketCap": "172550199.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32048,25 +32188,25 @@ { "symbol": "LSAK", "name": "Lesaka Technologies Inc. Common Stock", - "lastsale": "$3.35", - "netchange": "0.09", - "pctchange": "2.761%", - "volume": "18967", - "marketCap": "208988149.00", + "lastsale": "$3.2301", + "netchange": "-0.1199", + "pctchange": "-3.579%", + "volume": "111399", + "marketCap": "201508245.00", "country": "South Africa", "ipoyear": "", - "industry": "EDP Services", - "sector": "Technology", + "industry": "Investment Bankers/Brokers/Service", + "sector": "Finance", "url": "/market-activity/stocks/lsak" }, { "symbol": "LSBK", "name": "Lake Shore Bancorp Inc. Common Stock", - "lastsale": "$11.85", - "netchange": "-0.14", - "pctchange": "-1.168%", - "volume": "7877", - "marketCap": "67435696.00", + "lastsale": "$11.43", + "netchange": "-0.42", + "pctchange": "-3.544%", + "volume": "11354", + "marketCap": "65045570.00", "country": "United States", "ipoyear": "2006", "industry": "Savings Institutions", @@ -32076,11 +32216,11 @@ { "symbol": "LSCC", "name": "Lattice Semiconductor Corporation Common Stock", - "lastsale": "$68.77", - "netchange": "-0.88", - "pctchange": "-1.263%", - "volume": "1627194", - "marketCap": "9492211486.00", + "lastsale": "$70.96", + "netchange": "2.19", + "pctchange": "3.185%", + "volume": "2339357", + "marketCap": "9794493632.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -32090,11 +32230,11 @@ { "symbol": "LSDI", "name": "Lucy Scientific Discovery Inc. Common Stock", - "lastsale": "$0.2589", - "netchange": "-0.032", - "pctchange": "-11.00%", - "volume": "111975", - "marketCap": "4568626.00", + "lastsale": "$0.2438", + "netchange": "-0.0151", + "pctchange": "-5.832%", + "volume": "95567", + "marketCap": "4302167.00", "country": "Canada", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32104,11 +32244,11 @@ { "symbol": "LSEA", "name": "Landsea Homes Corporation Common Stock", - "lastsale": "$12.17", - "netchange": "-0.08", - "pctchange": "-0.653%", - "volume": "163175", - "marketCap": "459967474.00", + "lastsale": "$12.69", + "netchange": "0.52", + "pctchange": "4.273%", + "volume": "238132", + "marketCap": "479620974.00", "country": "United States", "ipoyear": "2018", "industry": "Homebuilding", @@ -32118,11 +32258,11 @@ { "symbol": "LSEAW", "name": "Landsea Homes Corporation Warrant", - "lastsale": "$0.30", - "netchange": "-0.02", - "pctchange": "-6.25%", - "volume": "55067", - "marketCap": "11338557.00", + "lastsale": "$0.3031", + "netchange": "0.0031", + "pctchange": "1.033%", + "volume": "23154", + "marketCap": "11455722.00", "country": "United States", "ipoyear": "2018", "industry": "Homebuilding", @@ -32132,11 +32272,11 @@ { "symbol": "LSTA", "name": "Lisata Therapeutics Inc. Common Stock", - "lastsale": "$2.65", - "netchange": "-0.09", - "pctchange": "-3.285%", - "volume": "5344", - "marketCap": "21569540.00", + "lastsale": "$2.8073", + "netchange": "0.1573", + "pctchange": "5.936%", + "volume": "23100", + "marketCap": "22849875.00", "country": "United States", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -32146,11 +32286,11 @@ { "symbol": "LSTR", "name": "Landstar System Inc. Common Stock", - "lastsale": "$190.53", - "netchange": "-0.85", - "pctchange": "-0.444%", - "volume": "221147", - "marketCap": "6848856922.00", + "lastsale": "$194.93", + "netchange": "4.40", + "pctchange": "2.309%", + "volume": "296092", + "marketCap": "7007020836.00", "country": "United States", "ipoyear": "1993", "industry": "Trucking Freight/Courier Services", @@ -32160,11 +32300,11 @@ { "symbol": "LSXMA", "name": "Liberty Media Corporation Series A Liberty SiriusXM Common Stock", - "lastsale": "$27.62", - "netchange": "-0.27", - "pctchange": "-0.968%", - "volume": "1175553", - "marketCap": "9020082068.00", + "lastsale": "$28.31", + "netchange": "0.69", + "pctchange": "2.498%", + "volume": "1077855", + "marketCap": "9245420830.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -32177,22 +32317,22 @@ "lastsale": "$27.90", "netchange": "0.00", "pctchange": "0.00%", - "volume": "107", + "volume": "123", "marketCap": "9111523884.00", "country": "United States", "ipoyear": "", - "industry": "Movies/Entertainment", - "sector": "Consumer Discretionary", + "industry": "Broadcasting", + "sector": "Industrials", "url": "/market-activity/stocks/lsxmb" }, { "symbol": "LSXMK", "name": "Liberty Media Corporation Series C Liberty SiriusXM Common Stock", - "lastsale": "$27.74", - "netchange": "-0.10", - "pctchange": "-0.359%", - "volume": "1858630", - "marketCap": "9059271418.00", + "lastsale": "$28.33", + "netchange": "0.59", + "pctchange": "2.127%", + "volume": "1343301", + "marketCap": "9251952389.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -32202,11 +32342,11 @@ { "symbol": "LTBR", "name": "Lightbridge Corporation Common Stock", - "lastsale": "$3.23", - "netchange": "-0.19", - "pctchange": "-5.556%", - "volume": "120373", - "marketCap": "41869750.00", + "lastsale": "$3.41", + "netchange": "0.18", + "pctchange": "5.573%", + "volume": "85975", + "marketCap": "44203049.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -32216,11 +32356,11 @@ { "symbol": "LTRN", "name": "Lantern Pharma Inc. Common Stock", - "lastsale": "$4.31", - "netchange": "0.01", - "pctchange": "0.233%", - "volume": "49173", - "marketCap": "46845562.00", + "lastsale": "$4.19", + "netchange": "-0.12", + "pctchange": "-2.784%", + "volume": "30084", + "marketCap": "45541278.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32230,24 +32370,24 @@ { "symbol": "LTRX", "name": "Lantronix Inc. Common Stock", - "lastsale": "$5.88", - "netchange": "-0.06", - "pctchange": "-1.01%", - "volume": "127069", - "marketCap": "219120152.00", + "lastsale": "$6.03", + "netchange": "0.15", + "pctchange": "2.551%", + "volume": "133926", + "marketCap": "224709952.00", "country": "United States", "ipoyear": "2000", - "industry": "Computer Communications Equipment", + "industry": "Telecommunications Equipment", "sector": "Telecommunications", "url": "/market-activity/stocks/ltrx" }, { "symbol": "LTRY", "name": "Lottery.com Inc. Common Stock", - "lastsale": "$1.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "44703", + "lastsale": "$1.44", + "netchange": "0.04", + "pctchange": "2.857%", + "volume": "32560", "marketCap": "", "country": "United States", "ipoyear": "2023", @@ -32258,10 +32398,10 @@ { "symbol": "LTRYW", "name": "Lottery.com Inc. Warrants", - "lastsale": "$0.0105", - "netchange": "0.0052", - "pctchange": "98.113%", - "volume": "110525", + "lastsale": "$0.0068", + "netchange": "-0.0037", + "pctchange": "-35.238%", + "volume": "88236", "marketCap": "", "country": "United States", "ipoyear": "2023", @@ -32272,11 +32412,11 @@ { "symbol": "LUCD", "name": "Lucid Diagnostics Inc. Common Stock", - "lastsale": "$1.29", - "netchange": "-0.02", - "pctchange": "-1.527%", - "volume": "26134", - "marketCap": "57620822.00", + "lastsale": "$1.32", + "netchange": "0.03", + "pctchange": "2.326%", + "volume": "54404", + "marketCap": "58960841.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -32286,11 +32426,11 @@ { "symbol": "LUCY", "name": "Innovative Eyewear Inc. Common Stock", - "lastsale": "$0.4294", - "netchange": "-0.0206", - "pctchange": "-4.578%", - "volume": "62394", - "marketCap": "5546662.00", + "lastsale": "$0.439", + "netchange": "0.0096", + "pctchange": "2.236%", + "volume": "45333", + "marketCap": "5670668.00", "country": "United States", "ipoyear": "2022", "industry": "Ophthalmic Goods", @@ -32300,11 +32440,11 @@ { "symbol": "LULU", "name": "lululemon athletica inc. Common Stock", - "lastsale": "$501.63", - "netchange": "10.17", - "pctchange": "2.069%", - "volume": "1230609", - "marketCap": "60734744901.00", + "lastsale": "$506.86", + "netchange": "5.23", + "pctchange": "1.043%", + "volume": "1174514", + "marketCap": "61367966032.00", "country": "Canada", "ipoyear": "2007", "industry": "Apparel", @@ -32315,9 +32455,9 @@ "symbol": "LUMO", "name": "Lumos Pharma Inc. Common Stock", "lastsale": "$3.05", - "netchange": "0.20", - "pctchange": "7.018%", - "volume": "43127", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "26408", "marketCap": "24139475.00", "country": "United States", "ipoyear": "2011", @@ -32328,11 +32468,11 @@ { "symbol": "LUNA", "name": "Luna Innovations Incorporated Common Stock", - "lastsale": "$6.58", - "netchange": "0.11", - "pctchange": "1.70%", - "volume": "254402", - "marketCap": "223447858.00", + "lastsale": "$6.76", + "netchange": "0.18", + "pctchange": "2.736%", + "volume": "161344", + "marketCap": "229560413.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -32342,11 +32482,11 @@ { "symbol": "LUNG", "name": "Pulmonx Corporation Common Stock", - "lastsale": "$12.35", - "netchange": "0.05", - "pctchange": "0.407%", - "volume": "242476", - "marketCap": "473105196.00", + "lastsale": "$12.28", + "netchange": "-0.07", + "pctchange": "-0.567%", + "volume": "223698", + "marketCap": "470423628.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Specialties", @@ -32356,11 +32496,11 @@ { "symbol": "LUNR", "name": "Intuitive Machines Inc. Class A Common Stock", - "lastsale": "$2.71", - "netchange": "-0.09", - "pctchange": "-3.214%", - "volume": "1151506", - "marketCap": "113971175.00", + "lastsale": "$2.74", + "netchange": "0.03", + "pctchange": "1.107%", + "volume": "837681", + "marketCap": "115232848.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -32370,11 +32510,11 @@ { "symbol": "LUNRW", "name": "Intuitive Machines Inc. Warrants", - "lastsale": "$0.2275", - "netchange": "-0.0174", - "pctchange": "-7.105%", - "volume": "6554", - "marketCap": "9567691.00", + "lastsale": "$0.1999", + "netchange": "-0.0276", + "pctchange": "-12.132%", + "volume": "84152", + "marketCap": "8406951.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -32384,11 +32524,11 @@ { "symbol": "LUXH", "name": "LuxUrban Hotels Inc. Common Stock", - "lastsale": "$4.49", - "netchange": "-0.38", - "pctchange": "-7.803%", - "volume": "249452", - "marketCap": "165394493.00", + "lastsale": "$4.68", + "netchange": "0.19", + "pctchange": "4.232%", + "volume": "100423", + "marketCap": "172393369.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate", @@ -32398,10 +32538,10 @@ { "symbol": "LUXHP", "name": "LuxUrban Hotels Inc. 13.00% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$23.96", - "netchange": "-0.08", - "pctchange": "-0.333%", - "volume": "236", + "lastsale": "$24.01", + "netchange": "0.05", + "pctchange": "0.209%", + "volume": "258", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -32412,11 +32552,11 @@ { "symbol": "LVLU", "name": "Lulu's Fashion Lounge Holdings Inc. Common Stock", - "lastsale": "$1.98", - "netchange": "-0.03", - "pctchange": "-1.493%", - "volume": "17536", - "marketCap": "80137631.00", + "lastsale": "$2.03", + "netchange": "0.05", + "pctchange": "2.525%", + "volume": "38300", + "marketCap": "82161309.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -32426,11 +32566,11 @@ { "symbol": "LVO", "name": "LiveOne Inc. Common Stock", - "lastsale": "$1.12", - "netchange": "0.02", - "pctchange": "1.818%", - "volume": "253291", - "marketCap": "102116171.00", + "lastsale": "$1.08", + "netchange": "-0.04", + "pctchange": "-3.571%", + "volume": "226503", + "marketCap": "98469165.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -32440,11 +32580,11 @@ { "symbol": "LVOX", "name": "LiveVox Holdings Inc. Class A Common Stock", - "lastsale": "$3.70", - "netchange": "-0.03", - "pctchange": "-0.804%", - "volume": "162367", - "marketCap": "350151698.00", + "lastsale": "$3.69", + "netchange": "-0.01", + "pctchange": "-0.27%", + "volume": "283080", + "marketCap": "349205342.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -32468,11 +32608,11 @@ { "symbol": "LVOXW", "name": "LiveVox Holdings Inc. Warrant", - "lastsale": "$0.1012", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", - "marketCap": "9577122.00", + "lastsale": "$0.0978", + "netchange": "-0.0034", + "pctchange": "-3.36%", + "volume": "37051", + "marketCap": "9255361.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -32483,9 +32623,9 @@ "symbol": "LVRO", "name": "Lavoro Limited Class A Ordinary Shares", "lastsale": "$8.34", - "netchange": "0.49", - "pctchange": "6.242%", - "volume": "14916", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "21771", "marketCap": "972513464.00", "country": "Brazil", "ipoyear": "", @@ -32496,11 +32636,11 @@ { "symbol": "LVROW", "name": "Lavoro Limited Warrant", - "lastsale": "$0.63", - "netchange": "0.05", - "pctchange": "8.621%", - "volume": "127", - "marketCap": "73463247.00", + "lastsale": "$0.67", + "netchange": "0.04", + "pctchange": "6.349%", + "volume": "8661", + "marketCap": "78127580.00", "country": "Brazil", "ipoyear": "", "industry": "Blank Checks", @@ -32510,11 +32650,11 @@ { "symbol": "LVTX", "name": "LAVA Therapeutics N.V. Ordinary Shares", - "lastsale": "$1.49", - "netchange": "-0.06", - "pctchange": "-3.871%", - "volume": "11110", - "marketCap": "39172100.00", + "lastsale": "$1.5101", + "netchange": "0.0201", + "pctchange": "1.349%", + "volume": "15851", + "marketCap": "39700529.00", "country": "Netherlands", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32524,11 +32664,11 @@ { "symbol": "LWAY", "name": "Lifeway Foods Inc. Common Stock", - "lastsale": "$12.00", - "netchange": "-0.64", - "pctchange": "-5.063%", - "volume": "57139", - "marketCap": "176291844.00", + "lastsale": "$12.87", + "netchange": "0.87", + "pctchange": "7.25%", + "volume": "57167", + "marketCap": "189073003.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -32538,11 +32678,11 @@ { "symbol": "LWLG", "name": "Lightwave Logic Inc. Common Stock", - "lastsale": "$5.07", - "netchange": "-0.18", - "pctchange": "-3.429%", - "volume": "727250", - "marketCap": "592616831.00", + "lastsale": "$5.59", + "netchange": "0.52", + "pctchange": "10.256%", + "volume": "1124633", + "marketCap": "653398045.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -32552,11 +32692,11 @@ { "symbol": "LX", "name": "LexinFintech Holdings Ltd. American Depositary Shares", - "lastsale": "$1.83", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "603256", - "marketCap": "297790207.00", + "lastsale": "$1.88", + "netchange": "0.05", + "pctchange": "2.732%", + "volume": "529569", + "marketCap": "305926551.00", "country": "China", "ipoyear": "2017", "industry": "Finance: Consumer Services", @@ -32566,11 +32706,11 @@ { "symbol": "LXEH", "name": "Lixiang Education Holding Co. Ltd. American Depositary Shares", - "lastsale": "$1.12", - "netchange": "0.06", - "pctchange": "5.66%", - "volume": "105394", - "marketCap": "14929600.00", + "lastsale": "$1.17", + "netchange": "0.05", + "pctchange": "4.464%", + "volume": "72037", + "marketCap": "15596100.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -32580,11 +32720,11 @@ { "symbol": "LXEO", "name": "Lexeo Therapeutics Inc. Common Stock", - "lastsale": "$13.60", - "netchange": "1.09", - "pctchange": "8.713%", - "volume": "104890", - "marketCap": "362379317.00", + "lastsale": "$13.66", + "netchange": "0.06", + "pctchange": "0.441%", + "volume": "101389", + "marketCap": "363978049.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -32594,25 +32734,25 @@ { "symbol": "LXRX", "name": "Lexicon Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.21", - "netchange": "-0.06", - "pctchange": "-4.724%", - "volume": "1564901", - "marketCap": "296358881.00", + "lastsale": "$1.27", + "netchange": "0.06", + "pctchange": "4.959%", + "volume": "1795343", + "marketCap": "311054363.00", "country": "United States", "ipoyear": "", - "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/lxrx" }, { "symbol": "LYEL", "name": "Lyell Immunopharma Inc. Common Stock", - "lastsale": "$1.95", - "netchange": "0.03", - "pctchange": "1.563%", - "volume": "1840990", - "marketCap": "491144488.00", + "lastsale": "$2.06", + "netchange": "0.11", + "pctchange": "5.641%", + "volume": "2138135", + "marketCap": "518850074.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32622,25 +32762,25 @@ { "symbol": "LYFT", "name": "Lyft Inc. Class A Common Stock", - "lastsale": "$15.64", - "netchange": "0.09", - "pctchange": "0.579%", - "volume": "12858427", - "marketCap": "6146368183.00", + "lastsale": "$15.07", + "netchange": "-0.57", + "pctchange": "-3.645%", + "volume": "26804711", + "marketCap": "5922363716.00", "country": "United States", "ipoyear": "2019", - "industry": "Business Services", - "sector": "Consumer Discretionary", + "industry": "EDP Services", + "sector": "Technology", "url": "/market-activity/stocks/lyft" }, { "symbol": "LYRA", "name": "Lyra Therapeutics Inc. Common Stock", - "lastsale": "$5.22", - "netchange": "0.57", - "pctchange": "12.258%", - "volume": "409670", - "marketCap": "274379523.00", + "lastsale": "$4.99", + "netchange": "-0.23", + "pctchange": "-4.406%", + "volume": "213083", + "marketCap": "262290004.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -32650,11 +32790,11 @@ { "symbol": "LYT", "name": "Lytus Technologies Holdings PTV. Ltd. Common Shares", - "lastsale": "$0.1158", - "netchange": "-0.0057", - "pctchange": "-4.691%", - "volume": "421057", - "marketCap": "3955040.00", + "lastsale": "$0.1186", + "netchange": "0.0028", + "pctchange": "2.418%", + "volume": "419431", + "marketCap": "4050672.00", "country": "United Arab Emirates", "ipoyear": "2022", "industry": "EDP Services", @@ -32664,11 +32804,11 @@ { "symbol": "LYTS", "name": "LSI Industries Inc. Common Stock", - "lastsale": "$13.86", - "netchange": "0.11", - "pctchange": "0.80%", - "volume": "135186", - "marketCap": "400851283.00", + "lastsale": "$14.05", + "netchange": "0.19", + "pctchange": "1.371%", + "volume": "114448", + "marketCap": "406346358.00", "country": "United States", "ipoyear": "1985", "industry": "Building Products", @@ -32678,11 +32818,11 @@ { "symbol": "LZ", "name": "LegalZoom.com Inc. Common Stock", - "lastsale": "$11.23", - "netchange": "0.13", - "pctchange": "1.171%", - "volume": "1430841", - "marketCap": "2110499415.00", + "lastsale": "$11.58", + "netchange": "0.35", + "pctchange": "3.117%", + "volume": "1300254", + "marketCap": "2176276334.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -32720,11 +32860,11 @@ { "symbol": "MACK", "name": "Merrimack Pharmaceuticals Inc. Common Stock", - "lastsale": "$13.08", - "netchange": "-0.16", - "pctchange": "-1.208%", - "volume": "41781", - "marketCap": "187318065.00", + "lastsale": "$13.17", + "netchange": "0.09", + "pctchange": "0.688%", + "volume": "24541", + "marketCap": "188606951.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32734,11 +32874,11 @@ { "symbol": "MAMA", "name": "Mama's Creations Inc. Common Stock", - "lastsale": "$3.91", - "netchange": "-0.09", - "pctchange": "-2.25%", - "volume": "511025", - "marketCap": "145673290.00", + "lastsale": "$4.23", + "netchange": "0.32", + "pctchange": "8.184%", + "volume": "2452232", + "marketCap": "157595401.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -32748,11 +32888,11 @@ { "symbol": "MANH", "name": "Manhattan Associates Inc. Common Stock", - "lastsale": "$218.54", - "netchange": "4.35", - "pctchange": "2.031%", - "volume": "596575", - "marketCap": "13454449411.00", + "lastsale": "$221.93", + "netchange": "3.39", + "pctchange": "1.551%", + "volume": "473204", + "marketCap": "13663155293.00", "country": "United States", "ipoyear": "1998", "industry": "Computer Software: Prepackaged Software", @@ -32762,38 +32902,52 @@ { "symbol": "MAPS", "name": "WM Technology Inc. Class A Common Stock ", - "lastsale": "$0.751", - "netchange": "0.001", - "pctchange": "0.133%", - "volume": "330595", - "marketCap": "112174986.00", + "lastsale": "$0.74", + "netchange": "-0.011", + "pctchange": "-1.465%", + "volume": "458175", + "marketCap": "110531943.00", "country": "United States", "ipoyear": "2019", - "industry": "Computer Software: Prepackaged Software", - "sector": "Technology", + "industry": "Other Consumer Services", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/maps" }, { "symbol": "MAPSW", "name": "WM Technology Inc. Warrants ", - "lastsale": "$0.0399", - "netchange": "0.0105", - "pctchange": "35.714%", - "volume": "103173", - "marketCap": "5959763.00", + "lastsale": "$0.03", + "netchange": "-0.0099", + "pctchange": "-24.812%", + "volume": "244184", + "marketCap": "4481025.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/mapsw" }, + { + "symbol": "MAQC", + "name": "Maquia Capital Acquisition Corporation Class A Common Stock", + "lastsale": "$11.36", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "177", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/maqc" + }, { "symbol": "MAQCW", "name": "Maquia Capital Acquisition Corporation Warrant", - "lastsale": "$0.0152", - "netchange": "-0.0033", - "pctchange": "-17.838%", - "volume": "2201", + "lastsale": "$0.017", + "netchange": "0.0017", + "pctchange": "11.111%", + "volume": "3993", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -32804,11 +32958,11 @@ { "symbol": "MAR", "name": "Marriott International Class A Common Stock", - "lastsale": "$222.12", - "netchange": "0.98", - "pctchange": "0.443%", - "volume": "1439882", - "marketCap": "65234722218.00", + "lastsale": "$221.39", + "netchange": "-0.73", + "pctchange": "-0.329%", + "volume": "1525293", + "marketCap": "65020327534.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -32818,11 +32972,11 @@ { "symbol": "MARA", "name": "Marathon Digital Holdings Inc. Common Stock", - "lastsale": "$19.88", - "netchange": "1.59", - "pctchange": "8.693%", - "volume": "60083883", - "marketCap": "4425786252.00", + "lastsale": "$21.97", + "netchange": "2.09", + "pctchange": "10.513%", + "volume": "91686027", + "marketCap": "4891072634.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -32832,11 +32986,11 @@ { "symbol": "MARK", "name": "Remark Holdings Inc. Common Stock", - "lastsale": "$0.4867", - "netchange": "-0.0031", - "pctchange": "-0.633%", - "volume": "223034", - "marketCap": "10187534.00", + "lastsale": "$0.432", + "netchange": "-0.0547", + "pctchange": "-11.239%", + "volume": "245732", + "marketCap": "9042561.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -32846,11 +33000,11 @@ { "symbol": "MARPS", "name": "Marine Petroleum Trust Units of Beneficial Interest", - "lastsale": "$4.23", - "netchange": "-0.07", - "pctchange": "-1.628%", - "volume": "7134", - "marketCap": "8460000.00", + "lastsale": "$4.21", + "netchange": "-0.02", + "pctchange": "-0.473%", + "volume": "29843", + "marketCap": "8420000.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -32863,7 +33017,7 @@ "lastsale": "$10.60", "netchange": "0.00", "pctchange": "0.00%", - "volume": "9053", + "volume": "3013", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -32871,14 +33025,28 @@ "sector": "Finance", "url": "/market-activity/stocks/marx" }, + { + "symbol": "MARXR", + "name": "Mars Acquisition Corp. Rights", + "lastsale": "$0.20", + "netchange": "-0.03", + "pctchange": "-13.043%", + "volume": "25874", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2023", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/marxr" + }, { "symbol": "MASI", "name": "Masimo Corporation Common Stock", - "lastsale": "$115.22", - "netchange": "3.53", - "pctchange": "3.161%", - "volume": "1271448", - "marketCap": "6088369862.00", + "lastsale": "$115.87", + "netchange": "0.65", + "pctchange": "0.564%", + "volume": "939919", + "marketCap": "6122716680.00", "country": "United States", "ipoyear": "2007", "industry": "Medical/Dental Instruments", @@ -32888,11 +33056,11 @@ { "symbol": "MASS", "name": "908 Devices Inc. Common Stock", - "lastsale": "$7.65", - "netchange": "-0.30", - "pctchange": "-3.774%", - "volume": "137146", - "marketCap": "247700214.00", + "lastsale": "$8.99", + "netchange": "1.34", + "pctchange": "17.516%", + "volume": "293131", + "marketCap": "291088226.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -32902,11 +33070,11 @@ { "symbol": "MAT", "name": "Mattel Inc. Common Stock", - "lastsale": "$19.36", - "netchange": "0.33", - "pctchange": "1.734%", - "volume": "2307051", - "marketCap": "6838583523.00", + "lastsale": "$19.29", + "netchange": "-0.07", + "pctchange": "-0.362%", + "volume": "1821841", + "marketCap": "6813857240.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -32916,11 +33084,11 @@ { "symbol": "MATH", "name": "Metalpha Technology Holding Limited Ordinary Shares", - "lastsale": "$1.50", - "netchange": "0.0521", - "pctchange": "3.598%", - "volume": "63894", - "marketCap": "40347555.00", + "lastsale": "$1.55", + "netchange": "0.05", + "pctchange": "3.333%", + "volume": "55910", + "marketCap": "41692474.00", "country": "China", "ipoyear": "2017", "industry": "Finance/Investors Services", @@ -32930,11 +33098,11 @@ { "symbol": "MATW", "name": "Matthews International Corporation Class A Common Stock", - "lastsale": "$36.32", - "netchange": "0.73", - "pctchange": "2.051%", - "volume": "136274", - "marketCap": "1103555996.00", + "lastsale": "$37.69", + "netchange": "1.37", + "pctchange": "3.772%", + "volume": "129718", + "marketCap": "1145182420.00", "country": "United States", "ipoyear": "1994", "industry": "Metal Fabrications", @@ -32944,11 +33112,11 @@ { "symbol": "MAXN", "name": "Maxeon Solar Technologies Ltd. Ordinary Shares", - "lastsale": "$5.54", - "netchange": "-0.60", - "pctchange": "-9.772%", - "volume": "5658586", - "marketCap": "291015147.00", + "lastsale": "$6.36", + "netchange": "0.82", + "pctchange": "14.801%", + "volume": "4031661", + "marketCap": "334089592.00", "country": "Singapore", "ipoyear": "", "industry": "Semiconductors", @@ -32961,7 +33129,7 @@ "lastsale": "$42.11", "netchange": "0.00", "pctchange": "0.00%", - "volume": "43", + "volume": "110", "marketCap": "84884496.00", "country": "United States", "ipoyear": "", @@ -32972,11 +33140,11 @@ { "symbol": "MBCN", "name": "Middlefield Banc Corp. Common Stock", - "lastsale": "$34.53", - "netchange": "-2.17", - "pctchange": "-5.913%", - "volume": "55203", - "marketCap": "279436649.00", + "lastsale": "$34.82", + "netchange": "0.29", + "pctchange": "0.84%", + "volume": "25375", + "marketCap": "281783496.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32986,11 +33154,11 @@ { "symbol": "MBIN", "name": "Merchants Bancorp Common Stock", - "lastsale": "$40.48", - "netchange": "0.23", - "pctchange": "0.571%", - "volume": "163667", - "marketCap": "1750363782.00", + "lastsale": "$41.71", + "netchange": "1.23", + "pctchange": "3.039%", + "volume": "239617", + "marketCap": "1803549243.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -33000,11 +33168,11 @@ { "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": "$24.50", - "netchange": "-0.17", - "pctchange": "-0.689%", - "volume": "5309", - "marketCap": "1059385194.00", + "lastsale": "$25.10", + "netchange": "0.60", + "pctchange": "2.449%", + "volume": "15571", + "marketCap": "1085329321.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33014,11 +33182,11 @@ { "symbol": "MBINN", "name": "Merchants Bancorp Depositary Shares Preferred Series C", - "lastsale": "$19.56", - "netchange": "-0.21", - "pctchange": "-1.062%", - "volume": "14529", - "marketCap": "845778547.00", + "lastsale": "$19.84", + "netchange": "0.28", + "pctchange": "1.431%", + "volume": "15926", + "marketCap": "857885806.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33028,11 +33196,11 @@ { "symbol": "MBINO", "name": "Merchants Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series B Fixed-to-Floating Rate", - "lastsale": "$23.50", - "netchange": "0.23", - "pctchange": "0.988%", - "volume": "19262", - "marketCap": "1016144982.00", + "lastsale": "$23.43", + "netchange": "-0.07", + "pctchange": "-0.298%", + "volume": "10341", + "marketCap": "1013118167.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33042,11 +33210,11 @@ { "symbol": "MBINP", "name": "Merchants Bancorp 7.00% Fixed-to-Floating Rate Series A Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$24.99", - "netchange": "0.47", - "pctchange": "1.917%", - "volume": "15312", - "marketCap": "1080572898.00", + "lastsale": "$24.5935", + "netchange": "-0.3965", + "pctchange": "-1.587%", + "volume": "992", + "marketCap": "1063428154.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33056,11 +33224,11 @@ { "symbol": "MBIO", "name": "Mustang Bio Inc. Common Stock", - "lastsale": "$1.38", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "104717", - "marketCap": "12719722.00", + "lastsale": "$1.33", + "netchange": "-0.05", + "pctchange": "-3.623%", + "volume": "120585", + "marketCap": "12258863.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33070,11 +33238,11 @@ { "symbol": "MBLY", "name": "Mobileye Global Inc. Class A Common Stock", - "lastsale": "$41.49", - "netchange": "-0.47", - "pctchange": "-1.12%", - "volume": "2277666", - "marketCap": "3926943611.00", + "lastsale": "$42.22", + "netchange": "0.73", + "pctchange": "1.759%", + "volume": "1404654", + "marketCap": "3996036618.00", "country": "Israel", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -33084,10 +33252,10 @@ { "symbol": "MBNKP", "name": "Medallion Bank Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series F", - "lastsale": "$23.25", - "netchange": "-0.29", - "pctchange": "-1.232%", - "volume": "322", + "lastsale": "$23.6629", + "netchange": "0.4129", + "pctchange": "1.776%", + "volume": "390", "marketCap": "0.00", "country": "United States", "ipoyear": "2019", @@ -33098,11 +33266,11 @@ { "symbol": "MBOT", "name": "Microbot Medical Inc. Common Stock", - "lastsale": "$1.33", - "netchange": "0.02", - "pctchange": "1.527%", - "volume": "64781", - "marketCap": "15570732.00", + "lastsale": "$1.41", + "netchange": "0.08", + "pctchange": "6.015%", + "volume": "112223", + "marketCap": "16507317.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -33112,11 +33280,11 @@ { "symbol": "MBRX", "name": "Moleculin Biotech Inc. Common Stock", - "lastsale": "$0.625", - "netchange": "0.045", - "pctchange": "7.759%", - "volume": "226938", - "marketCap": "18631527.00", + "lastsale": "$0.70", + "netchange": "0.075", + "pctchange": "12.00%", + "volume": "171112", + "marketCap": "20867310.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33129,7 +33297,7 @@ "lastsale": "$11.75", "netchange": "0.00", "pctchange": "0.00%", - "volume": "42", + "volume": "44", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -33140,11 +33308,11 @@ { "symbol": "MBUU", "name": "Malibu Boats Inc. Class A Common Stock", - "lastsale": "$51.96", - "netchange": "0.42", - "pctchange": "0.815%", - "volume": "282091", - "marketCap": "1059844487.00", + "lastsale": "$53.31", + "netchange": "1.35", + "pctchange": "2.598%", + "volume": "300980", + "marketCap": "1087380863.00", "country": "United States", "ipoyear": "2014", "industry": "Marine Transportation", @@ -33154,11 +33322,11 @@ { "symbol": "MBWM", "name": "Mercantile Bank Corporation Common Stock", - "lastsale": "$39.48", - "netchange": "-0.17", - "pctchange": "-0.429%", - "volume": "65426", - "marketCap": "632649510.00", + "lastsale": "$40.55", + "netchange": "1.07", + "pctchange": "2.71%", + "volume": "61179", + "marketCap": "649795786.00", "country": "United States", "ipoyear": "1998", "industry": "Major Banks", @@ -33169,9 +33337,9 @@ "symbol": "MCAA", "name": "Mountain & Co. I Acquisition Corp. Class A Ordinary Shares", "lastsale": "$11.26", - "netchange": "0.02", - "pctchange": "0.178%", - "volume": "305556", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -33185,7 +33353,7 @@ "lastsale": "$0.025", "netchange": "0.00", "pctchange": "0.00%", - "volume": "162647", + "volume": "74", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -33197,9 +33365,9 @@ "symbol": "MCAC", "name": "Monterey Capital Acquisition Corporation Class A Common Stock", "lastsale": "$10.80", - "netchange": "-0.01", - "pctchange": "-0.093%", - "volume": "31428", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -33213,7 +33381,7 @@ "lastsale": "$0.1182", "netchange": "0.00", "pctchange": "0.00%", - "volume": "18", + "volume": "94", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -33221,27 +33389,13 @@ "sector": "Finance", "url": "/market-activity/stocks/mcacr" }, - { - "symbol": "MCACW", - "name": "Monterey Capital Acquisition Corporation Warrants", - "lastsale": "$0.009", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1659", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/mcacw" - }, { "symbol": "MCAF", "name": "Mountain Crest Acquisition Corp. IV Common Stock", - "lastsale": "$8.52", - "netchange": "0.5615", - "pctchange": "7.055%", - "volume": "17729", + "lastsale": "$9.75", + "netchange": "1.23", + "pctchange": "14.437%", + "volume": "10858", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -33252,10 +33406,10 @@ { "symbol": "MCAFR", "name": "Mountain Crest Acquisition Corp. IV Rights", - "lastsale": "$0.18", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "100", + "lastsale": "$0.155", + "netchange": "-0.025", + "pctchange": "-13.889%", + "volume": "11833", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -33266,10 +33420,10 @@ { "symbol": "MCAFU", "name": "Mountain Crest Acquisition Corp. IV Unit", - "lastsale": "$8.83", - "netchange": "0.38", - "pctchange": "4.497%", - "volume": "4479", + "lastsale": "$9.62", + "netchange": "0.79", + "pctchange": "8.947%", + "volume": "1040", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -33283,7 +33437,7 @@ "lastsale": "$10.69", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "5", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -33308,11 +33462,11 @@ { "symbol": "MCBC", "name": "Macatawa Bank Corporation Common Stock", - "lastsale": "$11.09", - "netchange": "-0.35", - "pctchange": "-3.059%", - "volume": "167341", - "marketCap": "380292591.00", + "lastsale": "$11.35", + "netchange": "0.26", + "pctchange": "2.344%", + "volume": "59248", + "marketCap": "389208377.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33322,11 +33476,11 @@ { "symbol": "MCBS", "name": "MetroCity Bankshares Inc. Common Stock", - "lastsale": "$23.85", - "netchange": "-1.55", - "pctchange": "-6.102%", - "volume": "51581", - "marketCap": "601165127.00", + "lastsale": "$24.72", + "netchange": "0.87", + "pctchange": "3.648%", + "volume": "59568", + "marketCap": "623094421.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -33336,11 +33490,11 @@ { "symbol": "MCFT", "name": "MasterCraft Boat Holdings Inc. Common Stock", - "lastsale": "$21.65", - "netchange": "-0.20", - "pctchange": "-0.915%", - "volume": "88255", - "marketCap": "373595453.00", + "lastsale": "$22.48", + "netchange": "0.83", + "pctchange": "3.834%", + "volume": "120773", + "marketCap": "387918050.00", "country": "United States", "ipoyear": "2015", "industry": "Marine Transportation", @@ -33350,11 +33504,11 @@ { "symbol": "MCHP", "name": "Microchip Technology Incorporated Common Stock", - "lastsale": "$91.31", - "netchange": "-0.89", - "pctchange": "-0.965%", - "volume": "4291814", - "marketCap": "49402846160.00", + "lastsale": "$91.39", + "netchange": "0.08", + "pctchange": "0.088%", + "volume": "3941462", + "marketCap": "49446129784.00", "country": "United States", "ipoyear": "1993", "industry": "Semiconductors", @@ -33364,11 +33518,11 @@ { "symbol": "MCHX", "name": "Marchex Inc. Class B Common Stock", - "lastsale": "$1.43", - "netchange": "-0.01", - "pctchange": "-0.694%", - "volume": "5100", - "marketCap": "61942973.00", + "lastsale": "$1.40", + "netchange": "-0.03", + "pctchange": "-2.098%", + "volume": "140795", + "marketCap": "60643470.00", "country": "United States", "ipoyear": "2004", "industry": "Business Services", @@ -33378,11 +33532,11 @@ { "symbol": "MCOM", "name": "micromobility.com Inc. Class A Common stock", - "lastsale": "$0.4449", - "netchange": "-0.1346", - "pctchange": "-23.227%", - "volume": "3189494", - "marketCap": "1204274.00", + "lastsale": "$0.22", + "netchange": "-0.2249", + "pctchange": "-50.551%", + "volume": "12959387", + "marketCap": "595505.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -33392,11 +33546,11 @@ { "symbol": "MCOMW", "name": "micromobility.com Inc. Warrant", - "lastsale": "$0.0115", - "netchange": "-0.0019", - "pctchange": "-14.179%", - "volume": "91336", - "marketCap": "31129.00", + "lastsale": "$0.0127", + "netchange": "0.0012", + "pctchange": "10.435%", + "volume": "189198", + "marketCap": "34377.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -33406,11 +33560,11 @@ { "symbol": "MCRB", "name": "Seres Therapeutics Inc. Common Stock", - "lastsale": "$1.13", - "netchange": "0.1374", - "pctchange": "13.842%", - "volume": "7570647", - "marketCap": "146060635.00", + "lastsale": "$1.14", + "netchange": "0.01", + "pctchange": "0.885%", + "volume": "3507834", + "marketCap": "147353207.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33420,11 +33574,11 @@ { "symbol": "MCRI", "name": "Monarch Casino & Resort Inc. Common Stock", - "lastsale": "$67.95", - "netchange": "0.02", - "pctchange": "0.029%", - "volume": "115539", - "marketCap": "1295638120.00", + "lastsale": "$69.17", + "netchange": "1.22", + "pctchange": "1.795%", + "volume": "81692", + "marketCap": "1318900497.00", "country": "United States", "ipoyear": "1993", "industry": "Hotels/Resorts", @@ -33434,11 +33588,11 @@ { "symbol": "MCVT", "name": "Mill City Ventures III Ltd. Common Stock", - "lastsale": "$2.33", - "netchange": "0.11", - "pctchange": "4.955%", - "volume": "3411", - "marketCap": "14877644.00", + "lastsale": "$2.45", + "netchange": "0.12", + "pctchange": "5.15%", + "volume": "35013", + "marketCap": "15643875.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -33448,10 +33602,10 @@ { "symbol": "MDAI", "name": "Spectral AI Inc. Class A Common Stock", - "lastsale": "$2.71", - "netchange": "-0.07", - "pctchange": "-2.518%", - "volume": "30634", + "lastsale": "$2.96", + "netchange": "0.25", + "pctchange": "9.225%", + "volume": "113738", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -33462,10 +33616,10 @@ { "symbol": "MDAIW", "name": "Spectral AI Inc. Warrants", - "lastsale": "$0.2399", - "netchange": "0.0452", - "pctchange": "23.215%", - "volume": "213585", + "lastsale": "$0.24", + "netchange": "0.0001", + "pctchange": "0.042%", + "volume": "101151", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -33476,11 +33630,11 @@ { "symbol": "MDB", "name": "MongoDB Inc. Class A Common Stock", - "lastsale": "$412.74", - "netchange": "-7.43", - "pctchange": "-1.768%", - "volume": "1587586", - "marketCap": "29790597483.00", + "lastsale": "$409.78", + "netchange": "-2.96", + "pctchange": "-0.717%", + "volume": "1164863", + "marketCap": "29576951680.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -33490,11 +33644,11 @@ { "symbol": "MDBH", "name": "MDB Capital Holdings LLC Class A common", - "lastsale": "$8.50", - "netchange": "-1.15", - "pctchange": "-11.917%", - "volume": "13799", - "marketCap": "79012872.00", + "lastsale": "$8.12", + "netchange": "-0.38", + "pctchange": "-4.471%", + "volume": "21375", + "marketCap": "75480532.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -33504,11 +33658,11 @@ { "symbol": "MDGL", "name": "Madrigal Pharmaceuticals Inc. Common Stock", - "lastsale": "$230.00", - "netchange": "-7.13", - "pctchange": "-3.007%", - "volume": "243953", - "marketCap": "4540808580.00", + "lastsale": "$230.88", + "netchange": "0.88", + "pctchange": "0.383%", + "volume": "308554", + "marketCap": "4558182108.00", "country": "United States", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33518,11 +33672,11 @@ { "symbol": "MDGS", "name": "Medigus Ltd. American Depositary Shares", - "lastsale": "$3.6426", - "netchange": "-0.0674", - "pctchange": "-1.817%", - "volume": "15029", - "marketCap": "5988791.00", + "lastsale": "$3.5076", + "netchange": "-0.135", + "pctchange": "-3.706%", + "volume": "6068", + "marketCap": "5766838.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -33532,11 +33686,11 @@ { "symbol": "MDIA", "name": "Mediaco Holding Inc. Class A Common Stock ", - "lastsale": "$0.525", - "netchange": "-0.003", - "pctchange": "-0.568%", - "volume": "18394", - "marketCap": "13838418.00", + "lastsale": "$0.517", + "netchange": "-0.008", + "pctchange": "-1.524%", + "volume": "28062", + "marketCap": "13627547.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -33547,9 +33701,9 @@ "symbol": "MDJH", "name": "MDJM LTD Ordinary Share", "lastsale": "$1.36", - "netchange": "-0.13", - "pctchange": "-8.725%", - "volume": "2252", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "123", "marketCap": "15884800.00", "country": "China", "ipoyear": "2019", @@ -33560,11 +33714,11 @@ { "symbol": "MDLZ", "name": "Mondelez International Inc. Class A Common Stock", - "lastsale": "$71.06", - "netchange": "0.36", - "pctchange": "0.509%", - "volume": "5243896", - "marketCap": "96705240270.00", + "lastsale": "$71.05", + "netchange": "-0.01", + "pctchange": "-0.014%", + "volume": "5096691", + "marketCap": "96691631314.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -33574,11 +33728,11 @@ { "symbol": "MDRR", "name": "Medalist Diversified REIT Inc. Common Stock", - "lastsale": "$5.25", - "netchange": "0.26", - "pctchange": "5.21%", - "volume": "16673", - "marketCap": "11648753.00", + "lastsale": "$5.20", + "netchange": "-0.05", + "pctchange": "-0.952%", + "volume": "6589", + "marketCap": "11537812.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -33588,11 +33742,11 @@ { "symbol": "MDRRP", "name": "Medalist Diversified REIT Inc. Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$23.24", - "netchange": "0.08", - "pctchange": "0.345%", + "lastsale": "$23.5265", + "netchange": "0.2865", + "pctchange": "1.233%", "volume": "200", - "marketCap": "51565144.00", + "marketCap": "52200833.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -33602,11 +33756,11 @@ { "symbol": "MDRX", "name": "Veradigm Inc. Common Stock", - "lastsale": "$9.51", - "netchange": "-0.13", - "pctchange": "-1.349%", - "volume": "1658748", - "marketCap": "1039060470.00", + "lastsale": "$9.84", + "netchange": "0.33", + "pctchange": "3.47%", + "volume": "1507964", + "marketCap": "1075116196.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -33616,11 +33770,11 @@ { "symbol": "MDVL", "name": "MedAvail Holdings Inc. Common Stock", - "lastsale": "$3.56", - "netchange": "1.2499", - "pctchange": "54.106%", - "volume": "70369", - "marketCap": "5745523.00", + "lastsale": "$4.80", + "netchange": "1.24", + "pctchange": "34.831%", + "volume": "194861", + "marketCap": "7746773.00", "country": "United States", "ipoyear": "", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -33630,11 +33784,11 @@ { "symbol": "MDWD", "name": "MediWound Ltd. Ordinary Shares", - "lastsale": "$10.62", - "netchange": "0.09", - "pctchange": "0.855%", - "volume": "4106", - "marketCap": "76889012.00", + "lastsale": "$10.6322", + "netchange": "0.0122", + "pctchange": "0.115%", + "volume": "15738", + "marketCap": "76977341.00", "country": "Israel", "ipoyear": "2014", "industry": " Medicinal Chemicals and Botanical Products ", @@ -33644,11 +33798,11 @@ { "symbol": "MDWT", "name": "Midwest Holding Inc. Common Stock", - "lastsale": "$26.98", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "7692", - "marketCap": "101030522.00", + "lastsale": "$26.99", + "netchange": "0.01", + "pctchange": "0.037%", + "volume": "4862", + "marketCap": "101067969.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -33658,11 +33812,11 @@ { "symbol": "MDXG", "name": "MiMedx Group Inc Common Stock", - "lastsale": "$8.79", - "netchange": "-0.17", - "pctchange": "-1.897%", - "volume": "628685", - "marketCap": "1022950165.00", + "lastsale": "$9.14", + "netchange": "0.35", + "pctchange": "3.982%", + "volume": "783803", + "marketCap": "1063681969.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33672,11 +33826,11 @@ { "symbol": "MDXH", "name": "MDxHealth SA Ordinary Shares", - "lastsale": "$3.24", - "netchange": "-0.02", - "pctchange": "-0.613%", - "volume": "43498", - "marketCap": "8841341.00", + "lastsale": "$3.44", + "netchange": "0.20", + "pctchange": "6.173%", + "volume": "67590", + "marketCap": "9387103.00", "country": "Belgium", "ipoyear": "2021", "industry": "", @@ -33686,11 +33840,11 @@ { "symbol": "ME", "name": "23andMe Holding Co. Class A Common Stock", - "lastsale": "$0.863", - "netchange": "-0.0877", - "pctchange": "-9.225%", - "volume": "7214338", - "marketCap": "413467231.00", + "lastsale": "$0.9535", + "netchange": "0.0905", + "pctchange": "10.487%", + "volume": "8156348", + "marketCap": "456826193.00", "country": "United States", "ipoyear": "", "industry": "Precision Instruments", @@ -33700,11 +33854,11 @@ { "symbol": "MEDP", "name": "Medpace Holdings Inc. Common Stock", - "lastsale": "$301.34", - "netchange": "1.74", - "pctchange": "0.581%", - "volume": "208023", - "marketCap": "9246146604.00", + "lastsale": "$306.57", + "netchange": "5.23", + "pctchange": "1.736%", + "volume": "163286", + "marketCap": "9406620975.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -33715,9 +33869,9 @@ "symbol": "MEDS", "name": "TRxADE HEALTH Inc. Common Stock", "lastsale": "$5.89", - "netchange": "0.39", - "pctchange": "7.091%", - "volume": "6164", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2219", "marketCap": "7345825.00", "country": "United States", "ipoyear": "", @@ -33729,9 +33883,9 @@ "symbol": "MEGL", "name": "Magic Empire Global Limited Ordinary Shares", "lastsale": "$0.83", - "netchange": "-0.015", - "pctchange": "-1.775%", - "volume": "48923", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "95996", "marketCap": "16815800.00", "country": "Hong Kong", "ipoyear": "2022", @@ -33742,11 +33896,11 @@ { "symbol": "MEIP", "name": "MEI Pharma Inc. Common Stock", - "lastsale": "$6.19", - "netchange": "-0.14", - "pctchange": "-2.212%", - "volume": "31562", - "marketCap": "41243085.00", + "lastsale": "$6.33", + "netchange": "0.14", + "pctchange": "2.262%", + "volume": "14228", + "marketCap": "42175885.00", "country": "United States", "ipoyear": "2003", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33756,11 +33910,11 @@ { "symbol": "MELI", "name": "MercadoLibre Inc. Common Stock", - "lastsale": "$1619.57", - "netchange": "13.38", - "pctchange": "0.833%", - "volume": "264420", - "marketCap": "81884709339.00", + "lastsale": "$1629.99", + "netchange": "10.42", + "pctchange": "0.643%", + "volume": "333271", + "marketCap": "82411539715.00", "country": "Argentina", "ipoyear": "2007", "industry": "Business Services", @@ -33770,25 +33924,25 @@ { "symbol": "MEOH", "name": "Methanex Corporation Common Stock", - "lastsale": "$47.00", - "netchange": "0.87", - "pctchange": "1.886%", - "volume": "297610", - "marketCap": "3166742124.00", + "lastsale": "$48.435", + "netchange": "1.435", + "pctchange": "3.053%", + "volume": "216615", + "marketCap": "3263428825.00", "country": "Canada", "ipoyear": "", - "industry": "Major Chemicals", - "sector": "Industrials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/meoh" }, { "symbol": "MERC", "name": "Mercer International Inc. Common Stock", - "lastsale": "$9.25", - "netchange": "0.09", - "pctchange": "0.983%", - "volume": "272756", - "marketCap": "615355011.00", + "lastsale": "$9.49", + "netchange": "0.315", + "pctchange": "3.433%", + "volume": "289810", + "marketCap": "631320978.00", "country": "Canada", "ipoyear": "", "industry": "Paper", @@ -33798,11 +33952,11 @@ { "symbol": "MESA", "name": "Mesa Air Group Inc. Common Stock", - "lastsale": "$0.84", - "netchange": "-0.135", - "pctchange": "-13.846%", - "volume": "602111", - "marketCap": "34297699.00", + "lastsale": "$0.95", + "netchange": "0.11", + "pctchange": "13.095%", + "volume": "363469", + "marketCap": "38789064.00", "country": "United States", "ipoyear": "2018", "industry": "Air Freight/Delivery Services", @@ -33812,11 +33966,11 @@ { "symbol": "MESO", "name": "Mesoblast Limited American Depositary Shares", - "lastsale": "$1.10", - "netchange": "0.03", - "pctchange": "2.804%", - "volume": "113786", - "marketCap": "179005622.00", + "lastsale": "$1.06", + "netchange": "-0.04", + "pctchange": "-3.636%", + "volume": "163297", + "marketCap": "172496327.00", "country": "Australia", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -33826,11 +33980,11 @@ { "symbol": "META", "name": "Meta Platforms Inc. Class A Common Stock", - "lastsale": "$344.62", - "netchange": "9.70", - "pctchange": "2.896%", - "volume": "18983665", - "marketCap": "885626094702.00", + "lastsale": "$350.36", + "netchange": "5.74", + "pctchange": "1.666%", + "volume": "17715707", + "marketCap": "900377106784.00", "country": "United States", "ipoyear": "2012", "industry": "Computer Software: Programming Data Processing", @@ -33840,11 +33994,11 @@ { "symbol": "METC", "name": "Ramaco Resources Inc. Class A Common Stock", - "lastsale": "$15.49", - "netchange": "0.38", - "pctchange": "2.515%", - "volume": "1067338", - "marketCap": "816106063.00", + "lastsale": "$16.13", + "netchange": "0.64", + "pctchange": "4.132%", + "volume": "824602", + "marketCap": "849825099.00", "country": "United States", "ipoyear": "2017", "industry": "Coal Mining", @@ -33854,11 +34008,11 @@ { "symbol": "METCB", "name": "Ramaco Resources Inc. Class B Common Stock", - "lastsale": "$12.92", - "netchange": "0.41", - "pctchange": "3.277%", - "volume": "45745", - "marketCap": "680703055.00", + "lastsale": "$13.23", + "netchange": "0.31", + "pctchange": "2.399%", + "volume": "56889", + "marketCap": "697035714.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -33868,11 +34022,11 @@ { "symbol": "METCL", "name": "Ramaco Resources Inc. 9.00% Senior Notes due 2026", - "lastsale": "$25.73", - "netchange": "0.104", - "pctchange": "0.406%", - "volume": "1113", - "marketCap": "1355610651.00", + "lastsale": "$25.74", + "netchange": "0.01", + "pctchange": "0.039%", + "volume": "1755", + "marketCap": "1356137511.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -33882,11 +34036,11 @@ { "symbol": "MFH", "name": "Mercurity Fintech Holding Inc. Ordinary Shares", - "lastsale": "$1.72", - "netchange": "-0.07", - "pctchange": "-3.911%", - "volume": "17041", - "marketCap": "80045560.00", + "lastsale": "$1.78", + "netchange": "0.06", + "pctchange": "3.488%", + "volume": "35220", + "marketCap": "82837846.00", "country": "China", "ipoyear": "2015", "industry": "Finance: Consumer Services", @@ -33896,25 +34050,39 @@ { "symbol": "MFIC", "name": "MidCap Financial Investment Corporation Common Stock", - "lastsale": "$13.53", - "netchange": "-0.10", - "pctchange": "-0.734%", - "volume": "272420", - "marketCap": "882876811.00", + "lastsale": "$13.71", + "netchange": "0.18", + "pctchange": "1.33%", + "volume": "205281", + "marketCap": "894622400.00", "country": "United States", "ipoyear": "2004", "industry": "Finance/Investors Services", "sector": "Finance", "url": "/market-activity/stocks/mfic" }, + { + "symbol": "MFICL", + "name": "MidCap Financial Investment Corporation 8.00% Notes due 2028", + "lastsale": "$25.18", + "netchange": "25.18", + "pctchange": "", + "volume": "222864", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/mficl" + }, { "symbol": "MFIN", "name": "Medallion Financial Corp. Common Stock", - "lastsale": "$9.45", - "netchange": "0.01", - "pctchange": "0.106%", - "volume": "49819", - "marketCap": "220787258.00", + "lastsale": "$9.70", + "netchange": "0.25", + "pctchange": "2.646%", + "volume": "94273", + "marketCap": "226628191.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -33924,11 +34092,11 @@ { "symbol": "MGAM", "name": "Mobile Global Esports Inc. Common Stock", - "lastsale": "$0.29", - "netchange": "-0.0072", - "pctchange": "-2.423%", - "volume": "153964", - "marketCap": "5922262.00", + "lastsale": "$0.2875", + "netchange": "-0.0025", + "pctchange": "-0.862%", + "volume": "158151", + "marketCap": "5871208.00", "country": "United States", "ipoyear": "2022", "industry": "Services-Misc. Amusement & Recreation", @@ -33938,25 +34106,25 @@ { "symbol": "MGEE", "name": "MGE Energy Inc", - "lastsale": "$72.08", - "netchange": "-1.355", - "pctchange": "-1.845%", - "volume": "196699", - "marketCap": "2606655710.00", + "lastsale": "$72.19", + "netchange": "0.11", + "pctchange": "0.153%", + "volume": "234694", + "marketCap": "2610633680.00", "country": "United States", "ipoyear": "", - "industry": "Electric Utilities: Central", - "sector": "Energy", + "industry": "Power Generation", + "sector": "Utilities", "url": "/market-activity/stocks/mgee" }, { "symbol": "MGIC", "name": "Magic Software Enterprises Ltd. Ordinary Shares", - "lastsale": "$9.61", - "netchange": "-0.05", - "pctchange": "-0.518%", - "volume": "69858", - "marketCap": "471754900.00", + "lastsale": "$9.86", + "netchange": "0.25", + "pctchange": "2.601%", + "volume": "64265", + "marketCap": "484027400.00", "country": "Israel", "ipoyear": "1991", "industry": "Computer Software: Prepackaged Software", @@ -33966,11 +34134,11 @@ { "symbol": "MGIH", "name": "Millennium Group International Holdings Limited Ordinary Shares", - "lastsale": "$1.37", - "netchange": "-0.23", - "pctchange": "-14.375%", - "volume": "19450", - "marketCap": "15412500.00", + "lastsale": "$1.43", + "netchange": "0.06", + "pctchange": "4.38%", + "volume": "8199", + "marketCap": "16087500.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "Publishing", @@ -33980,11 +34148,11 @@ { "symbol": "MGNI", "name": "Magnite Inc. Common Stock", - "lastsale": "$9.13", - "netchange": "0.05", - "pctchange": "0.551%", - "volume": "1163525", - "marketCap": "1258579922.00", + "lastsale": "$9.67", + "netchange": "0.54", + "pctchange": "5.915%", + "volume": "1297125", + "marketCap": "1333019479.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -33994,11 +34162,11 @@ { "symbol": "MGNX", "name": "MacroGenics Inc. Common Stock", - "lastsale": "$8.68", - "netchange": "-0.58", - "pctchange": "-6.263%", - "volume": "520592", - "marketCap": "538415600.00", + "lastsale": "$9.23", + "netchange": "0.55", + "pctchange": "6.336%", + "volume": "612996", + "marketCap": "572531796.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34008,11 +34176,11 @@ { "symbol": "MGOL", "name": "MGO Global Inc. Common Stock", - "lastsale": "$0.4681", - "netchange": "0.0181", - "pctchange": "4.022%", - "volume": "149308", - "marketCap": "6668221.00", + "lastsale": "$0.4647", + "netchange": "-0.0034", + "pctchange": "-0.726%", + "volume": "42741", + "marketCap": "6619787.00", "country": "United States", "ipoyear": "2023", "industry": "Advertising", @@ -34022,11 +34190,11 @@ { "symbol": "MGPI", "name": "MGP Ingredients Inc.", - "lastsale": "$99.38", - "netchange": "1.99", - "pctchange": "2.043%", - "volume": "149088", - "marketCap": "2187961310.00", + "lastsale": "$100.84", + "netchange": "1.46", + "pctchange": "1.469%", + "volume": "106869", + "marketCap": "2220104835.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -34036,11 +34204,11 @@ { "symbol": "MGRC", "name": "McGrath RentCorp Common Stock", - "lastsale": "$116.93", - "netchange": "1.43", - "pctchange": "1.238%", - "volume": "161931", - "marketCap": "2863550804.00", + "lastsale": "$118.15", + "netchange": "1.22", + "pctchange": "1.043%", + "volume": "144681", + "marketCap": "2893427927.00", "country": "United States", "ipoyear": "1984", "industry": "Diversified Commercial Services", @@ -34050,10 +34218,10 @@ { "symbol": "MGRM", "name": "Monogram Orthopaedics Inc. Common Stock", - "lastsale": "$3.51", - "netchange": "-0.17", - "pctchange": "-4.62%", - "volume": "34934", + "lastsale": "$3.54", + "netchange": "0.03", + "pctchange": "0.855%", + "volume": "31677", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -34064,11 +34232,11 @@ { "symbol": "MGRX", "name": "Mangoceuticals Inc. Common Stock", - "lastsale": "$0.278", - "netchange": "-0.029", - "pctchange": "-9.446%", - "volume": "837332", - "marketCap": "4736981.00", + "lastsale": "$0.2823", + "netchange": "0.0042", + "pctchange": "1.51%", + "volume": "505319", + "marketCap": "4810251.00", "country": "United States", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -34078,11 +34246,11 @@ { "symbol": "MGTX", "name": "MeiraGTx Holdings plc Ordinary Shares", - "lastsale": "$4.515", - "netchange": "0.015", - "pctchange": "0.333%", - "volume": "317653", - "marketCap": "287141137.00", + "lastsale": "$4.89", + "netchange": "0.375", + "pctchange": "8.306%", + "volume": "372373", + "marketCap": "310990068.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -34092,11 +34260,11 @@ { "symbol": "MGYR", "name": "Magyar Bancorp Inc. Common Stock", - "lastsale": "$11.28", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "110", - "marketCap": "75148465.00", + "lastsale": "$10.99", + "netchange": "-0.29", + "pctchange": "-2.571%", + "volume": "687", + "marketCap": "73169200.00", "country": "United States", "ipoyear": "2006", "industry": "Savings Institutions", @@ -34106,11 +34274,11 @@ { "symbol": "MHLD", "name": "Maiden Holdings Ltd.", - "lastsale": "$2.49", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "284546", - "marketCap": "251338708.00", + "lastsale": "$2.46", + "netchange": "-0.03", + "pctchange": "-1.205%", + "volume": "206976", + "marketCap": "248310530.00", "country": "Bermuda", "ipoyear": "2008", "industry": "Property-Casualty Insurers", @@ -34120,11 +34288,11 @@ { "symbol": "MHUA", "name": "Meihua International Medical Technologies Co. Ltd. Ordinary Shares", - "lastsale": "$2.22", - "netchange": "-0.16", - "pctchange": "-6.723%", - "volume": "846027", - "marketCap": "53146800.00", + "lastsale": "$2.32", + "netchange": "0.10", + "pctchange": "4.505%", + "volume": "335027", + "marketCap": "55540800.00", "country": "China", "ipoyear": "2022", "industry": "Medical Specialities", @@ -34134,11 +34302,11 @@ { "symbol": "MICS", "name": "The Singing Machine Company Inc. Common Stock", - "lastsale": "$1.10", - "netchange": "-0.07", - "pctchange": "-5.983%", - "volume": "6078", - "marketCap": "4642285.00", + "lastsale": "$1.165", + "netchange": "0.065", + "pctchange": "5.909%", + "volume": "27275", + "marketCap": "4916602.00", "country": "United States", "ipoyear": "", "industry": "Diversified Electronic Products", @@ -34148,11 +34316,11 @@ { "symbol": "MIDD", "name": "Middleby Corporation (The) Common Stock", - "lastsale": "$143.67", - "netchange": "0.05", - "pctchange": "0.035%", - "volume": "337283", - "marketCap": "7701171026.00", + "lastsale": "$144.96", + "netchange": "1.29", + "pctchange": "0.898%", + "volume": "277317", + "marketCap": "7770319147.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34162,11 +34330,11 @@ { "symbol": "MIGI", "name": "Mawson Infrastructure Group Inc. Common Stock", - "lastsale": "$1.24", - "netchange": "0.06", - "pctchange": "5.085%", - "volume": "556112", - "marketCap": "20639442.00", + "lastsale": "$1.46", + "netchange": "0.22", + "pctchange": "17.742%", + "volume": "857548", + "marketCap": "24301278.00", "country": "Australia", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -34176,11 +34344,11 @@ { "symbol": "MIND", "name": "MIND Technology Inc. Common Stock (DE)", - "lastsale": "$4.8595", - "netchange": "-0.2305", - "pctchange": "-4.528%", - "volume": "15787", - "marketCap": "6831383.00", + "lastsale": "$5.57", + "netchange": "0.7105", + "pctchange": "14.621%", + "volume": "81439", + "marketCap": "7830189.00", "country": "United States", "ipoyear": "1994", "industry": "Industrial Machinery/Components", @@ -34190,11 +34358,11 @@ { "symbol": "MINDP", "name": "MIND Technology Inc. Series A 9.00% Series A Cumulative Preferred Stock (DE)", - "lastsale": "$8.80", - "netchange": "-0.31", - "pctchange": "-3.403%", - "volume": "14632", - "marketCap": "12370855.00", + "lastsale": "$9.47", + "netchange": "0.67", + "pctchange": "7.614%", + "volume": "39415", + "marketCap": "13312727.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34204,11 +34372,11 @@ { "symbol": "MINM", "name": "Minim Inc. Common Stock", - "lastsale": "$2.90", - "netchange": "-0.04", - "pctchange": "-1.361%", - "volume": "36885", - "marketCap": "5505557.00", + "lastsale": "$2.74", + "netchange": "-0.16", + "pctchange": "-5.517%", + "volume": "39192", + "marketCap": "5201802.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -34218,11 +34386,11 @@ { "symbol": "MIRA", "name": "MIRA Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.22", - "netchange": "-0.08", - "pctchange": "-6.154%", - "volume": "395791", - "marketCap": "18032680.00", + "lastsale": "$1.17", + "netchange": "-0.05", + "pctchange": "-4.098%", + "volume": "168274", + "marketCap": "17293635.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34232,11 +34400,11 @@ { "symbol": "MIRM", "name": "Mirum Pharmaceuticals Inc. Common Stock", - "lastsale": "$29.385", - "netchange": "-5.545", - "pctchange": "-15.875%", - "volume": "3333815", - "marketCap": "1369760441.00", + "lastsale": "$31.57", + "netchange": "2.185", + "pctchange": "7.436%", + "volume": "1041515", + "marketCap": "1471612630.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34246,14 +34414,14 @@ { "symbol": "MIST", "name": "Milestone Pharmaceuticals Inc. Common Shares", - "lastsale": "$2.75", - "netchange": "0.14", - "pctchange": "5.364%", - "volume": "101357", - "marketCap": "92078555.00", + "lastsale": "$2.855", + "netchange": "0.105", + "pctchange": "3.818%", + "volume": "48853", + "marketCap": "95594282.00", "country": "Canada", "ipoyear": "2019", - "industry": "Pharmaceuticals and Biotechnology", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/mist" }, @@ -34274,10 +34442,10 @@ { "symbol": "MITAW", "name": "Coliseum Acquisition Corp. Warrant", - "lastsale": "$0.04", - "netchange": "-0.0001", - "pctchange": "-0.249%", - "volume": "617062", + "lastsale": "$0.033", + "netchange": "-0.007", + "pctchange": "-17.50%", + "volume": "94641", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -34288,11 +34456,11 @@ { "symbol": "MITK", "name": "Mitek Systems Inc. Common Stock", - "lastsale": "$12.72", - "netchange": "-0.09", - "pctchange": "-0.703%", - "volume": "407851", - "marketCap": "579899394.00", + "lastsale": "$12.92", + "netchange": "0.20", + "pctchange": "1.572%", + "volume": "474781", + "marketCap": "589017309.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -34302,11 +34470,11 @@ { "symbol": "MKSI", "name": "MKS Instruments Inc. Common Stock", - "lastsale": "$95.37", - "netchange": "-0.76", - "pctchange": "-0.791%", - "volume": "930535", - "marketCap": "6378202068.00", + "lastsale": "$98.46", + "netchange": "3.09", + "pctchange": "3.24%", + "volume": "962666", + "marketCap": "6584856618.00", "country": "United States", "ipoyear": "1999", "industry": "Industrial Machinery/Components", @@ -34316,11 +34484,11 @@ { "symbol": "MKTW", "name": "MarketWise Inc. Class A Common Stock", - "lastsale": "$2.81", - "netchange": "-0.03", - "pctchange": "-1.056%", - "volume": "137206", - "marketCap": "920246169.00", + "lastsale": "$3.01", + "netchange": "0.20", + "pctchange": "7.117%", + "volume": "229332", + "marketCap": "985744117.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -34330,11 +34498,11 @@ { "symbol": "MKTX", "name": "MarketAxess Holdings Inc. Common Stock", - "lastsale": "$281.95", - "netchange": "2.75", - "pctchange": "0.985%", - "volume": "283787", - "marketCap": "10687441064.00", + "lastsale": "$281.90", + "netchange": "-0.05", + "pctchange": "-0.018%", + "volume": "322279", + "marketCap": "10685545791.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Bankers/Brokers/Service", @@ -34344,11 +34512,11 @@ { "symbol": "MLAB", "name": "Mesa Laboratories Inc. Common Stock", - "lastsale": "$106.22", - "netchange": "-4.15", - "pctchange": "-3.76%", - "volume": "46356", - "marketCap": "572709136.00", + "lastsale": "$105.00", + "netchange": "-1.22", + "pctchange": "-1.149%", + "volume": "101967", + "marketCap": "566131230.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34358,11 +34526,11 @@ { "symbol": "MLCO", "name": "Melco Resorts & Entertainment Limited American Depositary Shares", - "lastsale": "$8.64", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2266769", - "marketCap": "3945750175.00", + "lastsale": "$8.96", + "netchange": "0.32", + "pctchange": "3.704%", + "volume": "4027958", + "marketCap": "4091889070.00", "country": "Hong Kong", "ipoyear": "2006", "industry": "Hotels/Resorts", @@ -34372,10 +34540,10 @@ { "symbol": "MLEC", "name": "Moolec Science SA Ordinary Shares", - "lastsale": "$2.49", - "netchange": "0.1302", - "pctchange": "5.517%", - "volume": "1479", + "lastsale": "$2.435", + "netchange": "-0.055", + "pctchange": "-2.209%", + "volume": "2661", "marketCap": "0.00", "country": "Luxembourg", "ipoyear": "", @@ -34386,10 +34554,10 @@ { "symbol": "MLECW", "name": "Moolec Science SA Warrant", - "lastsale": "$0.0269", - "netchange": "-0.0021", - "pctchange": "-7.241%", - "volume": "10000", + "lastsale": "$0.025", + "netchange": "-0.0019", + "pctchange": "-7.063%", + "volume": "13674", "marketCap": "0.00", "country": "Luxembourg", "ipoyear": "", @@ -34400,11 +34568,11 @@ { "symbol": "MLGO", "name": "MicroAlgo Inc. Ordinary Shares", - "lastsale": "$1.68", - "netchange": "-0.01", - "pctchange": "-0.592%", - "volume": "940010", - "marketCap": "73679273.00", + "lastsale": "$1.61", + "netchange": "-0.07", + "pctchange": "-4.167%", + "volume": "1309488", + "marketCap": "70609303.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -34414,11 +34582,11 @@ { "symbol": "MLKN", "name": "MillerKnoll Inc. Common Stock", - "lastsale": "$28.80", - "netchange": "0.25", - "pctchange": "0.876%", - "volume": "823047", - "marketCap": "2116322122.00", + "lastsale": "$28.95", + "netchange": "0.15", + "pctchange": "0.521%", + "volume": "811794", + "marketCap": "2127344633.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -34428,11 +34596,11 @@ { "symbol": "MLTX", "name": "MoonLake Immunotherapeutics Class A Ordinary Shares", - "lastsale": "$59.58", - "netchange": "-1.07", - "pctchange": "-1.764%", - "volume": "526814", - "marketCap": "3720532978.00", + "lastsale": "$59.72", + "netchange": "0.14", + "pctchange": "0.235%", + "volume": "757881", + "marketCap": "3729275419.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34442,11 +34610,11 @@ { "symbol": "MLYS", "name": "Mineralys Therapeutics Inc. Common Stock", - "lastsale": "$7.86", - "netchange": "-0.20", - "pctchange": "-2.481%", - "volume": "119329", - "marketCap": "323086227.00", + "lastsale": "$8.00", + "netchange": "0.14", + "pctchange": "1.781%", + "volume": "88044", + "marketCap": "328840944.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34456,11 +34624,11 @@ { "symbol": "MMAT", "name": "Meta Materials Inc. Common Stock", - "lastsale": "$0.0725", - "netchange": "-0.0021", - "pctchange": "-2.815%", - "volume": "7389365", - "marketCap": "35555059.00", + "lastsale": "$0.0715", + "netchange": "-0.001", + "pctchange": "-1.379%", + "volume": "4359966", + "marketCap": "35064644.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -34470,11 +34638,11 @@ { "symbol": "MMLP", "name": "Martin Midstream Partners L.P. Limited Partnership", - "lastsale": "$2.42", - "netchange": "-0.01", - "pctchange": "-0.412%", - "volume": "73584", - "marketCap": "94173831.00", + "lastsale": "$2.56", + "netchange": "0.14", + "pctchange": "5.785%", + "volume": "95809", + "marketCap": "99621903.00", "country": "United States", "ipoyear": "2002", "industry": "Oil Refining/Marketing", @@ -34484,11 +34652,11 @@ { "symbol": "MMSI", "name": "Merit Medical Systems Inc. Common Stock", - "lastsale": "$71.25", - "netchange": "-0.31", - "pctchange": "-0.433%", - "volume": "302251", - "marketCap": "4114720418.00", + "lastsale": "$71.03", + "netchange": "-0.22", + "pctchange": "-0.309%", + "volume": "668117", + "marketCap": "4102015316.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -34499,9 +34667,9 @@ "symbol": "MMV", "name": "MultiMetaVerse Holdings Limited Class A Ordinary Share", "lastsale": "$1.27", - "netchange": "0.01", - "pctchange": "0.794%", - "volume": "56156", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "9789", "marketCap": "41972116.00", "country": "Hong Kong", "ipoyear": "2021", @@ -34512,11 +34680,11 @@ { "symbol": "MMVWW", "name": "MultiMetaVerse Holdings Limited Warrant", - "lastsale": "$0.0155", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "422", - "marketCap": "512258.00", + "lastsale": "$0.0158", + "netchange": "0.0003", + "pctchange": "1.935%", + "volume": "1500", + "marketCap": "522173.00", "country": "Hong Kong", "ipoyear": "2021", "industry": "Blank Checks", @@ -34526,11 +34694,11 @@ { "symbol": "MMYT", "name": "MakeMyTrip Limited Ordinary Shares", - "lastsale": "$46.77", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "300739", - "marketCap": "4963722222.00", + "lastsale": "$46.86", + "netchange": "0.09", + "pctchange": "0.192%", + "volume": "184419", + "marketCap": "4973273965.00", "country": "India", "ipoyear": "2010", "industry": "Transportation Services", @@ -34540,11 +34708,11 @@ { "symbol": "MNDO", "name": "MIND C.T.I. Ltd. Ordinary Shares", - "lastsale": "$1.91", - "netchange": "-0.015", - "pctchange": "-0.779%", - "volume": "43021", - "marketCap": "38429200.00", + "lastsale": "$1.931", + "netchange": "0.021", + "pctchange": "1.099%", + "volume": "23611", + "marketCap": "38851720.00", "country": "Israel", "ipoyear": "", "industry": "EDP Services", @@ -34554,11 +34722,11 @@ { "symbol": "MNDY", "name": "monday.com Ltd. Ordinary Shares", - "lastsale": "$197.03", - "netchange": "7.96", - "pctchange": "4.21%", - "volume": "991505", - "marketCap": "9406212200.00", + "lastsale": "$194.36", + "netchange": "-2.67", + "pctchange": "-1.355%", + "volume": "1471198", + "marketCap": "9278746400.00", "country": "Israel", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -34568,11 +34736,11 @@ { "symbol": "MNKD", "name": "MannKind Corporation Common Stock", - "lastsale": "$3.73", - "netchange": "-0.21", - "pctchange": "-5.33%", - "volume": "2393045", - "marketCap": "1005513459.00", + "lastsale": "$3.91", + "netchange": "0.18", + "pctchange": "4.826%", + "volume": "2070423", + "marketCap": "1054036897.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34582,25 +34750,25 @@ { "symbol": "MNMD", "name": "Mind Medicine (MindMed) Inc. Common Shares", - "lastsale": "$3.54", - "netchange": "0.19", - "pctchange": "5.672%", - "volume": "1174821", - "marketCap": "141935266.00", + "lastsale": "$3.60", + "netchange": "0.06", + "pctchange": "1.695%", + "volume": "721458", + "marketCap": "144340949.00", "country": "United States", "ipoyear": "", - "industry": " Medicinal Chemicals and Botanical Products ", + "industry": "Pharmaceuticals and Biotechnology", "sector": "Health Care", "url": "/market-activity/stocks/mnmd" }, { "symbol": "MNOV", "name": "Medicinova Inc Common Stock", - "lastsale": "$1.51", - "netchange": "-0.05", - "pctchange": "-3.205%", - "volume": "17523", - "marketCap": "74059831.00", + "lastsale": "$1.56", + "netchange": "0.05", + "pctchange": "3.311%", + "volume": "46261", + "marketCap": "76512144.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34610,11 +34778,11 @@ { "symbol": "MNPR", "name": "Monopar Therapeutics Inc. Common Stock", - "lastsale": "$0.3226", - "netchange": "-0.0461", - "pctchange": "-12.503%", - "volume": "422108", - "marketCap": "4795901.00", + "lastsale": "$0.36", + "netchange": "0.0374", + "pctchange": "11.593%", + "volume": "191353", + "marketCap": "5351904.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34624,11 +34792,11 @@ { "symbol": "MNRO", "name": "Monro Inc. Common Stock", - "lastsale": "$31.44", - "netchange": "-0.97", - "pctchange": "-2.993%", - "volume": "419089", - "marketCap": "988653060.00", + "lastsale": "$31.98", + "netchange": "0.54", + "pctchange": "1.718%", + "volume": "285875", + "marketCap": "1005633742.00", "country": "United States", "ipoyear": "1991", "industry": "Automotive Aftermarket", @@ -34638,11 +34806,11 @@ { "symbol": "MNSB", "name": "MainStreet Bancshares Inc. Common Stock", - "lastsale": "$24.67", - "netchange": "-1.08", - "pctchange": "-4.194%", - "volume": "26987", - "marketCap": "185698368.00", + "lastsale": "$24.78", + "netchange": "0.11", + "pctchange": "0.446%", + "volume": "10772", + "marketCap": "186526370.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -34652,11 +34820,11 @@ { "symbol": "MNSBP", "name": "MainStreet Bancshares Inc. Depositary Shares", - "lastsale": "$23.0537", - "netchange": "0.3037", - "pctchange": "1.335%", - "volume": "461", - "marketCap": "173532001.00", + "lastsale": "$22.975", + "netchange": "-0.0787", + "pctchange": "-0.341%", + "volume": "1741", + "marketCap": "172939603.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -34666,11 +34834,11 @@ { "symbol": "MNST", "name": "Monster Beverage Corporation", - "lastsale": "$55.30", - "netchange": "0.21", - "pctchange": "0.381%", - "volume": "4229793", - "marketCap": "57536406544.00", + "lastsale": "$55.58", + "netchange": "0.28", + "pctchange": "0.506%", + "volume": "4203792", + "marketCap": "57827730122.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -34680,11 +34848,11 @@ { "symbol": "MNTK", "name": "Montauk Renewables Inc. Common Stock", - "lastsale": "$8.86", - "netchange": "-0.02", - "pctchange": "-0.225%", - "volume": "237522", - "marketCap": "1272842830.00", + "lastsale": "$9.00", + "netchange": "0.14", + "pctchange": "1.58%", + "volume": "305010", + "marketCap": "1292955471.00", "country": "United States", "ipoyear": "2021", "industry": "Natural Gas Distribution", @@ -34694,11 +34862,11 @@ { "symbol": "MNTS", "name": "Momentus Inc. Class A Common Stock", - "lastsale": "$1.70", - "netchange": "-0.12", - "pctchange": "-6.593%", - "volume": "685901", - "marketCap": "11155776.00", + "lastsale": "$1.74", + "netchange": "0.04", + "pctchange": "2.353%", + "volume": "587421", + "marketCap": "11418265.00", "country": "United States", "ipoyear": "2019", "industry": "Military/Government/Technical", @@ -34708,11 +34876,11 @@ { "symbol": "MNTSW", "name": "Momentus Inc. Warrant", - "lastsale": "$0.0089", - "netchange": "0.0001", - "pctchange": "1.136%", - "volume": "12145", - "marketCap": "58404.00", + "lastsale": "$0.0099", + "netchange": "0.001", + "pctchange": "11.236%", + "volume": "250", + "marketCap": "64966.00", "country": "United States", "ipoyear": "2019", "industry": "Military/Government/Technical", @@ -34722,11 +34890,11 @@ { "symbol": "MNTX", "name": "Manitex International Inc. Common Stock", - "lastsale": "$8.40", - "netchange": "0.75", - "pctchange": "9.804%", - "volume": "313643", - "marketCap": "170117749.00", + "lastsale": "$8.65", + "netchange": "0.25", + "pctchange": "2.976%", + "volume": "474421", + "marketCap": "175180777.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34736,10 +34904,10 @@ { "symbol": "MNY", "name": "MoneyHero Limited Class A Ordinary Shares", - "lastsale": "$1.63", - "netchange": "-0.17", - "pctchange": "-9.444%", - "volume": "252616", + "lastsale": "$1.69", + "netchange": "0.06", + "pctchange": "3.681%", + "volume": "209676", "marketCap": "0.00", "country": "Singapore", "ipoyear": "", @@ -34750,10 +34918,10 @@ { "symbol": "MNYWW", "name": "MoneyHero Limited Warrants", - "lastsale": "$0.043", - "netchange": "-0.0025", - "pctchange": "-5.495%", - "volume": "12211", + "lastsale": "$0.0599", + "netchange": "0.0169", + "pctchange": "39.302%", + "volume": "292293", "marketCap": "0.00", "country": "Singapore", "ipoyear": "", @@ -34764,11 +34932,11 @@ { "symbol": "MOB", "name": "Mobilicom Limited American Depositary Shares", - "lastsale": "$1.7767", - "netchange": "-0.0533", - "pctchange": "-2.913%", - "volume": "38261", - "marketCap": "8563694.00", + "lastsale": "$1.82", + "netchange": "0.0433", + "pctchange": "2.437%", + "volume": "32954", + "marketCap": "8772400.00", "country": "Israel", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -34778,11 +34946,11 @@ { "symbol": "MOBBW", "name": "Mobilicom Limited Warrants", - "lastsale": "$0.3139", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "143", - "marketCap": "417888687.00", + "lastsale": "$0.2819", + "netchange": "-0.032", + "pctchange": "-10.194%", + "volume": "1351", + "marketCap": "375287738.00", "country": "Israel", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -34792,11 +34960,11 @@ { "symbol": "MODD", "name": "Modular Medical Inc. Common Stock", - "lastsale": "$1.55", - "netchange": "-0.16", - "pctchange": "-9.357%", - "volume": "109440", - "marketCap": "32741775.00", + "lastsale": "$1.67", + "netchange": "0.12", + "pctchange": "7.742%", + "volume": "91050", + "marketCap": "35276622.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -34806,25 +34974,25 @@ { "symbol": "MODV", "name": "ModivCare Inc. Common Stock", - "lastsale": "$39.45", - "netchange": "0.54", - "pctchange": "1.388%", - "volume": "122281", - "marketCap": "559663540.00", + "lastsale": "$40.55", + "netchange": "1.10", + "pctchange": "2.788%", + "volume": "95755", + "marketCap": "575268860.00", "country": "United States", "ipoyear": "2003", - "industry": "", - "sector": "", + "industry": "Transportation Services", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/modv" }, { "symbol": "MOFG", "name": "MidWestOne Financial Gp Common Stock", - "lastsale": "$25.56", - "netchange": "-0.82", - "pctchange": "-3.108%", - "volume": "32223", - "marketCap": "401080823.00", + "lastsale": "$26.10", + "netchange": "0.54", + "pctchange": "2.113%", + "volume": "78164", + "marketCap": "409554362.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -34834,11 +35002,11 @@ { "symbol": "MOGO", "name": "Mogo Inc. Common Shares", - "lastsale": "$1.94", - "netchange": "0.01", - "pctchange": "0.518%", - "volume": "35722", - "marketCap": "48306000.00", + "lastsale": "$2.0199", + "netchange": "0.0799", + "pctchange": "4.119%", + "volume": "70456", + "marketCap": "50295510.00", "country": "Canada", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -34848,11 +35016,11 @@ { "symbol": "MOLN", "name": "Molecular Partners AG American Depositary Shares", - "lastsale": "$4.349", - "netchange": "-0.031", - "pctchange": "-0.708%", - "volume": "747", - "marketCap": "156758426.00", + "lastsale": "$4.3168", + "netchange": "-0.0322", + "pctchange": "-0.74%", + "volume": "686", + "marketCap": "155597787.00", "country": "Switzerland", "ipoyear": "2021", "industry": "", @@ -34862,11 +35030,11 @@ { "symbol": "MOMO", "name": "Hello Group Inc. American Depositary Shares", - "lastsale": "$7.01", - "netchange": "-0.15", - "pctchange": "-2.095%", - "volume": "1302883", - "marketCap": "1321284533.00", + "lastsale": "$7.11", + "netchange": "0.10", + "pctchange": "1.427%", + "volume": "955485", + "marketCap": "1340133099.00", "country": "China", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -34876,11 +35044,11 @@ { "symbol": "MOND", "name": "Mondee Holdings Inc. Class A Common Stock", - "lastsale": "$2.84", - "netchange": "-0.08", - "pctchange": "-2.74%", - "volume": "189379", - "marketCap": "243729837.00", + "lastsale": "$2.86", + "netchange": "0.02", + "pctchange": "0.704%", + "volume": "156632", + "marketCap": "245446244.00", "country": "United States", "ipoyear": "2021", "industry": "Transportation Services", @@ -34890,11 +35058,11 @@ { "symbol": "MOR", "name": "MorphoSys AG American Depositary Shares", - "lastsale": "$9.65", - "netchange": "-0.07", - "pctchange": "-0.72%", - "volume": "1046954", - "marketCap": "1321353000.00", + "lastsale": "$9.44", + "netchange": "-0.21", + "pctchange": "-2.176%", + "volume": "1325234", + "marketCap": "1292598168.00", "country": "Germany", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34904,11 +35072,11 @@ { "symbol": "MORF", "name": "Morphic Holding Inc. Common Stock", - "lastsale": "$29.41", - "netchange": "-1.59", - "pctchange": "-5.129%", - "volume": "518629", - "marketCap": "1462940630.00", + "lastsale": "$29.36", + "netchange": "-0.05", + "pctchange": "-0.17%", + "volume": "894860", + "marketCap": "1460453482.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34918,11 +35086,11 @@ { "symbol": "MORN", "name": "Morningstar Inc. Common Stock", - "lastsale": "$280.15", - "netchange": "0.61", - "pctchange": "0.218%", - "volume": "112536", - "marketCap": "11962348410.00", + "lastsale": "$281.60", + "netchange": "1.45", + "pctchange": "0.518%", + "volume": "321427", + "marketCap": "12024263117.00", "country": "United States", "ipoyear": "2005", "industry": "Investment Managers", @@ -34932,11 +35100,11 @@ { "symbol": "MOTS", "name": "Motus GI Holdings Inc. Common Stock", - "lastsale": "$2.15", - "netchange": "-0.44", - "pctchange": "-16.988%", - "volume": "233720", - "marketCap": "1243807.00", + "lastsale": "$1.31", + "netchange": "-0.84", + "pctchange": "-39.07%", + "volume": "1187349", + "marketCap": "757855.00", "country": "Israel", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -34946,11 +35114,11 @@ { "symbol": "MOVE", "name": "Movano Inc. Common Stock", - "lastsale": "$0.721", - "netchange": "0.001", - "pctchange": "0.139%", - "volume": "59320", - "marketCap": "36631091.00", + "lastsale": "$0.75", + "netchange": "0.029", + "pctchange": "4.022%", + "volume": "121160", + "marketCap": "38104463.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -34960,11 +35128,11 @@ { "symbol": "MPAA", "name": "Motorcar Parts of America Inc. Common Stock", - "lastsale": "$8.10", - "netchange": "-0.19", - "pctchange": "-2.292%", - "volume": "111059", - "marketCap": "158820305.00", + "lastsale": "$8.47", + "netchange": "0.37", + "pctchange": "4.568%", + "volume": "59318", + "marketCap": "166075059.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -34974,11 +35142,11 @@ { "symbol": "MPB", "name": "Mid Penn Bancorp Common Stock", - "lastsale": "$24.14", - "netchange": "-0.36", - "pctchange": "-1.469%", - "volume": "27415", - "marketCap": "402379256.00", + "lastsale": "$24.41", + "netchange": "0.27", + "pctchange": "1.118%", + "volume": "51658", + "marketCap": "406879769.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -34988,11 +35156,11 @@ { "symbol": "MPWR", "name": "Monolithic Power Systems Inc. Common Stock", - "lastsale": "$634.33", - "netchange": "1.02", - "pctchange": "0.161%", - "volume": "320644", - "marketCap": "30392018960.00", + "lastsale": "$635.26", + "netchange": "0.93", + "pctchange": "0.147%", + "volume": "293225", + "marketCap": "30436577120.00", "country": "United States", "ipoyear": "2004", "industry": "Semiconductors", @@ -35002,11 +35170,11 @@ { "symbol": "MQ", "name": "Marqeta Inc. Class A Common Stock", - "lastsale": "$6.61", - "netchange": "0.23", - "pctchange": "3.605%", - "volume": "6055198", - "marketCap": "3449436333.00", + "lastsale": "$7.06", + "netchange": "0.45", + "pctchange": "6.808%", + "volume": "11675778", + "marketCap": "3684269366.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -35016,11 +35184,11 @@ { "symbol": "MRAI", "name": "Marpai Inc. Class A Common Stock", - "lastsale": "$1.99", - "netchange": "0.12", - "pctchange": "6.417%", - "volume": "88255", - "marketCap": "15543144.00", + "lastsale": "$2.10", + "netchange": "0.11", + "pctchange": "5.528%", + "volume": "219893", + "marketCap": "16402313.00", "country": "United States", "ipoyear": "2021", "industry": "Managed Health Care", @@ -35030,11 +35198,11 @@ { "symbol": "MRAM", "name": "Everspin Technologies Inc. Common Stock", - "lastsale": "$8.55", - "netchange": "0.15", - "pctchange": "1.786%", - "volume": "279189", - "marketCap": "179750395.00", + "lastsale": "$8.63", + "netchange": "0.08", + "pctchange": "0.936%", + "volume": "288783", + "marketCap": "181432270.00", "country": "United States", "ipoyear": "2016", "industry": "Semiconductors", @@ -35044,11 +35212,11 @@ { "symbol": "MRBK", "name": "Meridian Corporation Common Stock", - "lastsale": "$13.40", - "netchange": "0.025", - "pctchange": "0.187%", - "volume": "23701", - "marketCap": "149781863.00", + "lastsale": "$13.36", + "netchange": "-0.04", + "pctchange": "-0.299%", + "volume": "77399", + "marketCap": "149334753.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -35058,11 +35226,11 @@ { "symbol": "MRCC", "name": "Monroe Capital Corporation Common Stock", - "lastsale": "$6.95", - "netchange": "-0.07", - "pctchange": "-0.997%", - "volume": "146593", - "marketCap": "150581063.00", + "lastsale": "$6.97", + "netchange": "0.02", + "pctchange": "0.288%", + "volume": "141697", + "marketCap": "151014390.00", "country": "United States", "ipoyear": "2012", "industry": "Investment Managers", @@ -35072,25 +35240,25 @@ { "symbol": "MRCY", "name": "Mercury Systems Inc Common Stock", - "lastsale": "$36.73", - "netchange": "-0.73", - "pctchange": "-1.949%", - "volume": "330384", - "marketCap": "2177246083.00", + "lastsale": "$37.64", + "netchange": "0.91", + "pctchange": "2.478%", + "volume": "393968", + "marketCap": "2231188200.00", "country": "United States", "ipoyear": "1998", - "industry": "Electrical Products", - "sector": "Technology", + "industry": "", + "sector": "", "url": "/market-activity/stocks/mrcy" }, { "symbol": "MREO", "name": "Mereo BioPharma Group plc American Depositary Shares", - "lastsale": "$2.08", - "netchange": "0.03", - "pctchange": "1.463%", - "volume": "429208", - "marketCap": "291567363.00", + "lastsale": "$2.09", + "netchange": "0.01", + "pctchange": "0.481%", + "volume": "873214", + "marketCap": "292969130.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35100,11 +35268,11 @@ { "symbol": "MRIN", "name": "Marin Software Incorporated Common Stock", - "lastsale": "$0.4042", - "netchange": "-0.0108", - "pctchange": "-2.602%", - "volume": "126088", - "marketCap": "7292004.00", + "lastsale": "$0.38", + "netchange": "-0.0242", + "pctchange": "-5.987%", + "volume": "210354", + "marketCap": "6855422.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -35114,11 +35282,11 @@ { "symbol": "MRKR", "name": "Marker Therapeutics Inc. Common Stock", - "lastsale": "$4.30", - "netchange": "-0.40", - "pctchange": "-8.511%", - "volume": "66029", - "marketCap": "38222786.00", + "lastsale": "$4.25", + "netchange": "-0.05", + "pctchange": "-1.163%", + "volume": "53841", + "marketCap": "37778335.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35128,11 +35296,11 @@ { "symbol": "MRM", "name": "MEDIROM Healthcare Technologies Inc. American Depositary Share", - "lastsale": "$3.73", - "netchange": "-0.16", - "pctchange": "-4.113%", - "volume": "2029", - "marketCap": "18211725.00", + "lastsale": "$3.69", + "netchange": "-0.04", + "pctchange": "-1.072%", + "volume": "3733", + "marketCap": "18016425.00", "country": "Japan", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -35142,11 +35310,11 @@ { "symbol": "MRNA", "name": "Moderna Inc. Common Stock", - "lastsale": "$85.42", - "netchange": "-0.59", - "pctchange": "-0.686%", - "volume": "5813805", - "marketCap": "32569278938.00", + "lastsale": "$89.09", + "netchange": "3.67", + "pctchange": "4.296%", + "volume": "5925321", + "marketCap": "33968591204.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -35156,11 +35324,11 @@ { "symbol": "MRNS", "name": "Marinus Pharmaceuticals Inc. Common Stock", - "lastsale": "$8.97", - "netchange": "0.38", - "pctchange": "4.424%", - "volume": "296853", - "marketCap": "489525022.00", + "lastsale": "$9.44", + "netchange": "0.47", + "pctchange": "5.24%", + "volume": "477129", + "marketCap": "515174605.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35170,11 +35338,11 @@ { "symbol": "MRSN", "name": "Mersana Therapeutics Inc. Common Stock", - "lastsale": "$1.97", - "netchange": "-0.08", - "pctchange": "-3.902%", - "volume": "755618", - "marketCap": "237546765.00", + "lastsale": "$2.03", + "netchange": "0.06", + "pctchange": "3.046%", + "volume": "1009145", + "marketCap": "244781691.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35184,11 +35352,11 @@ { "symbol": "MRTN", "name": "Marten Transport Ltd. Common Stock", - "lastsale": "$19.69", - "netchange": "-0.16", - "pctchange": "-0.806%", - "volume": "422570", - "marketCap": "1600973580.00", + "lastsale": "$20.21", + "netchange": "0.52", + "pctchange": "2.641%", + "volume": "324747", + "marketCap": "1643254243.00", "country": "United States", "ipoyear": "1986", "industry": "Trucking Freight/Courier Services", @@ -35198,11 +35366,11 @@ { "symbol": "MRTX", "name": "Mirati Therapeutics Inc. Common Stock", - "lastsale": "$57.80", - "netchange": "0.01", - "pctchange": "0.017%", - "volume": "1774803", - "marketCap": "4054537407.00", + "lastsale": "$58.78", + "netchange": "0.98", + "pctchange": "1.696%", + "volume": "3179131", + "marketCap": "4123282159.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35212,11 +35380,11 @@ { "symbol": "MRUS", "name": "Merus N.V. Common Shares", - "lastsale": "$24.95", - "netchange": "-0.29", - "pctchange": "-1.149%", - "volume": "383197", - "marketCap": "1440433709.00", + "lastsale": "$26.81", + "netchange": "1.86", + "pctchange": "7.455%", + "volume": "740162", + "marketCap": "1547816743.00", "country": "Netherlands", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35226,11 +35394,11 @@ { "symbol": "MRVI", "name": "Maravai LifeSciences Holdings Inc. Class A Common Stock", - "lastsale": "$6.23", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1590657", - "marketCap": "1565490959.00", + "lastsale": "$6.58", + "netchange": "0.35", + "pctchange": "5.618%", + "volume": "2047167", + "marketCap": "1653439890.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35240,11 +35408,11 @@ { "symbol": "MRVL", "name": "Marvell Technology Inc. Common Stock", - "lastsale": "$59.72", - "netchange": "0.13", - "pctchange": "0.218%", - "volume": "8115910", - "marketCap": "51627940000.00", + "lastsale": "$59.66", + "netchange": "-0.06", + "pctchange": "-0.10%", + "volume": "5954718", + "marketCap": "51576070000.00", "country": "United States", "ipoyear": "2000", "industry": "Semiconductors", @@ -35254,11 +35422,11 @@ { "symbol": "MSBI", "name": "Midland States Bancorp Inc. Common Stock", - "lastsale": "$26.91", - "netchange": "-0.06", - "pctchange": "-0.222%", - "volume": "85540", - "marketCap": "579599259.00", + "lastsale": "$27.34", + "netchange": "0.43", + "pctchange": "1.598%", + "volume": "78850", + "marketCap": "588860786.00", "country": "United States", "ipoyear": "2016", "industry": "Major Banks", @@ -35268,11 +35436,11 @@ { "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": "$24.0741", - "netchange": "-0.0259", - "pctchange": "-0.107%", - "volume": "5807", - "marketCap": "518518414.00", + "lastsale": "$24.09", + "netchange": "0.0159", + "pctchange": "0.066%", + "volume": "6029", + "marketCap": "518860875.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -35282,11 +35450,11 @@ { "symbol": "MSEX", "name": "Middlesex Water Company Common Stock", - "lastsale": "$69.28", - "netchange": "-0.41", - "pctchange": "-0.588%", - "volume": "70195", - "marketCap": "1233647899.00", + "lastsale": "$70.45", + "netchange": "1.17", + "pctchange": "1.689%", + "volume": "86153", + "marketCap": "1254481733.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -35296,11 +35464,11 @@ { "symbol": "MSFT", "name": "Microsoft Corporation Common Stock", - "lastsale": "$372.65", - "netchange": "1.92", - "pctchange": "0.518%", - "volume": "21788475", - "marketCap": "2769632556902.00", + "lastsale": "$373.26", + "netchange": "0.61", + "pctchange": "0.164%", + "volume": "20579208", + "marketCap": "2774166236923.00", "country": "United States", "ipoyear": "1986", "industry": "Computer Software: Prepackaged Software", @@ -35310,11 +35478,11 @@ { "symbol": "MSGM", "name": "Motorsport Games Inc. Class A Common Stock", - "lastsale": "$2.3733", - "netchange": "0.0033", - "pctchange": "0.139%", - "volume": "23030", - "marketCap": "8123160.00", + "lastsale": "$2.49", + "netchange": "0.1167", + "pctchange": "4.917%", + "volume": "9286", + "marketCap": "8522593.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -35324,11 +35492,11 @@ { "symbol": "MSS", "name": "Maison Solutions Inc. Class A Common Stock", - "lastsale": "$2.39", - "netchange": "-0.11", - "pctchange": "-4.40%", - "volume": "4193601", - "marketCap": "44215000.00", + "lastsale": "$2.23", + "netchange": "-0.16", + "pctchange": "-6.695%", + "volume": "1475749", + "marketCap": "43909761.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -35338,10 +35506,10 @@ { "symbol": "MSSA", "name": "Metal Sky Star Acquisition Corporation Ordinary shares", - "lastsale": "$10.96", - "netchange": "0.02", - "pctchange": "0.183%", - "volume": "5000", + "lastsale": "$10.97", + "netchange": "0.01", + "pctchange": "0.091%", + "volume": "1610", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -35366,10 +35534,10 @@ { "symbol": "MSSAW", "name": "Metal Sky Star Acquisition Corporation Warrant", - "lastsale": "$0.0062", - "netchange": "-0.0008", - "pctchange": "-11.429%", - "volume": "11080", + "lastsale": "$0.006", + "netchange": "-0.0002", + "pctchange": "-3.226%", + "volume": "42580", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -35380,11 +35548,11 @@ { "symbol": "MSTR", "name": "MicroStrategy Incorporated Common Stock Class A", - "lastsale": "$571.90", - "netchange": "1.49", - "pctchange": "0.261%", - "volume": "839014", - "marketCap": "8302949430.00", + "lastsale": "$571.30", + "netchange": "-0.60", + "pctchange": "-0.105%", + "volume": "870841", + "marketCap": "8294238519.00", "country": "United States", "ipoyear": "1998", "industry": "Computer Software: Prepackaged Software", @@ -35394,11 +35562,11 @@ { "symbol": "MTC", "name": "MMTec Inc. Common Shares", - "lastsale": "$0.7435", - "netchange": "-0.1335", - "pctchange": "-15.222%", - "volume": "228275", - "marketCap": "63305338.00", + "lastsale": "$0.80", + "netchange": "0.0565", + "pctchange": "7.599%", + "volume": "83875", + "marketCap": "68116033.00", "country": "China", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -35408,11 +35576,11 @@ { "symbol": "MTCH", "name": "Match Group Inc. Common Stock", - "lastsale": "$34.02", - "netchange": "-0.28", - "pctchange": "-0.816%", - "volume": "5559021", - "marketCap": "9247029441.00", + "lastsale": "$34.68", + "netchange": "0.66", + "pctchange": "1.94%", + "volume": "6434962", + "marketCap": "9426425074.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -35422,11 +35590,11 @@ { "symbol": "MTEK", "name": "Maris-Tech Ltd. Ordinary Shares", - "lastsale": "$1.09", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "65117", - "marketCap": "8720000.00", + "lastsale": "$1.0875", + "netchange": "-0.0025", + "pctchange": "-0.229%", + "volume": "35046", + "marketCap": "8700000.00", "country": "Israel", "ipoyear": "2022", "industry": "", @@ -35439,7 +35607,7 @@ "lastsale": "$0.0251", "netchange": "0.00", "pctchange": "0.00%", - "volume": "119", + "volume": "500", "marketCap": "200780.00", "country": "Israel", "ipoyear": "2022", @@ -35450,25 +35618,25 @@ { "symbol": "MTEM", "name": "Molecular Templates Inc. Common Stock", - "lastsale": "$3.76", - "netchange": "0.10", - "pctchange": "2.732%", - "volume": "23699", - "marketCap": "20207248.00", + "lastsale": "$3.68", + "netchange": "-0.08", + "pctchange": "-2.128%", + "volume": "5004", + "marketCap": "19777306.00", "country": "United States", "ipoyear": "2005", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/mtem" }, { "symbol": "MTEX", "name": "Mannatech Incorporated Common Stock", - "lastsale": "$8.33", - "netchange": "-0.03", - "pctchange": "-0.359%", - "volume": "377", - "marketCap": "15495083.00", + "lastsale": "$8.36", + "netchange": "0.03", + "pctchange": "0.36%", + "volume": "993", + "marketCap": "15550887.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -35478,11 +35646,11 @@ { "symbol": "MTLS", "name": "Materialise NV American Depositary Shares", - "lastsale": "$6.32", - "netchange": "-0.15", - "pctchange": "-2.318%", - "volume": "68921", - "marketCap": "373304616.00", + "lastsale": "$6.53", + "netchange": "0.21", + "pctchange": "3.323%", + "volume": "67928", + "marketCap": "385708725.00", "country": "Belgium", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -35492,11 +35660,11 @@ { "symbol": "MTRX", "name": "Matrix Service Company Common Stock", - "lastsale": "$10.53", - "netchange": "0.32", - "pctchange": "3.134%", - "volume": "130286", - "marketCap": "286560282.00", + "lastsale": "$10.43", + "netchange": "-0.10", + "pctchange": "-0.95%", + "volume": "159710", + "marketCap": "283838912.00", "country": "United States", "ipoyear": "1990", "industry": "Engineering & Construction", @@ -35506,11 +35674,11 @@ { "symbol": "MTSI", "name": "MACOM Technology Solutions Holdings Inc. Common Stock", - "lastsale": "$92.985", - "netchange": "0.095", - "pctchange": "0.102%", - "volume": "344282", - "marketCap": "6621288526.00", + "lastsale": "$94.02", + "netchange": "1.035", + "pctchange": "1.113%", + "volume": "242882", + "marketCap": "6694988947.00", "country": "United States", "ipoyear": "2012", "industry": "Semiconductors", @@ -35521,9 +35689,9 @@ "symbol": "MTTR", "name": "Matterport Inc. Class A Common Stock", "lastsale": "$2.60", - "netchange": "-0.04", - "pctchange": "-1.515%", - "volume": "2034515", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2605918", "marketCap": "794716861.00", "country": "United States", "ipoyear": "2021", @@ -35534,11 +35702,11 @@ { "symbol": "MU", "name": "Micron Technology Inc. Common Stock", - "lastsale": "$81.56", - "netchange": "0.15", - "pctchange": "0.184%", - "volume": "12411998", - "marketCap": "89555691455.00", + "lastsale": "$82.17", + "netchange": "0.61", + "pctchange": "0.748%", + "volume": "14295467", + "marketCap": "90225492482.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -35548,11 +35716,11 @@ { "symbol": "MULN", "name": "Mullen Automotive Inc. Common Stock", - "lastsale": "$0.1122", - "netchange": "-0.0328", - "pctchange": "-22.621%", - "volume": "101113469", - "marketCap": "20663730.00", + "lastsale": "$0.0906", + "netchange": "-0.0216", + "pctchange": "-19.251%", + "volume": "194192637", + "marketCap": "16685686.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -35562,11 +35730,11 @@ { "symbol": "MURA", "name": "Mural Oncology plc Ordinary Shares ", - "lastsale": "$3.29", - "netchange": "-0.14", - "pctchange": "-4.082%", - "volume": "830248", - "marketCap": "54909222.00", + "lastsale": "$3.50", + "netchange": "0.21", + "pctchange": "6.383%", + "volume": "579083", + "marketCap": "58414066.00", "country": "Ireland", "ipoyear": "", "industry": "", @@ -35576,11 +35744,11 @@ { "symbol": "MVBF", "name": "MVB Financial Corp. Common Stock", - "lastsale": "$22.36", - "netchange": "-0.50", - "pctchange": "-2.187%", - "volume": "14528", - "marketCap": "284790890.00", + "lastsale": "$22.68", + "netchange": "0.32", + "pctchange": "1.431%", + "volume": "27457", + "marketCap": "288866610.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -35590,11 +35758,11 @@ { "symbol": "MVIS", "name": "MicroVision Inc. Common Stock", - "lastsale": "$2.60", - "netchange": "-0.09", - "pctchange": "-3.346%", - "volume": "2857317", - "marketCap": "493962932.00", + "lastsale": "$2.78", + "netchange": "0.18", + "pctchange": "6.923%", + "volume": "4175174", + "marketCap": "528160366.00", "country": "United States", "ipoyear": "1996", "industry": "Industrial Machinery/Components", @@ -35604,11 +35772,11 @@ { "symbol": "MVLA", "name": "Movella Holdings Inc. Common Stock", - "lastsale": "$0.33", - "netchange": "-0.041", - "pctchange": "-11.051%", - "volume": "361760", - "marketCap": "16799452.00", + "lastsale": "$0.316", + "netchange": "-0.014", + "pctchange": "-4.242%", + "volume": "235026", + "marketCap": "16086748.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -35621,7 +35789,7 @@ "lastsale": "$0.0061", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2", + "volume": "130", "marketCap": "310535.00", "country": "United States", "ipoyear": "2021", @@ -35632,11 +35800,11 @@ { "symbol": "MVST", "name": "Microvast Holdings Inc. Common Stock", - "lastsale": "$1.15", - "netchange": "-0.05", - "pctchange": "-4.167%", - "volume": "3990204", - "marketCap": "364015049.00", + "lastsale": "$1.25", + "netchange": "0.10", + "pctchange": "8.696%", + "volume": "3721274", + "marketCap": "395668531.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Machinery/Components", @@ -35646,11 +35814,11 @@ { "symbol": "MVSTW", "name": "Microvast Holdings Inc. Warrants", - "lastsale": "$0.1395", - "netchange": "0.002", - "pctchange": "1.455%", - "volume": "9870", - "marketCap": "44156608.00", + "lastsale": "$0.1441", + "netchange": "0.0046", + "pctchange": "3.297%", + "volume": "16439", + "marketCap": "45612668.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Machinery/Components", @@ -35660,11 +35828,11 @@ { "symbol": "MXCT", "name": "MaxCyte Inc. Common Stock", - "lastsale": "$4.55", - "netchange": "-0.04", - "pctchange": "-0.871%", - "volume": "636340", - "marketCap": "470945798.00", + "lastsale": "$4.96", + "netchange": "0.41", + "pctchange": "9.011%", + "volume": "1271780", + "marketCap": "513382672.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -35674,11 +35842,11 @@ { "symbol": "MXL", "name": "MaxLinear Inc. Common Stock", - "lastsale": "$21.92", - "netchange": "0.12", - "pctchange": "0.55%", - "volume": "757462", - "marketCap": "1787810566.00", + "lastsale": "$22.39", + "netchange": "0.47", + "pctchange": "2.144%", + "volume": "540802", + "marketCap": "1826144095.00", "country": "United States", "ipoyear": "2010", "industry": "Semiconductors", @@ -35689,9 +35857,9 @@ "symbol": "MYFW", "name": "First Western Financial Inc. Common Stock", "lastsale": "$20.50", - "netchange": "0.19", - "pctchange": "0.935%", - "volume": "35232", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10821", "marketCap": "196016265.00", "country": "United States", "ipoyear": "2018", @@ -35702,11 +35870,11 @@ { "symbol": "MYGN", "name": "Myriad Genetics Inc. Common Stock", - "lastsale": "$20.45", - "netchange": "-0.29", - "pctchange": "-1.398%", - "volume": "440952", - "marketCap": "1680953251.00", + "lastsale": "$21.32", + "netchange": "0.87", + "pctchange": "4.254%", + "volume": "642322", + "marketCap": "1752465688.00", "country": "United States", "ipoyear": "1995", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -35716,11 +35884,11 @@ { "symbol": "MYMD", "name": "MyMD Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.232", - "netchange": "0.002", - "pctchange": "0.87%", - "volume": "728264", - "marketCap": "11808966.00", + "lastsale": "$0.2202", + "netchange": "-0.0118", + "pctchange": "-5.086%", + "volume": "1273540", + "marketCap": "11208337.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -35730,11 +35898,11 @@ { "symbol": "MYNA", "name": "Mynaric AG American Depository Shares", - "lastsale": "$6.76", - "netchange": "-0.09", - "pctchange": "-1.314%", - "volume": "47287", - "marketCap": "153273293.00", + "lastsale": "$6.26", + "netchange": "-0.50", + "pctchange": "-7.396%", + "volume": "26184", + "marketCap": "141936511.00", "country": "Germany", "ipoyear": "2021", "industry": "", @@ -35745,9 +35913,9 @@ "symbol": "MYNZ", "name": "Mainz Biomed N.V. Ordinary Shares", "lastsale": "$1.06", - "netchange": "0.02", - "pctchange": "1.923%", - "volume": "116989", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "142271", "marketCap": "15719800.00", "country": "Germany", "ipoyear": "2021", @@ -35758,11 +35926,11 @@ { "symbol": "MYPS", "name": "PLAYSTUDIOS Inc. Class A Common Stock", - "lastsale": "$2.66", - "netchange": "0.01", - "pctchange": "0.377%", - "volume": "296280", - "marketCap": "356522207.00", + "lastsale": "$2.75", + "netchange": "0.09", + "pctchange": "3.383%", + "volume": "369325", + "marketCap": "368584989.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -35772,11 +35940,11 @@ { "symbol": "MYPSW", "name": "PLAYSTUDIOS Inc. Warrant", - "lastsale": "$0.0813", - "netchange": "-0.0278", - "pctchange": "-25.481%", - "volume": "1366", - "marketCap": "10896713.00", + "lastsale": "$0.12", + "netchange": "0.0387", + "pctchange": "47.601%", + "volume": "954", + "marketCap": "16083709.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -35786,11 +35954,11 @@ { "symbol": "MYRG", "name": "MYR Group Inc. Common Stock", - "lastsale": "$146.61", - "netchange": "-2.66", - "pctchange": "-1.782%", - "volume": "111638", - "marketCap": "2449784780.00", + "lastsale": "$151.08", + "netchange": "4.47", + "pctchange": "3.049%", + "volume": "147853", + "marketCap": "2524476397.00", "country": "United States", "ipoyear": "2008", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -35800,11 +35968,11 @@ { "symbol": "MYSZ", "name": "My Size Inc. Common Stock", - "lastsale": "$0.6835", - "netchange": "0.0236", - "pctchange": "3.576%", - "volume": "97826", - "marketCap": "2038055.00", + "lastsale": "$0.6855", + "netchange": "0.002", + "pctchange": "0.293%", + "volume": "15340", + "marketCap": "2044018.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -35814,11 +35982,11 @@ { "symbol": "NA", "name": "Nano Labs Ltd American Depositary Shares", - "lastsale": "$1.77", - "netchange": "-0.08", - "pctchange": "-4.324%", - "volume": "10585", - "marketCap": "49337281.00", + "lastsale": "$1.75", + "netchange": "-0.02", + "pctchange": "-1.13%", + "volume": "5849", + "marketCap": "48779798.00", "country": "China", "ipoyear": "2022", "industry": "Semiconductors", @@ -35828,11 +35996,11 @@ { "symbol": "NAAS", "name": "NaaS Technology Inc. American Depositary Shares", - "lastsale": "$1.76", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "919105", - "marketCap": "392828128.00", + "lastsale": "$1.87", + "netchange": "0.11", + "pctchange": "6.25%", + "volume": "1302465", + "marketCap": "417379886.00", "country": "China", "ipoyear": "2017", "industry": "Other Specialty Stores", @@ -35842,11 +36010,11 @@ { "symbol": "NAII", "name": "Natural Alternatives International Inc. Common Stock", - "lastsale": "$6.58", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4919", - "marketCap": "40064390.00", + "lastsale": "$6.61", + "netchange": "0.03", + "pctchange": "0.456%", + "volume": "9418", + "marketCap": "40247054.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -35856,11 +36024,11 @@ { "symbol": "NAMS", "name": "NewAmsterdam Pharma Company N.V. Ordinary Shares", - "lastsale": "$10.86", - "netchange": "0.12", - "pctchange": "1.117%", - "volume": "75588", - "marketCap": "885739211.00", + "lastsale": "$10.73", + "netchange": "-0.13", + "pctchange": "-1.197%", + "volume": "36926", + "marketCap": "875136439.00", "country": "Netherlands", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35873,7 +36041,7 @@ "lastsale": "$2.46", "netchange": "0.00", "pctchange": "0.00%", - "volume": "7", + "volume": "4", "marketCap": "0.00", "country": "Netherlands", "ipoyear": "", @@ -35884,11 +36052,11 @@ { "symbol": "NAOV", "name": "NanoVibronix Inc. Common Stock", - "lastsale": "$0.9301", - "netchange": "-0.0084", - "pctchange": "-0.895%", - "volume": "44655", - "marketCap": "1903271.00", + "lastsale": "$0.95", + "netchange": "0.0199", + "pctchange": "2.14%", + "volume": "15708", + "marketCap": "1943993.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -35898,11 +36066,11 @@ { "symbol": "NARI", "name": "Inari Medical Inc. Common Stock", - "lastsale": "$65.54", - "netchange": "0.61", - "pctchange": "0.939%", - "volume": "426083", - "marketCap": "3774478945.00", + "lastsale": "$65.47", + "netchange": "-0.07", + "pctchange": "-0.107%", + "volume": "548094", + "marketCap": "3770447613.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -35912,11 +36080,11 @@ { "symbol": "NATH", "name": "Nathan's Famous Inc. Common Stock", - "lastsale": "$72.15", - "netchange": "-0.29", - "pctchange": "-0.40%", - "volume": "3922", - "marketCap": "294351798.00", + "lastsale": "$74.40", + "netchange": "2.25", + "pctchange": "3.119%", + "volume": "4909", + "marketCap": "303531168.00", "country": "United States", "ipoyear": "1993", "industry": "Restaurants", @@ -35926,11 +36094,11 @@ { "symbol": "NATR", "name": "Nature's Sunshine Products Inc. Common Stock", - "lastsale": "$16.91", - "netchange": "0.40", - "pctchange": "2.423%", - "volume": "87624", - "marketCap": "322558943.00", + "lastsale": "$17.70", + "netchange": "0.79", + "pctchange": "4.672%", + "volume": "97420", + "marketCap": "337628226.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35940,11 +36108,11 @@ { "symbol": "NAUT", "name": "Nautilus Biotechnolgy Inc. Common Stock", - "lastsale": "$2.88", - "netchange": "-0.30", - "pctchange": "-9.434%", - "volume": "167640", - "marketCap": "104721195.00", + "lastsale": "$2.94", + "netchange": "0.06", + "pctchange": "2.083%", + "volume": "183099", + "marketCap": "106902886.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -35954,25 +36122,25 @@ { "symbol": "NAVI", "name": "Navient Corporation Common Stock", - "lastsale": "$18.77", - "netchange": "-0.44", - "pctchange": "-2.29%", - "volume": "759178", - "marketCap": "2206809378.00", + "lastsale": "$19.00", + "netchange": "0.23", + "pctchange": "1.225%", + "volume": "619194", + "marketCap": "2233850729.00", "country": "United States", "ipoyear": "", - "industry": "Finance: Consumer Services", + "industry": "Investment Bankers/Brokers/Service", "sector": "Finance", "url": "/market-activity/stocks/navi" }, { "symbol": "NB", "name": "NioCorp Developments Ltd. Common Stock", - "lastsale": "$3.02", - "netchange": "0.02", - "pctchange": "0.667%", - "volume": "234101", - "marketCap": "100089686.00", + "lastsale": "$3.00", + "netchange": "-0.02", + "pctchange": "-0.662%", + "volume": "289283", + "marketCap": "99426840.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -35982,11 +36150,11 @@ { "symbol": "NBIX", "name": "Neurocrine Biosciences Inc. Common Stock", - "lastsale": "$119.92", - "netchange": "-0.30", - "pctchange": "-0.25%", - "volume": "851975", - "marketCap": "11782370606.00", + "lastsale": "$121.50", + "netchange": "1.58", + "pctchange": "1.318%", + "volume": "696100", + "marketCap": "11937608645.00", "country": "United States", "ipoyear": "1996", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -35996,11 +36164,11 @@ { "symbol": "NBN", "name": "Northeast Bank Common Stock", - "lastsale": "$55.99", - "netchange": "0.96", - "pctchange": "1.745%", - "volume": "25426", - "marketCap": "506235489.00", + "lastsale": "$57.36", + "netchange": "1.37", + "pctchange": "2.447%", + "volume": "20358", + "marketCap": "518622390.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36010,11 +36178,11 @@ { "symbol": "NBSE", "name": "NeuBase Therapeutics Inc. Common Stock", - "lastsale": "$0.6983", - "netchange": "-0.0017", - "pctchange": "-0.243%", - "volume": "85737", - "marketCap": "2604105.00", + "lastsale": "$0.6997", + "netchange": "0.0014", + "pctchange": "0.20%", + "volume": "116930", + "marketCap": "2609325.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36024,10 +36192,10 @@ { "symbol": "NBST", "name": "Newbury Street Acquisition Corporation Common Stock", - "lastsale": "$10.7205", - "netchange": "-0.0395", - "pctchange": "-0.367%", - "volume": "3206", + "lastsale": "$10.77", + "netchange": "0.0495", + "pctchange": "0.462%", + "volume": "5637", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -36038,10 +36206,10 @@ { "symbol": "NBSTW", "name": "Newbury Street Acquisition Corporation Warrants", - "lastsale": "$0.0382", - "netchange": "-0.0206", - "pctchange": "-35.034%", - "volume": "1900", + "lastsale": "$0.04", + "netchange": "0.0018", + "pctchange": "4.712%", + "volume": "10555", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -36052,11 +36220,11 @@ { "symbol": "NBTB", "name": "NBT Bancorp Inc. Common Stock", - "lastsale": "$41.11", - "netchange": "-0.35", - "pctchange": "-0.844%", - "volume": "155798", - "marketCap": "1935782253.00", + "lastsale": "$41.65", + "netchange": "0.54", + "pctchange": "1.314%", + "volume": "191666", + "marketCap": "1961209702.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36066,11 +36234,11 @@ { "symbol": "NBTX", "name": "Nanobiotix S.A. American Depositary Shares", - "lastsale": "$6.24", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "19540", - "marketCap": "219835200.00", + "lastsale": "$6.23", + "netchange": "-0.01", + "pctchange": "-0.16%", + "volume": "30640", + "marketCap": "219482900.00", "country": "France", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36094,10 +36262,10 @@ { "symbol": "NCACU", "name": "Newcourt Acquisition Corp Unit", - "lastsale": "$11.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3", + "lastsale": "$10.12", + "netchange": "-0.88", + "pctchange": "-8.00%", + "volume": "150", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -36111,7 +36279,7 @@ "lastsale": "$0.021", "netchange": "0.00", "pctchange": "0.00%", - "volume": "65", + "volume": "13", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -36122,11 +36290,11 @@ { "symbol": "NCMI", "name": "National CineMedia Inc. Common Stock", - "lastsale": "$4.00", - "netchange": "0.02", - "pctchange": "0.503%", - "volume": "483366", - "marketCap": "387139848.00", + "lastsale": "$3.95", + "netchange": "-0.05", + "pctchange": "-1.25%", + "volume": "612754", + "marketCap": "382300600.00", "country": "United States", "ipoyear": "2007", "industry": "Advertising", @@ -36136,11 +36304,11 @@ { "symbol": "NCNA", "name": "NuCana plc American Depositary Share", - "lastsale": "$0.3401", - "netchange": "-0.0097", - "pctchange": "-2.773%", - "volume": "185680", - "marketCap": "17812019.00", + "lastsale": "$0.3444", + "netchange": "0.0043", + "pctchange": "1.264%", + "volume": "124831", + "marketCap": "18037222.00", "country": "United Kingdom", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36150,10 +36318,10 @@ { "symbol": "NCNC", "name": "noco-noco Inc. Ordinary Share", - "lastsale": "$0.185", - "netchange": "-0.02", - "pctchange": "-9.756%", - "volume": "887457", + "lastsale": "$0.17", + "netchange": "-0.015", + "pctchange": "-8.108%", + "volume": "750584", "marketCap": "0.00", "country": "Singapore", "ipoyear": "", @@ -36161,14 +36329,28 @@ "sector": "", "url": "/market-activity/stocks/ncnc" }, + { + "symbol": "NCNCW", + "name": "noco-noco Inc. Warrant", + "lastsale": "$0.0104", + "netchange": "0.0004", + "pctchange": "4.00%", + "volume": "2700", + "marketCap": "0.00", + "country": "Singapore", + "ipoyear": "", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/ncncw" + }, { "symbol": "NCNO", "name": "nCino Inc. Common Stock", - "lastsale": "$31.52", - "netchange": "0.05", - "pctchange": "0.159%", - "volume": "664750", - "marketCap": "3565955564.00", + "lastsale": "$32.01", + "netchange": "0.49", + "pctchange": "1.555%", + "volume": "498306", + "marketCap": "3621390787.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -36178,11 +36360,11 @@ { "symbol": "NCPL", "name": "Netcapital Inc. Common Stock", - "lastsale": "$0.4285", - "netchange": "0.075", - "pctchange": "21.216%", - "volume": "1051084", - "marketCap": "4053238.00", + "lastsale": "$0.4095", + "netchange": "-0.019", + "pctchange": "-4.434%", + "volume": "1003926", + "marketCap": "3873515.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -36193,9 +36375,9 @@ "symbol": "NCPLW", "name": "Netcapital Inc. Warrants", "lastsale": "$0.05", - "netchange": "0.01", - "pctchange": "25.00%", - "volume": "5500", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "25", "marketCap": "472957.00", "country": "United States", "ipoyear": "", @@ -36206,11 +36388,11 @@ { "symbol": "NCRA", "name": "Nocera Inc. Common Stock", - "lastsale": "$1.29", - "netchange": "-0.06", - "pctchange": "-4.444%", - "volume": "3570", - "marketCap": "12950691.00", + "lastsale": "$1.39", + "netchange": "0.10", + "pctchange": "7.752%", + "volume": "1492", + "marketCap": "13954620.00", "country": "Taiwan", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -36220,11 +36402,11 @@ { "symbol": "NCSM", "name": "NCS Multistage Holdings Inc. Common Stock", - "lastsale": "$17.89", - "netchange": "-0.06", - "pctchange": "-0.334%", - "volume": "14071", - "marketCap": "43635964.00", + "lastsale": "$17.26", + "netchange": "-0.63", + "pctchange": "-3.522%", + "volume": "884", + "marketCap": "42099315.00", "country": "United States", "ipoyear": "2017", "industry": "Oilfield Services/Equipment", @@ -36234,11 +36416,11 @@ { "symbol": "NCTY", "name": "The9 Limited American Depository Shares", - "lastsale": "$7.74", - "netchange": "0.25", - "pctchange": "3.338%", - "volume": "45957", - "marketCap": "31237541.00", + "lastsale": "$7.79", + "netchange": "0.05", + "pctchange": "0.646%", + "volume": "35054", + "marketCap": "31439334.00", "country": "China", "ipoyear": "2004", "industry": "Business Services", @@ -36248,11 +36430,11 @@ { "symbol": "NDAQ", "name": "Nasdaq Inc. Common Stock", - "lastsale": "$55.38", - "netchange": "0.64", - "pctchange": "1.169%", - "volume": "2616287", - "marketCap": "31952297887.00", + "lastsale": "$55.76", + "netchange": "0.38", + "pctchange": "0.686%", + "volume": "2066637", + "marketCap": "32171544423.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -36262,11 +36444,11 @@ { "symbol": "NDLS", "name": "Noodles & Company Class A Common Stock", - "lastsale": "$3.145", - "netchange": "-0.035", - "pctchange": "-1.101%", - "volume": "144433", - "marketCap": "141301733.00", + "lastsale": "$3.17", + "netchange": "0.025", + "pctchange": "0.795%", + "volume": "211399", + "marketCap": "142424959.00", "country": "United States", "ipoyear": "2013", "industry": "Restaurants", @@ -36276,11 +36458,11 @@ { "symbol": "NDRA", "name": "ENDRA Life Sciences Inc. Common Stock", - "lastsale": "$1.50", - "netchange": "0.06", - "pctchange": "4.167%", - "volume": "52111", - "marketCap": "12682383.00", + "lastsale": "$1.71", + "netchange": "0.21", + "pctchange": "14.00%", + "volume": "238259", + "marketCap": "14457917.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -36290,11 +36472,11 @@ { "symbol": "NDSN", "name": "Nordson Corporation Common Stock", - "lastsale": "$254.78", - "netchange": "3.50", - "pctchange": "1.393%", - "volume": "302748", - "marketCap": "14526153546.00", + "lastsale": "$255.72", + "netchange": "0.94", + "pctchange": "0.369%", + "volume": "194068", + "marketCap": "14579747173.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -36304,11 +36486,11 @@ { "symbol": "NECB", "name": "NorthEast Community Bancorp Inc. Common Stock", - "lastsale": "$17.79", - "netchange": "0.07", - "pctchange": "0.395%", - "volume": "55349", - "marketCap": "252553227.00", + "lastsale": "$17.80", + "netchange": "0.01", + "pctchange": "0.056%", + "volume": "70762", + "marketCap": "252695190.00", "country": "United States", "ipoyear": "2021", "industry": "Savings Institutions", @@ -36318,11 +36500,11 @@ { "symbol": "NEGG", "name": "Newegg Commerce Inc. Common Shares", - "lastsale": "$1.14", - "netchange": "-0.025", - "pctchange": "-2.146%", - "volume": "708518", - "marketCap": "430646400.00", + "lastsale": "$1.21", + "netchange": "0.07", + "pctchange": "6.14%", + "volume": "1188837", + "marketCap": "457089600.00", "country": "China", "ipoyear": "2010", "industry": "Other Specialty Stores", @@ -36332,11 +36514,11 @@ { "symbol": "NEO", "name": "NeoGenomics Inc. Common Stock", - "lastsale": "$18.62", - "netchange": "-1.04", - "pctchange": "-5.29%", - "volume": "853569", - "marketCap": "2373413568.00", + "lastsale": "$20.01", + "netchange": "1.39", + "pctchange": "7.465%", + "volume": "1306062", + "marketCap": "2550591058.00", "country": "United States", "ipoyear": "", "industry": "Precision Instruments", @@ -36346,11 +36528,11 @@ { "symbol": "NEOG", "name": "Neogen Corporation Common Stock", - "lastsale": "$19.66", - "netchange": "0.24", - "pctchange": "1.236%", - "volume": "1467640", - "marketCap": "4252666042.00", + "lastsale": "$20.20", + "netchange": "0.54", + "pctchange": "2.747%", + "volume": "1605855", + "marketCap": "4369473756.00", "country": "United States", "ipoyear": "1989", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -36360,11 +36542,11 @@ { "symbol": "NEON", "name": "Neonode Inc. Common Stock", - "lastsale": "$2.03", - "netchange": "0.42", - "pctchange": "26.087%", - "volume": "268229", - "marketCap": "31179746.00", + "lastsale": "$2.28", + "netchange": "0.25", + "pctchange": "12.315%", + "volume": "493994", + "marketCap": "35019617.00", "country": "Sweden", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -36374,11 +36556,11 @@ { "symbol": "NEOV", "name": "NeoVolta Inc. Common Stock", - "lastsale": "$1.84", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "33274", - "marketCap": "61154407.00", + "lastsale": "$1.8571", + "netchange": "0.0171", + "pctchange": "0.929%", + "volume": "7731", + "marketCap": "61722745.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -36402,11 +36584,11 @@ { "symbol": "NEPH", "name": "Nephros Inc. Common Stock", - "lastsale": "$2.98", - "netchange": "0.10", - "pctchange": "3.472%", - "volume": "61937", - "marketCap": "31245097.00", + "lastsale": "$2.95", + "netchange": "-0.03", + "pctchange": "-1.007%", + "volume": "26774", + "marketCap": "30930549.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -36416,25 +36598,25 @@ { "symbol": "NEPT", "name": "Neptune Wellness Solutions Inc. Ordinary Shares", - "lastsale": "$0.422", - "netchange": "-0.0347", - "pctchange": "-7.598%", - "volume": "103123", - "marketCap": "1912520.00", + "lastsale": "$0.464", + "netchange": "0.042", + "pctchange": "9.953%", + "volume": "51168", + "marketCap": "2102866.00", "country": "Canada", "ipoyear": "", - "industry": "Pharmaceuticals and Biotechnology", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/nept" }, { "symbol": "NERV", "name": "Minerva Neurosciences Inc Common Stock", - "lastsale": "$6.15", - "netchange": "-0.30", - "pctchange": "-4.651%", - "volume": "25578", - "marketCap": "43009447.00", + "lastsale": "$6.65", + "netchange": "0.50", + "pctchange": "8.13%", + "volume": "7689", + "marketCap": "46506150.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36445,9 +36627,9 @@ "symbol": "NETD", "name": "Nabors Energy Transition Corp. II Class A Ordinary Shares", "lastsale": "$10.41", - "netchange": "0.05", - "pctchange": "0.483%", - "volume": "5537", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5123", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -36486,11 +36668,11 @@ { "symbol": "NEWT", "name": "NewtekOne Inc. Common Stock", - "lastsale": "$14.43", - "netchange": "-0.41", - "pctchange": "-2.763%", - "volume": "342969", - "marketCap": "355673252.00", + "lastsale": "$14.71", + "netchange": "0.28", + "pctchange": "1.94%", + "volume": "245570", + "marketCap": "362574743.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36500,11 +36682,11 @@ { "symbol": "NEWTI", "name": "NewtekOne Inc. 8.00% Fixed Rate Senior Notes due 2028", - "lastsale": "$24.9709", - "netchange": "-0.0291", - "pctchange": "-0.116%", - "volume": "3898", - "marketCap": "615487263.00", + "lastsale": "$24.95", + "netchange": "-0.0209", + "pctchange": "-0.084%", + "volume": "3557", + "marketCap": "614972116.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36514,11 +36696,11 @@ { "symbol": "NEWTL", "name": "NewtekOne Inc. 5.75% Notes due 2024", - "lastsale": "$24.78", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "13186", - "marketCap": "610781925.00", + "lastsale": "$24.7895", + "netchange": "0.0095", + "pctchange": "0.038%", + "volume": "5673", + "marketCap": "611016083.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36528,11 +36710,11 @@ { "symbol": "NEWTZ", "name": "NewtekOne Inc. 5.50% Notes Due 2026", - "lastsale": "$23.90", - "netchange": "0.07", - "pctchange": "0.294%", - "volume": "4226", - "marketCap": "589091526.00", + "lastsale": "$23.875", + "netchange": "-0.025", + "pctchange": "-0.105%", + "volume": "5492", + "marketCap": "588475321.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36542,11 +36724,11 @@ { "symbol": "NEXI", "name": "NexImmune Inc. Common Stock", - "lastsale": "$2.442", - "netchange": "-0.018", - "pctchange": "-0.732%", - "volume": "19903", - "marketCap": "2583941.00", + "lastsale": "$2.60", + "netchange": "0.158", + "pctchange": "6.47%", + "volume": "59993", + "marketCap": "2751125.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36556,39 +36738,39 @@ { "symbol": "NEXT", "name": "NextDecade Corporation Common Stock", - "lastsale": "$4.53", - "netchange": "-0.02", - "pctchange": "-0.44%", - "volume": "1507050", - "marketCap": "1162285507.00", + "lastsale": "$4.64", + "netchange": "0.11", + "pctchange": "2.428%", + "volume": "848455", + "marketCap": "1190508775.00", "country": "United States", "ipoyear": "2015", "industry": "Oil & Gas Production", - "sector": "Utilities", + "sector": "Energy", "url": "/market-activity/stocks/next" }, { "symbol": "NFBK", "name": "Northfield Bancorp Inc. Common Stock (Delaware)", - "lastsale": "$12.08", - "netchange": "-0.14", - "pctchange": "-1.146%", - "volume": "439377", - "marketCap": "543069905.00", + "lastsale": "$12.33", + "netchange": "0.25", + "pctchange": "2.07%", + "volume": "390262", + "marketCap": "554308935.00", "country": "United States", "ipoyear": "2007", - "industry": "Major Banks", + "industry": "Savings Institutions", "sector": "Finance", "url": "/market-activity/stocks/nfbk" }, { "symbol": "NFE", "name": "New Fortress Energy Inc. Class A Common Stock", - "lastsale": "$37.23", - "netchange": "-0.42", - "pctchange": "-1.116%", - "volume": "815068", - "marketCap": "7633319245.00", + "lastsale": "$37.02", + "netchange": "-0.21", + "pctchange": "-0.564%", + "volume": "901579", + "marketCap": "7590262650.00", "country": "United States", "ipoyear": "2019", "industry": "Oil/Gas Transmission", @@ -36598,11 +36780,11 @@ { "symbol": "NFLX", "name": "Netflix Inc. Common Stock", - "lastsale": "$486.12", - "netchange": "14.06", - "pctchange": "2.978%", - "volume": "6405968", - "marketCap": "212764840694.00", + "lastsale": "$495.02", + "netchange": "8.90", + "pctchange": "1.831%", + "volume": "3845032", + "marketCap": "216660189748.00", "country": "United States", "ipoyear": "2002", "industry": "Consumer Electronics/Video Chains", @@ -36612,11 +36794,11 @@ { "symbol": "NFTG", "name": "The NFT Gaming Company Inc. Common Stock", - "lastsale": "$0.321", - "netchange": "-0.0142", - "pctchange": "-4.236%", - "volume": "62606", - "marketCap": "3875290.00", + "lastsale": "$0.3398", + "netchange": "0.0188", + "pctchange": "5.857%", + "volume": "115136", + "marketCap": "4102254.00", "country": "United States", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -36626,38 +36808,52 @@ { "symbol": "NGM", "name": "NGM Biopharmaceuticals Inc. Common Stock", - "lastsale": "$0.7897", - "netchange": "0.0397", - "pctchange": "5.293%", - "volume": "326003", - "marketCap": "65320436.00", + "lastsale": "$0.9301", + "netchange": "0.1404", + "pctchange": "17.779%", + "volume": "318731", + "marketCap": "76933693.00", "country": "United States", "ipoyear": "2019", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/ngm" }, { "symbol": "NGMS", "name": "NeoGames S.A. Ordinary Shares", - "lastsale": "$28.37", - "netchange": "0.06", - "pctchange": "0.212%", - "volume": "21373", - "marketCap": "968551800.00", + "lastsale": "$28.30", + "netchange": "-0.07", + "pctchange": "-0.247%", + "volume": "18415", + "marketCap": "966162000.00", "country": "Israel", "ipoyear": "2020", "industry": "Services-Misc. Amusement & Recreation", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/ngms" }, + { + "symbol": "NGNE", + "name": "Neurogene Inc. Common Stock ", + "lastsale": "$15.10", + "netchange": "15.10", + "pctchange": "", + "volume": "85806", + "marketCap": "", + "country": "Canada", + "ipoyear": "2014", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/ngne" + }, { "symbol": "NHTC", "name": "Natural Health Trends Corp. Common Stock", "lastsale": "$5.64", - "netchange": "0.10", - "pctchange": "1.805%", - "volume": "9961", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "27646", "marketCap": "64954600.00", "country": "United States", "ipoyear": "", @@ -36668,11 +36864,11 @@ { "symbol": "NICE", "name": "NICE Ltd American Depositary Shares", - "lastsale": "$200.25", - "netchange": "1.05", - "pctchange": "0.527%", - "volume": "473580", - "marketCap": "12742906948.00", + "lastsale": "$201.71", + "netchange": "1.46", + "pctchange": "0.729%", + "volume": "293126", + "marketCap": "12835814035.00", "country": "Israel", "ipoyear": "", "industry": "Computer Manufacturing", @@ -36682,11 +36878,11 @@ { "symbol": "NICK", "name": "Nicholas Financial Inc. Common Stock", - "lastsale": "$6.78", - "netchange": "0.09", - "pctchange": "1.345%", - "volume": "2707", - "marketCap": "86106000.00", + "lastsale": "$6.795", + "netchange": "0.015", + "pctchange": "0.221%", + "volume": "14704", + "marketCap": "86296500.00", "country": "United States", "ipoyear": "", "industry": "", @@ -36696,53 +36892,25 @@ { "symbol": "NIOBW", "name": "NioCorp Developments Ltd. Warrant", - "lastsale": "$0.38", - "netchange": "0.02", - "pctchange": "5.556%", - "volume": "3858", - "marketCap": "12594066.00", + "lastsale": "$0.385", + "netchange": "0.005", + "pctchange": "1.316%", + "volume": "7904", + "marketCap": "12759778.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", "sector": "Basic Materials", "url": "/market-activity/stocks/niobw" }, - { - "symbol": "NIR", - "name": "Near Intelligence Inc. Common Stock", - "lastsale": "$0.033", - "netchange": "-0.026", - "pctchange": "-44.068%", - "volume": "13094595", - "marketCap": "1707602.00", - "country": "United States", - "ipoyear": "2021", - "industry": "EDP Services", - "sector": "Technology", - "url": "/market-activity/stocks/nir" - }, - { - "symbol": "NIRWW", - "name": "Near Intelligence Inc. Warrant", - "lastsale": "$0.0014", - "netchange": "-0.0012", - "pctchange": "-46.154%", - "volume": "92320", - "marketCap": "72444.00", - "country": "United States", - "ipoyear": "2021", - "industry": "EDP Services", - "sector": "Technology", - "url": "/market-activity/stocks/nirww" - }, { "symbol": "NISN", "name": "NiSun International Enterprise Development Group Co. Ltd. Class A Common Shares", - "lastsale": "$3.53", - "netchange": "0.08", - "pctchange": "2.319%", - "volume": "83218", - "marketCap": "13236497.00", + "lastsale": "$3.76", + "netchange": "0.23", + "pctchange": "6.516%", + "volume": "72802", + "marketCap": "14098932.00", "country": "China", "ipoyear": "2016", "industry": "Metal Fabrications", @@ -36752,11 +36920,11 @@ { "symbol": "NIU", "name": "Niu Technologies American Depositary Shares", - "lastsale": "$2.18", - "netchange": "0.02", - "pctchange": "0.926%", - "volume": "400883", - "marketCap": "168145103.00", + "lastsale": "$2.24", + "netchange": "0.06", + "pctchange": "2.752%", + "volume": "358267", + "marketCap": "172772949.00", "country": "China", "ipoyear": "2018", "industry": "Auto Manufacturing", @@ -36766,39 +36934,25 @@ { "symbol": "NKGN", "name": "NKGen Biotech Inc. Common Stock", - "lastsale": "$3.35", - "netchange": "-0.01", - "pctchange": "-0.298%", - "volume": "8896", - "marketCap": "73328070.00", + "lastsale": "$3.08", + "netchange": "-0.27", + "pctchange": "-8.06%", + "volume": "8612", + "marketCap": "67418046.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/nkgn" }, - { - "symbol": "NKGNW", - "name": "NKGen Biotech Inc. Warrants", - "lastsale": "$0.1599", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "527", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "", - "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", - "sector": "Health Care", - "url": "/market-activity/stocks/nkgnw" - }, { "symbol": "NKLA", "name": "Nikola Corporation Common Stock", - "lastsale": "$0.8199", - "netchange": "-0.0873", - "pctchange": "-9.623%", - "volume": "183732850", - "marketCap": "833354459.00", + "lastsale": "$0.9296", + "netchange": "0.1097", + "pctchange": "13.38%", + "volume": "163265239", + "marketCap": "944854623.00", "country": "United States", "ipoyear": "2018", "industry": "Auto Manufacturing", @@ -36808,11 +36962,11 @@ { "symbol": "NKSH", "name": "National Bankshares Inc. Common Stock", - "lastsale": "$35.08", - "netchange": "-1.44", - "pctchange": "-3.943%", - "volume": "40375", - "marketCap": "206682204.00", + "lastsale": "$34.81", + "netchange": "-0.27", + "pctchange": "-0.77%", + "volume": "17429", + "marketCap": "205091435.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36822,11 +36976,11 @@ { "symbol": "NKTR", "name": "Nektar Therapeutics Common Stock", - "lastsale": "$0.489", - "netchange": "0.0205", - "pctchange": "4.376%", - "volume": "703747", - "marketCap": "93286807.00", + "lastsale": "$0.4845", + "netchange": "-0.0045", + "pctchange": "-0.92%", + "volume": "1392131", + "marketCap": "92428339.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36836,11 +36990,11 @@ { "symbol": "NKTX", "name": "Nkarta Inc. Common Stock", - "lastsale": "$3.12", - "netchange": "-0.08", - "pctchange": "-2.50%", - "volume": "759815", - "marketCap": "153105707.00", + "lastsale": "$3.87", + "netchange": "0.75", + "pctchange": "24.038%", + "volume": "1310902", + "marketCap": "189909964.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36850,11 +37004,11 @@ { "symbol": "NLSP", "name": "NLS Pharmaceutics Ltd. Ordinary Shares", - "lastsale": "$0.4588", - "netchange": "-0.0212", - "pctchange": "-4.417%", - "volume": "111226", - "marketCap": "14878884.00", + "lastsale": "$0.4504", + "netchange": "-0.0084", + "pctchange": "-1.831%", + "volume": "55624", + "marketCap": "14606472.00", "country": "Switzerland", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36864,38 +37018,24 @@ { "symbol": "NLSPW", "name": "NLS Pharmaceutics Ltd. Warrant", - "lastsale": "$0.0501", - "netchange": "-0.0199", - "pctchange": "-28.429%", - "volume": "9005", - "marketCap": "1624688.00", + "lastsale": "$0.05", + "netchange": "-0.0001", + "pctchange": "-0.20%", + "volume": "7967", + "marketCap": "1621445.00", "country": "Switzerland", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/nlspw" }, - { - "symbol": "NLTX", - "name": "Neoleukin Therapeutics Inc. Common Stock", - "lastsale": "$3.49", - "netchange": "0.05", - "pctchange": "1.453%", - "volume": "113181", - "marketCap": "32798674.00", - "country": "Canada", - "ipoyear": "2014", - "industry": "Biotechnology: Pharmaceutical Preparations", - "sector": "Health Care", - "url": "/market-activity/stocks/nltx" - }, { "symbol": "NMFC", "name": "New Mountain Finance Corporation Common Stock", "lastsale": "$13.05", - "netchange": "0.07", - "pctchange": "0.539%", - "volume": "1171337", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1077693", "marketCap": "1323787419.00", "country": "United States", "ipoyear": "", @@ -36906,10 +37046,10 @@ { "symbol": "NMFCZ", "name": "New Mountain Finance Corporation 8.250% Notes due 2028", - "lastsale": "$25.68", - "netchange": "-0.02", - "pctchange": "-0.078%", - "volume": "23171", + "lastsale": "$25.70", + "netchange": "0.02", + "pctchange": "0.078%", + "volume": "59227", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -36920,11 +37060,11 @@ { "symbol": "NMIH", "name": "NMI Holdings Inc. Class A Common Stock", - "lastsale": "$28.67", - "netchange": "-0.09", - "pctchange": "-0.313%", - "volume": "569784", - "marketCap": "2324583497.00", + "lastsale": "$29.41", + "netchange": "0.74", + "pctchange": "2.581%", + "volume": "604408", + "marketCap": "2384583211.00", "country": "United States", "ipoyear": "2013", "industry": "Property-Casualty Insurers", @@ -36934,11 +37074,11 @@ { "symbol": "NMRA", "name": "Neumora Therapeutics Inc. Common Stock", - "lastsale": "$14.69", - "netchange": "0.08", - "pctchange": "0.548%", - "volume": "247625", - "marketCap": "2243211712.00", + "lastsale": "$14.55", + "netchange": "-0.14", + "pctchange": "-0.953%", + "volume": "186287", + "marketCap": "2221833248.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -36948,11 +37088,11 @@ { "symbol": "NMRD", "name": "Nemaura Medical Inc. Common Stock", - "lastsale": "$0.1671", - "netchange": "-0.0029", - "pctchange": "-1.706%", - "volume": "342382", - "marketCap": "4829090.00", + "lastsale": "$0.1657", + "netchange": "-0.0014", + "pctchange": "-0.838%", + "volume": "150560", + "marketCap": "4788631.00", "country": "United Kingdom", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -36962,11 +37102,11 @@ { "symbol": "NMRK", "name": "Newmark Group Inc. Class A Common Stock", - "lastsale": "$9.97", - "netchange": "0.05", - "pctchange": "0.504%", - "volume": "1192916", - "marketCap": "1721761134.00", + "lastsale": "$10.07", + "netchange": "0.10", + "pctchange": "1.003%", + "volume": "798765", + "marketCap": "1739030554.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -36976,11 +37116,11 @@ { "symbol": "NMTC", "name": "NeuroOne Medical Technologies Corporation Common Stock", - "lastsale": "$1.36", - "netchange": "-0.17", - "pctchange": "-11.111%", - "volume": "176705", - "marketCap": "32530090.00", + "lastsale": "$1.40", + "netchange": "0.04", + "pctchange": "2.941%", + "volume": "91682", + "marketCap": "33547986.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -36990,11 +37130,11 @@ { "symbol": "NN", "name": "NextNav Inc. Common Stock", - "lastsale": "$4.23", - "netchange": "0.22", - "pctchange": "5.486%", - "volume": "634490", - "marketCap": "465874684.00", + "lastsale": "$4.19", + "netchange": "-0.04", + "pctchange": "-0.946%", + "volume": "761753", + "marketCap": "461469249.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -37004,10 +37144,10 @@ { "symbol": "NNAG", "name": "99 Acquisition Group Inc. Class A Common Stock", - "lastsale": "$10.17", - "netchange": "-0.0006", - "pctchange": "-0.006%", - "volume": "22801", + "lastsale": "$10.20", + "netchange": "0.03", + "pctchange": "0.295%", + "volume": "330477", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -37019,9 +37159,9 @@ "symbol": "NNAGR", "name": "99 Acquisition Group Inc. Right", "lastsale": "$0.16", - "netchange": "0.01", - "pctchange": "6.667%", - "volume": "6923", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "43155", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -37032,10 +37172,10 @@ { "symbol": "NNAGU", "name": "99 Acquisition Group Inc. Unit ", - "lastsale": "$10.32", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", + "lastsale": "$10.34", + "netchange": "0.02", + "pctchange": "0.194%", + "volume": "1850", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -37046,10 +37186,10 @@ { "symbol": "NNAGW", "name": "99 Acquisition Group Inc. Warrant", - "lastsale": "$0.021", - "netchange": "0.0009", - "pctchange": "4.478%", - "volume": "2100", + "lastsale": "$0.025", + "netchange": "0.004", + "pctchange": "19.048%", + "volume": "16887", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -37060,11 +37200,11 @@ { "symbol": "NNAVW", "name": "NextNav Inc. Warrant", - "lastsale": "$0.901", - "netchange": "0.048", - "pctchange": "5.627%", - "volume": "868", - "marketCap": "99232409.00", + "lastsale": "$0.94", + "netchange": "0.039", + "pctchange": "4.329%", + "volume": "2036", + "marketCap": "103527707.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -37074,11 +37214,11 @@ { "symbol": "NNBR", "name": "NN Inc. Common Stock", - "lastsale": "$2.93", - "netchange": "-0.13", - "pctchange": "-4.248%", - "volume": "92819", - "marketCap": "138743733.00", + "lastsale": "$2.99", + "netchange": "0.06", + "pctchange": "2.048%", + "volume": "85217", + "marketCap": "141584902.00", "country": "United States", "ipoyear": "1994", "industry": "Industrial Machinery/Components", @@ -37088,11 +37228,11 @@ { "symbol": "NNDM", "name": "Nano Dimension Ltd. American Depositary Shares", - "lastsale": "$2.43", - "netchange": "0.04", - "pctchange": "1.674%", - "volume": "2019489", - "marketCap": "628335177.00", + "lastsale": "$2.48", + "netchange": "0.05", + "pctchange": "2.058%", + "volume": "1608142", + "marketCap": "641263885.00", "country": "Israel", "ipoyear": "", "industry": "Electrical Products", @@ -37102,11 +37242,11 @@ { "symbol": "NNOX", "name": "NANO-X IMAGING LTD Ordinary Shares", - "lastsale": "$6.62", - "netchange": "-0.17", - "pctchange": "-2.504%", - "volume": "642315", - "marketCap": "365093000.00", + "lastsale": "$6.98", + "netchange": "0.36", + "pctchange": "5.438%", + "volume": "941399", + "marketCap": "384947000.00", "country": "Israel", "ipoyear": "2020", "industry": "Medical Electronics", @@ -37116,11 +37256,11 @@ { "symbol": "NODK", "name": "NI Holdings Inc. Common Stock", - "lastsale": "$12.97", - "netchange": "-0.03", - "pctchange": "-0.231%", - "volume": "10614", - "marketCap": "266865441.00", + "lastsale": "$12.80", + "netchange": "-0.17", + "pctchange": "-1.311%", + "volume": "22653", + "marketCap": "263367590.00", "country": "United States", "ipoyear": "2017", "industry": "Property-Casualty Insurers", @@ -37130,11 +37270,11 @@ { "symbol": "NOGN", "name": "Nogin Inc. Common Stock", - "lastsale": "$0.114", - "netchange": "-0.016", - "pctchange": "-12.308%", - "volume": "1303104", - "marketCap": "1286861.00", + "lastsale": "$0.1618", + "netchange": "0.0478", + "pctchange": "41.93%", + "volume": "2619453", + "marketCap": "1826439.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -37145,9 +37285,9 @@ "symbol": "NOGNW", "name": "Nogin Inc. Warrant ", "lastsale": "$0.0108", - "netchange": "-0.0004", - "pctchange": "-3.571%", - "volume": "26445", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "27623", "marketCap": "121913.00", "country": "United States", "ipoyear": "2021", @@ -37158,11 +37298,11 @@ { "symbol": "NOTV", "name": "Inotiv Inc. Common Stock", - "lastsale": "$3.47", - "netchange": "0.33", - "pctchange": "10.51%", - "volume": "380435", - "marketCap": "89493937.00", + "lastsale": "$3.86", + "netchange": "0.39", + "pctchange": "11.239%", + "volume": "415000", + "marketCap": "99552334.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37172,11 +37312,11 @@ { "symbol": "NOVT", "name": "Novanta Inc. Common Stock", - "lastsale": "$166.85", - "netchange": "-1.30", - "pctchange": "-0.773%", - "volume": "251146", - "marketCap": "5974960235.00", + "lastsale": "$167.86", + "netchange": "1.01", + "pctchange": "0.605%", + "volume": "210465", + "marketCap": "6011128708.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -37186,10 +37326,10 @@ { "symbol": "NOVV", "name": "Nova Vision Acquisition Corp. Ordinary share", - "lastsale": "$11.45", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", + "lastsale": "$11.3801", + "netchange": "-0.0699", + "pctchange": "-0.61%", + "volume": "15103", "marketCap": "0.00", "country": "Hong Kong", "ipoyear": "2021", @@ -37200,10 +37340,10 @@ { "symbol": "NPAB", "name": "New Providence Acquisition Corp. II Class A Common Stock", - "lastsale": "$10.69", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "21", + "lastsale": "$10.63", + "netchange": "-0.06", + "pctchange": "-0.561%", + "volume": "241", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -37211,28 +37351,14 @@ "sector": "Finance", "url": "/market-activity/stocks/npab" }, - { - "symbol": "NPABW", - "name": "New Providence Acquisition Corp. II Warrant", - "lastsale": "$0.0495", - "netchange": "0.0139", - "pctchange": "39.045%", - "volume": "849", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/npabw" - }, { "symbol": "NPCE", "name": "Neuropace Inc. Common Stock", - "lastsale": "$9.28", - "netchange": "0.22", - "pctchange": "2.428%", - "volume": "63040", - "marketCap": "243912495.00", + "lastsale": "$9.90", + "netchange": "0.62", + "pctchange": "6.681%", + "volume": "79883", + "marketCap": "260208373.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -37242,10 +37368,10 @@ { "symbol": "NRAC", "name": "Northern Revival Acquisition Corporation Class A Ordinary Share", - "lastsale": "$10.88", - "netchange": "-0.06", - "pctchange": "-0.548%", - "volume": "518", + "lastsale": "$10.90", + "netchange": "0.02", + "pctchange": "0.184%", + "volume": "26531", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -37253,13 +37379,27 @@ "sector": "Finance", "url": "/market-activity/stocks/nrac" }, + { + "symbol": "NRACU", + "name": "Northern Revival Acquisition Corporation Unit", + "lastsale": "$10.89", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1075", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/nracu" + }, { "symbol": "NRACW", "name": "Northern Revival Acquisition Corporation Warrant", "lastsale": "$0.0141", "netchange": "0.00", "pctchange": "0.00%", - "volume": "81166", + "volume": "1000", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -37270,11 +37410,11 @@ { "symbol": "NRBO", "name": "NeuroBo Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.51", - "netchange": "0.0102", - "pctchange": "2.041%", - "volume": "83073", - "marketCap": "19794384.00", + "lastsale": "$0.3899", + "netchange": "-0.1201", + "pctchange": "-23.549%", + "volume": "1024297", + "marketCap": "15133001.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37284,11 +37424,11 @@ { "symbol": "NRC", "name": "National Research Corporation Common Stock (Delaware)", - "lastsale": "$39.87", - "netchange": "0.82", - "pctchange": "2.10%", - "volume": "111926", - "marketCap": "979140617.00", + "lastsale": "$39.52", + "netchange": "-0.35", + "pctchange": "-0.878%", + "volume": "56903", + "marketCap": "970545202.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -37298,11 +37438,11 @@ { "symbol": "NRDS", "name": "NerdWallet Inc. Class A Common Stock", - "lastsale": "$13.97", - "netchange": "-0.20", - "pctchange": "-1.411%", - "volume": "259423", - "marketCap": "1063468904.00", + "lastsale": "$14.43", + "netchange": "0.46", + "pctchange": "3.293%", + "volume": "285882", + "marketCap": "1098486492.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -37312,11 +37452,11 @@ { "symbol": "NRIM", "name": "Northrim BanCorp Inc Common Stock", - "lastsale": "$54.36", - "netchange": "-0.25", - "pctchange": "-0.458%", - "volume": "19062", - "marketCap": "300362701.00", + "lastsale": "$56.37", + "netchange": "2.01", + "pctchange": "3.698%", + "volume": "46115", + "marketCap": "311468827.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -37326,11 +37466,11 @@ { "symbol": "NRIX", "name": "Nurix Therapeutics Inc. Common stock", - "lastsale": "$9.00", - "netchange": "-0.08", - "pctchange": "-0.881%", - "volume": "484928", - "marketCap": "436533912.00", + "lastsale": "$9.93", + "netchange": "0.93", + "pctchange": "10.333%", + "volume": "1130753", + "marketCap": "481642416.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37340,11 +37480,11 @@ { "symbol": "NRSN", "name": "NeuroSense Therapeutics Ltd. Ordinary Shares", - "lastsale": "$0.8317", - "netchange": "-0.0094", - "pctchange": "-1.118%", - "volume": "176938", - "marketCap": "9805743.00", + "lastsale": "$0.801", + "netchange": "-0.0307", + "pctchange": "-3.691%", + "volume": "129382", + "marketCap": "9443790.00", "country": "Israel", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37354,11 +37494,11 @@ { "symbol": "NRSNW", "name": "NeuroSense Therapeutics Ltd. Warrant", - "lastsale": "$0.1025", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "120", - "marketCap": "1207651.00", + "lastsale": "$0.10", + "netchange": "-0.0025", + "pctchange": "-2.439%", + "volume": "27714", + "marketCap": "1178196.00", "country": "Israel", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37368,11 +37508,11 @@ { "symbol": "NRXP", "name": "NRX Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.421", - "netchange": "0.082", - "pctchange": "24.189%", - "volume": "24673297", - "marketCap": "35330132.00", + "lastsale": "$0.3901", + "netchange": "-0.0309", + "pctchange": "-7.34%", + "volume": "2866160", + "marketCap": "32737018.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37382,11 +37522,11 @@ { "symbol": "NRXPW", "name": "NRX Pharmaceuticals Inc. Warrant", - "lastsale": "$0.105", - "netchange": "0.005", - "pctchange": "5.00%", - "volume": "7637", - "marketCap": "8811553.00", + "lastsale": "$0.14", + "netchange": "0.035", + "pctchange": "33.333%", + "volume": "8267", + "marketCap": "11748738.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37396,11 +37536,11 @@ { "symbol": "NSIT", "name": "Insight Enterprises Inc. Common Stock", - "lastsale": "$183.13", - "netchange": "0.25", - "pctchange": "0.137%", - "volume": "214095", - "marketCap": "5965795061.00", + "lastsale": "$183.65", + "netchange": "0.52", + "pctchange": "0.284%", + "volume": "233090", + "marketCap": "5982735013.00", "country": "United States", "ipoyear": "1995", "industry": "EDP Services", @@ -37410,11 +37550,11 @@ { "symbol": "NSPR", "name": "InspireMD Inc. Common Stock", - "lastsale": "$2.17", - "netchange": "-0.08", - "pctchange": "-3.556%", - "volume": "33891", - "marketCap": "46762717.00", + "lastsale": "$2.18", + "netchange": "0.01", + "pctchange": "0.461%", + "volume": "21691", + "marketCap": "46978213.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -37424,11 +37564,11 @@ { "symbol": "NSSC", "name": "NAPCO Security Technologies Inc. Common Stock", - "lastsale": "$33.96", - "netchange": "-0.41", - "pctchange": "-1.193%", - "volume": "235320", - "marketCap": "1248712494.00", + "lastsale": "$33.74", + "netchange": "-0.22", + "pctchange": "-0.648%", + "volume": "259941", + "marketCap": "1240623073.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -37438,11 +37578,11 @@ { "symbol": "NSTG", "name": "NanoString Technologies Inc. Common Stock", - "lastsale": "$0.5368", - "netchange": "-0.0033", - "pctchange": "-0.611%", - "volume": "803740", - "marketCap": "25829907.00", + "lastsale": "$0.7086", + "netchange": "0.1718", + "pctchange": "32.004%", + "volume": "3554770", + "marketCap": "34096632.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -37452,11 +37592,11 @@ { "symbol": "NSTS", "name": "NSTS Bancorp Inc. Common Stock", - "lastsale": "$9.16", - "netchange": "0.03", - "pctchange": "0.329%", - "volume": "1922", - "marketCap": "48687791.00", + "lastsale": "$9.23", + "netchange": "0.07", + "pctchange": "0.764%", + "volume": "1482", + "marketCap": "49059859.00", "country": "United States", "ipoyear": "2022", "industry": "Savings Institutions", @@ -37466,11 +37606,11 @@ { "symbol": "NSYS", "name": "Nortech Systems Incorporated Common Stock", - "lastsale": "$9.44", - "netchange": "0.5234", - "pctchange": "5.87%", - "volume": "2372", - "marketCap": "25859719.00", + "lastsale": "$9.60", + "netchange": "0.16", + "pctchange": "1.695%", + "volume": "1741", + "marketCap": "26298019.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -37480,11 +37620,11 @@ { "symbol": "NTAP", "name": "NetApp Inc. Common Stock", - "lastsale": "$89.70", - "netchange": "0.78", - "pctchange": "0.877%", - "volume": "2172963", - "marketCap": "18480984916.00", + "lastsale": "$90.63", + "netchange": "0.93", + "pctchange": "1.037%", + "volume": "1866004", + "marketCap": "18672593790.00", "country": "United States", "ipoyear": "1995", "industry": "Electronic Components", @@ -37494,11 +37634,11 @@ { "symbol": "NTBL", "name": "Notable Labs Ltd. Ordinary Shares", - "lastsale": "$2.7578", - "netchange": "-0.3604", - "pctchange": "-11.558%", - "volume": "35271", - "marketCap": "24823840.00", + "lastsale": "$2.5211", + "netchange": "-0.2367", + "pctchange": "-8.583%", + "volume": "49014", + "marketCap": "22693228.00", "country": "Israel", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37508,11 +37648,11 @@ { "symbol": "NTCT", "name": "NetScout Systems Inc. Common Stock", - "lastsale": "$22.51", - "netchange": "-0.16", - "pctchange": "-0.706%", - "volume": "583035", - "marketCap": "1598122841.00", + "lastsale": "$22.73", + "netchange": "0.22", + "pctchange": "0.977%", + "volume": "519617", + "marketCap": "1613741989.00", "country": "United States", "ipoyear": "1999", "industry": "EDP Services", @@ -37522,11 +37662,11 @@ { "symbol": "NTES", "name": "NetEase Inc. American Depositary Shares", - "lastsale": "$102.91", - "netchange": "0.02", - "pctchange": "0.019%", - "volume": "1068094", - "marketCap": "66348620832.00", + "lastsale": "$103.22", + "netchange": "0.31", + "pctchange": "0.301%", + "volume": "1162527", + "marketCap": "66548485495.00", "country": "China", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -37536,11 +37676,11 @@ { "symbol": "NTGR", "name": "NETGEAR Inc. Common Stock", - "lastsale": "$14.66", - "netchange": "-0.13", - "pctchange": "-0.879%", - "volume": "273509", - "marketCap": "434059950.00", + "lastsale": "$14.87", + "netchange": "0.21", + "pctchange": "1.432%", + "volume": "258249", + "marketCap": "440277726.00", "country": "United States", "ipoyear": "2003", "industry": "Telecommunications Equipment", @@ -37550,11 +37690,11 @@ { "symbol": "NTIC", "name": "Northern Technologies International Corporation Common Stock", - "lastsale": "$11.60", - "netchange": "-0.19", - "pctchange": "-1.612%", - "volume": "26402", - "marketCap": "109360148.00", + "lastsale": "$11.52", + "netchange": "-0.08", + "pctchange": "-0.69%", + "volume": "4469", + "marketCap": "108605940.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -37564,11 +37704,11 @@ { "symbol": "NTLA", "name": "Intellia Therapeutics Inc. Common Stock", - "lastsale": "$30.35", - "netchange": "-0.43", - "pctchange": "-1.397%", - "volume": "1245778", - "marketCap": "2717990942.00", + "lastsale": "$32.02", + "netchange": "1.67", + "pctchange": "5.502%", + "volume": "1920268", + "marketCap": "2867547610.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -37578,25 +37718,25 @@ { "symbol": "NTNX", "name": "Nutanix Inc. Class A Common Stock", - "lastsale": "$47.03", - "netchange": "0.71", - "pctchange": "1.533%", - "volume": "2254470", - "marketCap": "11413696403.00", + "lastsale": "$47.00", + "netchange": "-0.03", + "pctchange": "-0.064%", + "volume": "1232367", + "marketCap": "11406415712.00", "country": "United States", "ipoyear": "2016", - "industry": "EDP Services", + "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/ntnx" }, { "symbol": "NTRA", "name": "Natera Inc. Common Stock", - "lastsale": "$57.55", - "netchange": "-1.46", - "pctchange": "-2.474%", - "volume": "1251212", - "marketCap": "6914729644.00", + "lastsale": "$59.27", + "netchange": "1.72", + "pctchange": "2.989%", + "volume": "1684807", + "marketCap": "7121390548.00", "country": "United States", "ipoyear": "2015", "industry": "Medical Specialities", @@ -37606,25 +37746,25 @@ { "symbol": "NTRB", "name": "Nutriband Inc. Common Stock", - "lastsale": "$2.54", - "netchange": "-0.13", - "pctchange": "-4.869%", - "volume": "1755", - "marketCap": "19896201.00", + "lastsale": "$2.5601", + "netchange": "0.0201", + "pctchange": "0.791%", + "volume": "3425", + "marketCap": "20053647.00", "country": "United States", "ipoyear": "", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Industrial Specialties", "sector": "Health Care", "url": "/market-activity/stocks/ntrb" }, { "symbol": "NTRBW", "name": "Nutriband Inc. Warrant", - "lastsale": "$0.32", - "netchange": "0.02", - "pctchange": "6.667%", - "volume": "7930", - "marketCap": "2506608.00", + "lastsale": "$0.24", + "netchange": "-0.08", + "pctchange": "-25.00%", + "volume": "5721", + "marketCap": "1879956.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -37634,11 +37774,11 @@ { "symbol": "NTRS", "name": "Northern Trust Corporation Common Stock", - "lastsale": "$85.59", - "netchange": "0.14", - "pctchange": "0.164%", - "volume": "1136337", - "marketCap": "17720242908.00", + "lastsale": "$85.86", + "netchange": "0.27", + "pctchange": "0.315%", + "volume": "1302703", + "marketCap": "17776142728.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37648,11 +37788,11 @@ { "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": "$21.30", - "netchange": "-0.30", - "pctchange": "-1.389%", - "volume": "49278", - "marketCap": "4409874681.00", + "lastsale": "$21.265", + "netchange": "-0.035", + "pctchange": "-0.164%", + "volume": "35199", + "marketCap": "4402628408.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37662,11 +37802,11 @@ { "symbol": "NTWK", "name": "NetSol Technologies Inc. Common Stock", - "lastsale": "$2.06", - "netchange": "-0.03", - "pctchange": "-1.435%", - "volume": "9967", - "marketCap": "23428007.00", + "lastsale": "$2.19", + "netchange": "0.13", + "pctchange": "6.311%", + "volume": "5224", + "marketCap": "24906474.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -37676,10 +37816,10 @@ { "symbol": "NUBI", "name": "Nubia Brand International Corp. Class A Common Stock", - "lastsale": "$9.02", - "netchange": "0.74", - "pctchange": "8.937%", - "volume": "20991", + "lastsale": "$9.00", + "netchange": "-0.02", + "pctchange": "-0.222%", + "volume": "5084", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -37690,10 +37830,10 @@ { "symbol": "NUBIU", "name": "Nubia Brand International Corp. Unit", - "lastsale": "$10.41", - "netchange": "-0.38", - "pctchange": "-3.522%", - "volume": "9950", + "lastsale": "$8.50", + "netchange": "-1.91", + "pctchange": "-18.348%", + "volume": "625", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -37704,10 +37844,10 @@ { "symbol": "NUBIW", "name": "Nubia Brand International Corp. Warrant", - "lastsale": "$0.038", - "netchange": "-0.002", - "pctchange": "-5.00%", - "volume": "3895", + "lastsale": "$0.025", + "netchange": "-0.013", + "pctchange": "-34.211%", + "volume": "3039", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -37718,11 +37858,11 @@ { "symbol": "NURO", "name": "NeuroMetrix Inc. Common Stock", - "lastsale": "$3.49", + "lastsale": "$3.45", "netchange": "-0.04", - "pctchange": "-1.133%", - "volume": "40042", - "marketCap": "3809946.00", + "pctchange": "-1.146%", + "volume": "79845", + "marketCap": "3766279.00", "country": "United States", "ipoyear": "2004", "industry": "Medical/Dental Instruments", @@ -37732,11 +37872,11 @@ { "symbol": "NUTX", "name": "Nutex Health Inc. Common Stock", - "lastsale": "$0.175", - "netchange": "-0.0095", - "pctchange": "-5.149%", - "volume": "1490374", - "marketCap": "117386779.00", + "lastsale": "$0.179", + "netchange": "0.004", + "pctchange": "2.286%", + "volume": "1449933", + "marketCap": "120069906.00", "country": "United States", "ipoyear": "", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -37746,11 +37886,11 @@ { "symbol": "NUVL", "name": "Nuvalent Inc. Class A Common Stock", - "lastsale": "$75.43", - "netchange": "-4.85", - "pctchange": "-6.041%", - "volume": "1077444", - "marketCap": "4724188066.00", + "lastsale": "$74.65", + "netchange": "-0.78", + "pctchange": "-1.034%", + "volume": "895603", + "marketCap": "4675336592.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37760,11 +37900,11 @@ { "symbol": "NUWE", "name": "Nuwellis Inc. Common Stock", - "lastsale": "$0.5246", - "netchange": "0.0246", - "pctchange": "4.92%", - "volume": "163120", - "marketCap": "1712114.00", + "lastsale": "$0.559", + "netchange": "0.0344", + "pctchange": "6.557%", + "volume": "177710", + "marketCap": "1824384.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -37774,11 +37914,11 @@ { "symbol": "NUZE", "name": "NuZee Inc. Common Stock", - "lastsale": "$2.18", - "netchange": "0.15", - "pctchange": "7.389%", - "volume": "49579", - "marketCap": "1693291.00", + "lastsale": "$2.22", + "netchange": "0.04", + "pctchange": "1.835%", + "volume": "103414", + "marketCap": "1724361.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -37789,9 +37929,9 @@ "symbol": "NVAC", "name": "NorthView Acquisition Corporation Common Stock", "lastsale": "$11.10", - "netchange": "-0.03", - "pctchange": "-0.27%", - "volume": "4748", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -37830,11 +37970,11 @@ { "symbol": "NVAX", "name": "Novavax Inc. Common Stock", - "lastsale": "$5.16", - "netchange": "-0.24", - "pctchange": "-4.444%", - "volume": "11871595", - "marketCap": "612957546.00", + "lastsale": "$5.23", + "netchange": "0.07", + "pctchange": "1.357%", + "volume": "5749521", + "marketCap": "621272861.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -37844,11 +37984,11 @@ { "symbol": "NVCR", "name": "NovoCure Limited Ordinary Shares", - "lastsale": "$13.40", - "netchange": "-0.16", - "pctchange": "-1.18%", - "volume": "1299585", - "marketCap": "1431938914.00", + "lastsale": "$13.63", + "netchange": "0.23", + "pctchange": "1.716%", + "volume": "886166", + "marketCap": "1456516970.00", "country": "Jersey", "ipoyear": "2015", "industry": "Medical/Dental Instruments", @@ -37858,11 +37998,11 @@ { "symbol": "NVCT", "name": "Nuvectis Pharma Inc. Common Stock", - "lastsale": "$8.45", + "lastsale": "$8.29", "netchange": "-0.16", - "pctchange": "-1.858%", - "volume": "54819", - "marketCap": "146409719.00", + "pctchange": "-1.893%", + "volume": "174285", + "marketCap": "143637464.00", "country": "United States", "ipoyear": "2022", "industry": " Medicinal Chemicals and Botanical Products ", @@ -37872,11 +38012,11 @@ { "symbol": "NVDA", "name": "NVIDIA Corporation Common Stock", - "lastsale": "$500.77", - "netchange": "11.87", - "pctchange": "2.428%", - "volume": "41158421", - "marketCap": "1236901900000.00", + "lastsale": "$496.04", + "netchange": "-4.73", + "pctchange": "-0.945%", + "volume": "46380988", + "marketCap": "1225218800000.00", "country": "United States", "ipoyear": "1999", "industry": "Semiconductors", @@ -37886,11 +38026,11 @@ { "symbol": "NVEC", "name": "NVE Corporation Common Stock", - "lastsale": "$79.44", - "netchange": "-0.33", - "pctchange": "-0.414%", - "volume": "31069", - "marketCap": "383965375.00", + "lastsale": "$79.35", + "netchange": "-0.09", + "pctchange": "-0.113%", + "volume": "28670", + "marketCap": "383530369.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -37900,11 +38040,11 @@ { "symbol": "NVEE", "name": "NV5 Global Inc. Common Stock", - "lastsale": "$108.40", - "netchange": "-2.14", - "pctchange": "-1.936%", - "volume": "74650", - "marketCap": "1723119571.00", + "lastsale": "$110.49", + "netchange": "2.09", + "pctchange": "1.928%", + "volume": "93728", + "marketCap": "1756342079.00", "country": "United States", "ipoyear": "2013", "industry": "Other Consumer Services", @@ -37914,11 +38054,11 @@ { "symbol": "NVEI", "name": "Nuvei Corporation Subordinate Voting Shares", - "lastsale": "$24.47", - "netchange": "0.64", - "pctchange": "2.686%", - "volume": "332151", - "marketCap": "3404542838.00", + "lastsale": "$25.49", + "netchange": "1.02", + "pctchange": "4.168%", + "volume": "601066", + "marketCap": "3546456761.00", "country": "Canada", "ipoyear": "", "industry": "Business Services", @@ -37928,11 +38068,11 @@ { "symbol": "NVFY", "name": "Nova Lifestyle Inc. Common Stock", - "lastsale": "$1.77", - "netchange": "-0.02", - "pctchange": "-1.117%", - "volume": "8599", - "marketCap": "2893467.00", + "lastsale": "$1.69", + "netchange": "-0.08", + "pctchange": "-4.52%", + "volume": "4110", + "marketCap": "2762689.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -37942,25 +38082,25 @@ { "symbol": "NVIV", "name": "InVivo Therapeutics Holdings Corp Common Stock", - "lastsale": "$0.75", - "netchange": "0.029", - "pctchange": "4.022%", - "volume": "16061", - "marketCap": "2329085.00", + "lastsale": "$0.706", + "netchange": "-0.044", + "pctchange": "-5.867%", + "volume": "26520", + "marketCap": "2192445.00", "country": "United States", "ipoyear": "", - "industry": "Medical/Dental Instruments", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/nviv" }, { "symbol": "NVMI", "name": "Nova Ltd. Ordinary Shares", - "lastsale": "$133.15", - "netchange": "0.75", - "pctchange": "0.566%", - "volume": "121462", - "marketCap": "3824068000.00", + "lastsale": "$134.70", + "netchange": "1.55", + "pctchange": "1.164%", + "volume": "158389", + "marketCap": "3868584000.00", "country": "Israel", "ipoyear": "2000", "industry": "Electronic Components", @@ -37970,10 +38110,10 @@ { "symbol": "NVNI", "name": "Nvni Group Limited Ordinary Shares", - "lastsale": "$1.60", - "netchange": "-0.05", - "pctchange": "-3.03%", - "volume": "8017", + "lastsale": "$1.49", + "netchange": "-0.11", + "pctchange": "-6.875%", + "volume": "30796", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "", @@ -37987,7 +38127,7 @@ "lastsale": "$0.035", "netchange": "0.00", "pctchange": "0.00%", - "volume": "9513", + "volume": "1300", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "", @@ -37998,11 +38138,11 @@ { "symbol": "NVNO", "name": "enVVeno Medical Corporation Common Stock", - "lastsale": "$4.42", - "netchange": "0.18", - "pctchange": "4.245%", - "volume": "153628", - "marketCap": "58861140.00", + "lastsale": "$4.73", + "netchange": "0.31", + "pctchange": "7.014%", + "volume": "156920", + "marketCap": "62989410.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -38012,25 +38152,25 @@ { "symbol": "NVOS", "name": "Novo Integrated Sciences Inc. Common Stock", - "lastsale": "$1.23", - "netchange": "0.08", - "pctchange": "6.957%", - "volume": "1057550", - "marketCap": "21268166.00", + "lastsale": "$1.28", + "netchange": "0.05", + "pctchange": "4.065%", + "volume": "834352", + "marketCap": "22132726.00", "country": "United States", "ipoyear": "", - "industry": "Assisted Living Services", - "sector": "Health Care", + "industry": "Industrial Machinery/Components", + "sector": "Industrials", "url": "/market-activity/stocks/nvos" }, { "symbol": "NVTS", "name": "Navitas Semiconductor Corporation Common Stock", - "lastsale": "$8.13", - "netchange": "-0.03", - "pctchange": "-0.368%", - "volume": "1846962", - "marketCap": "1451109505.00", + "lastsale": "$8.19", + "netchange": "0.06", + "pctchange": "0.738%", + "volume": "2286816", + "marketCap": "1461818800.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -38040,11 +38180,11 @@ { "symbol": "NVVE", "name": "Nuvve Holding Corp. Common Stock", - "lastsale": "$0.1594", - "netchange": "0.0007", - "pctchange": "0.441%", - "volume": "699890", - "marketCap": "7164860.00", + "lastsale": "$0.15", + "netchange": "-0.0094", + "pctchange": "-5.897%", + "volume": "640119", + "marketCap": "6742340.00", "country": "China", "ipoyear": "2020", "industry": "Oil Refining/Marketing", @@ -38054,11 +38194,11 @@ { "symbol": "NVVEW", "name": "Nuvve Holding Corp. Warrant", - "lastsale": "$0.0135", - "netchange": "-0.0002", - "pctchange": "-1.46%", - "volume": "10545", - "marketCap": "606811.00", + "lastsale": "$0.02", + "netchange": "0.0065", + "pctchange": "48.148%", + "volume": "13050", + "marketCap": "898979.00", "country": "China", "ipoyear": "2020", "industry": "Oil Refining/Marketing", @@ -38068,11 +38208,11 @@ { "symbol": "NVX", "name": "NOVONIX Limited American Depository Shares", - "lastsale": "$1.82", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "51601", - "marketCap": "886172924.00", + "lastsale": "$1.83", + "netchange": "0.01", + "pctchange": "0.549%", + "volume": "31425", + "marketCap": "891042006.00", "country": "Australia", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -38082,11 +38222,11 @@ { "symbol": "NWBI", "name": "Northwest Bancshares Inc. Common Stock", - "lastsale": "$12.42", - "netchange": "-0.02", - "pctchange": "-0.161%", - "volume": "838603", - "marketCap": "1578637368.00", + "lastsale": "$12.50", + "netchange": "0.08", + "pctchange": "0.644%", + "volume": "611189", + "marketCap": "1588805725.00", "country": "United States", "ipoyear": "2009", "industry": "Major Banks", @@ -38096,11 +38236,11 @@ { "symbol": "NWE", "name": "NorthWestern Energy Group Inc. Common Stock", - "lastsale": "$50.58", - "netchange": "-0.25", - "pctchange": "-0.492%", - "volume": "496631", - "marketCap": "3097632398.00", + "lastsale": "$51.62", + "netchange": "1.04", + "pctchange": "2.056%", + "volume": "475161", + "marketCap": "3161324326.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -38110,11 +38250,11 @@ { "symbol": "NWFL", "name": "Norwood Financial Corp. Common Stock", - "lastsale": "$33.60", - "netchange": "-0.41", - "pctchange": "-1.206%", - "volume": "23365", - "marketCap": "271130160.00", + "lastsale": "$33.73", + "netchange": "0.13", + "pctchange": "0.387%", + "volume": "16301", + "marketCap": "272179176.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38124,10 +38264,10 @@ { "symbol": "NWGL", "name": "Nature Wood Group Limited American Depositary Shares", - "lastsale": "$8.32", - "netchange": "1.06", - "pctchange": "14.601%", - "volume": "2349", + "lastsale": "$8.40", + "netchange": "0.08", + "pctchange": "0.962%", + "volume": "8321", "marketCap": "0.00", "country": "China", "ipoyear": "2023", @@ -38138,11 +38278,11 @@ { "symbol": "NWL", "name": "Newell Brands Inc. Common Stock", - "lastsale": "$8.535", - "netchange": "-0.215", - "pctchange": "-2.457%", - "volume": "4788978", - "marketCap": "3535197000.00", + "lastsale": "$8.85", + "netchange": "0.315", + "pctchange": "3.691%", + "volume": "3585140", + "marketCap": "3665670000.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -38152,11 +38292,11 @@ { "symbol": "NWLI", "name": "National Western Life Group Inc. Class A Common Stock", - "lastsale": "$482.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "7622", - "marketCap": "1752561640.00", + "lastsale": "$482.20", + "netchange": "0.20", + "pctchange": "0.041%", + "volume": "11851", + "marketCap": "1753288844.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -38166,11 +38306,11 @@ { "symbol": "NWPX", "name": "Northwest Pipe Company Common Stock", - "lastsale": "$28.88", - "netchange": "-0.45", - "pctchange": "-1.534%", - "volume": "49328", - "marketCap": "289209980.00", + "lastsale": "$29.41", + "netchange": "0.53", + "pctchange": "1.835%", + "volume": "57254", + "marketCap": "294517504.00", "country": "United States", "ipoyear": "1995", "industry": "Steel/Iron Ore", @@ -38180,11 +38320,11 @@ { "symbol": "NWS", "name": "News Corporation Class B Common Stock", - "lastsale": "$24.45", - "netchange": "-0.08", - "pctchange": "-0.326%", - "volume": "864321", - "marketCap": "4679351270.00", + "lastsale": "$24.85", + "netchange": "0.40", + "pctchange": "1.636%", + "volume": "555576", + "marketCap": "4755905074.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -38194,11 +38334,11 @@ { "symbol": "NWSA", "name": "News Corporation Class A Common Stock", - "lastsale": "$23.35", - "netchange": "-0.05", - "pctchange": "-0.214%", - "volume": "2269768", - "marketCap": "8888641908.00", + "lastsale": "$23.74", + "netchange": "0.39", + "pctchange": "1.67%", + "volume": "1787847", + "marketCap": "9037103165.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -38208,11 +38348,11 @@ { "symbol": "NWTN", "name": "NWTN Inc. Class B Ordinary Shares", - "lastsale": "$7.61", - "netchange": "-0.38", - "pctchange": "-4.756%", - "volume": "15128", - "marketCap": "1928906700.00", + "lastsale": "$8.12", + "netchange": "0.51", + "pctchange": "6.702%", + "volume": "20499", + "marketCap": "2058176400.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Auto Manufacturing", @@ -38222,11 +38362,11 @@ { "symbol": "NWTNW", "name": "NWTN Inc. Warrant", - "lastsale": "$0.1701", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4", - "marketCap": "48680157.00", + "lastsale": "$0.1811", + "netchange": "0.011", + "pctchange": "6.467%", + "volume": "3925", + "marketCap": "51828198.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Auto Manufacturing", @@ -38236,11 +38376,11 @@ { "symbol": "NXGL", "name": "NexGel Inc Common Stock", - "lastsale": "$2.30", - "netchange": "0.10", - "pctchange": "4.545%", - "volume": "5411", - "marketCap": "13150547.00", + "lastsale": "$2.1693", + "netchange": "-0.1307", + "pctchange": "-5.683%", + "volume": "10969", + "marketCap": "12403253.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -38250,11 +38390,11 @@ { "symbol": "NXL", "name": "Nexalin Technology Inc. Common Stock", - "lastsale": "$0.39", - "netchange": "0.01", - "pctchange": "2.632%", - "volume": "190938", - "marketCap": "2900259.00", + "lastsale": "$0.33", + "netchange": "-0.06", + "pctchange": "-15.385%", + "volume": "37270", + "marketCap": "2454065.00", "country": "United States", "ipoyear": "2022", "industry": "Medical Specialities", @@ -38267,7 +38407,7 @@ "lastsale": "$0.0089", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "100", "marketCap": "66185.00", "country": "United States", "ipoyear": "2022", @@ -38278,11 +38418,11 @@ { "symbol": "NXPI", "name": "NXP Semiconductors N.V. Common Stock", - "lastsale": "$229.33", - "netchange": "-3.60", - "pctchange": "-1.546%", - "volume": "2531822", - "marketCap": "59112857818.00", + "lastsale": "$229.38", + "netchange": "0.05", + "pctchange": "0.022%", + "volume": "1722347", + "marketCap": "59125745983.00", "country": "Netherlands", "ipoyear": "2010", "industry": "Semiconductors", @@ -38292,11 +38432,11 @@ { "symbol": "NXPL", "name": "NextPlat Corp Common Stock", - "lastsale": "$1.69", - "netchange": "0.09", - "pctchange": "5.625%", - "volume": "12052", - "marketCap": "31644567.00", + "lastsale": "$1.72", + "netchange": "0.03", + "pctchange": "1.775%", + "volume": "7641", + "marketCap": "32206305.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -38306,11 +38446,11 @@ { "symbol": "NXST", "name": "Nexstar Media Group Inc. Common Stock", - "lastsale": "$156.50", - "netchange": "1.87", - "pctchange": "1.209%", - "volume": "375507", - "marketCap": "5310204004.00", + "lastsale": "$159.54", + "netchange": "3.04", + "pctchange": "1.942%", + "volume": "266473", + "marketCap": "5413354293.00", "country": "United States", "ipoyear": "2003", "industry": "Broadcasting", @@ -38320,11 +38460,11 @@ { "symbol": "NXT", "name": "Nextracker Inc. Class A Common Stock", - "lastsale": "$47.46", - "netchange": "-0.41", - "pctchange": "-0.856%", - "volume": "1333320", - "marketCap": "2947098704.00", + "lastsale": "$45.31", + "netchange": "-2.15", + "pctchange": "-4.53%", + "volume": "4614922", + "marketCap": "2813591282.00", "country": "United States", "ipoyear": "2023", "industry": "Semiconductors", @@ -38334,11 +38474,11 @@ { "symbol": "NXTC", "name": "NextCure Inc. Common Stock", - "lastsale": "$1.115", - "netchange": "0.005", - "pctchange": "0.45%", - "volume": "48132", - "marketCap": "31111875.00", + "lastsale": "$1.175", + "netchange": "0.06", + "pctchange": "5.381%", + "volume": "86526", + "marketCap": "32786057.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38348,25 +38488,25 @@ { "symbol": "NXTP", "name": "NextPlay Technologies Inc. Common Stock", - "lastsale": "$0.89", - "netchange": "-0.19", - "pctchange": "-17.593%", - "volume": "578800", - "marketCap": "5286506.00", + "lastsale": "$1.01", + "netchange": "0.12", + "pctchange": "13.483%", + "volume": "452929", + "marketCap": "5999293.00", "country": "United States", "ipoyear": "", - "industry": "EDP Services", - "sector": "Technology", + "industry": "Finance: Consumer Services", + "sector": "Finance", "url": "/market-activity/stocks/nxtp" }, { "symbol": "NXU", "name": "Nxu Inc. Class A Common Stock", - "lastsale": "$0.0197", - "netchange": "-0.0003", - "pctchange": "-1.50%", - "volume": "103171646", - "marketCap": "5151663.00", + "lastsale": "$0.0203", + "netchange": "0.0006", + "pctchange": "3.046%", + "volume": "166741210", + "marketCap": "5308566.00", "country": "United States", "ipoyear": "2022", "industry": "Automotive Aftermarket", @@ -38377,9 +38517,9 @@ "symbol": "NYAX", "name": "Nayax Ltd. Ordinary Shares", "lastsale": "$19.50", - "netchange": "1.04", - "pctchange": "5.634%", - "volume": "2519", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "26", "marketCap": "642720000.00", "country": "Israel", "ipoyear": "", @@ -38390,11 +38530,11 @@ { "symbol": "NYMT", "name": "New York Mortgage Trust Inc. Common Stock", - "lastsale": "$8.665", - "netchange": "0.135", - "pctchange": "1.583%", - "volume": "935120", - "marketCap": "785770171.00", + "lastsale": "$8.93", + "netchange": "0.265", + "pctchange": "3.058%", + "volume": "1028647", + "marketCap": "809801226.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -38404,11 +38544,11 @@ { "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": "$19.97", - "netchange": "0.1816", - "pctchange": "0.918%", - "volume": "21669", - "marketCap": "1810944063.00", + "lastsale": "$20.00", + "netchange": "0.03", + "pctchange": "0.15%", + "volume": "16993", + "marketCap": "1813664560.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -38418,11 +38558,11 @@ { "symbol": "NYMTM", "name": "New York Mortgage Trust Inc. 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$23.89", - "netchange": "0.1385", - "pctchange": "0.583%", - "volume": "7677", - "marketCap": "2166422317.00", + "lastsale": "$23.75", + "netchange": "-0.14", + "pctchange": "-0.586%", + "volume": "14091", + "marketCap": "2153726665.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -38432,11 +38572,11 @@ { "symbol": "NYMTN", "name": "New York Mortgage Trust Inc. 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$21.33", - "netchange": "0.0667", - "pctchange": "0.314%", - "volume": "13014", - "marketCap": "1934273253.00", + "lastsale": "$21.545", + "netchange": "0.215", + "pctchange": "1.008%", + "volume": "9687", + "marketCap": "1953770147.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -38446,11 +38586,11 @@ { "symbol": "NYMTZ", "name": "New York Mortgage Trust Inc. 7.000% Series G Cumulative Redeemable Preferred Stock $0.01 par value per share", - "lastsale": "$17.40", - "netchange": "-0.14", - "pctchange": "-0.798%", - "volume": "15763", - "marketCap": "1577888167.00", + "lastsale": "$17.45", + "netchange": "0.05", + "pctchange": "0.287%", + "volume": "27134", + "marketCap": "1582422329.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -38460,11 +38600,11 @@ { "symbol": "NYXH", "name": "Nyxoah SA Ordinary Shares", - "lastsale": "$4.97", - "netchange": "0.30", - "pctchange": "6.424%", - "volume": "30885", - "marketCap": "142440200.00", + "lastsale": "$4.80", + "netchange": "-0.17", + "pctchange": "-3.421%", + "volume": "34789", + "marketCap": "137568000.00", "country": "Belgium", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -38474,38 +38614,24 @@ { "symbol": "OABI", "name": "OmniAb Inc. Common Stock", - "lastsale": "$5.59", - "netchange": "-0.05", - "pctchange": "-0.887%", - "volume": "588305", - "marketCap": "649771460.00", + "lastsale": "$5.71", + "netchange": "0.12", + "pctchange": "2.147%", + "volume": "649355", + "marketCap": "663720042.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/oabi" }, - { - "symbol": "OABIW", - "name": "OmniAb Inc. Warrant", - "lastsale": "$0.8199", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "14", - "marketCap": "", - "country": "United States", - "ipoyear": "2021", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/oabiw" - }, { "symbol": "OAKU", "name": "Oak Woods Acquisition Corporation Class A Ordinary Shares", - "lastsale": "$10.5101", - "netchange": "0.0001", - "pctchange": "0.001%", - "volume": "17320", + "lastsale": "$10.51", + "netchange": "-0.0001", + "pctchange": "-0.001%", + "volume": "1280", "marketCap": "0.00", "country": "Canada", "ipoyear": "2023", @@ -38516,10 +38642,10 @@ { "symbol": "OAKUR", "name": "Oak Woods Acquisition Corporation Right", - "lastsale": "$0.164", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "259", + "lastsale": "$0.19", + "netchange": "0.026", + "pctchange": "15.854%", + "volume": "113", "marketCap": "0.00", "country": "Canada", "ipoyear": "2023", @@ -38544,11 +38670,11 @@ { "symbol": "OB", "name": "Outbrain Inc. Common Stock", - "lastsale": "$4.11", - "netchange": "-0.23", - "pctchange": "-5.30%", - "volume": "155035", - "marketCap": "206138752.00", + "lastsale": "$4.28", + "netchange": "0.17", + "pctchange": "4.136%", + "volume": "123515", + "marketCap": "214665172.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -38558,11 +38684,11 @@ { "symbol": "OBIO", "name": "Orchestra BioMed Holdings Inc. Ordinary Shares", - "lastsale": "$10.22", - "netchange": "-0.46", - "pctchange": "-4.307%", - "volume": "231813", - "marketCap": "365303394.00", + "lastsale": "$9.96", + "netchange": "-0.26", + "pctchange": "-2.544%", + "volume": "77471", + "marketCap": "356009961.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -38572,11 +38698,11 @@ { "symbol": "OBLG", "name": "Oblong Inc. Common Stock", - "lastsale": "$0.177", - "netchange": "-0.003", - "pctchange": "-1.667%", - "volume": "658018", - "marketCap": "2645782.00", + "lastsale": "$0.1641", + "netchange": "-0.0129", + "pctchange": "-7.288%", + "volume": "888691", + "marketCap": "2452954.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -38586,11 +38712,11 @@ { "symbol": "OBT", "name": "Orange County Bancorp Inc. Common Stock", - "lastsale": "$57.35", - "netchange": "-0.65", - "pctchange": "-1.121%", - "volume": "20218", - "marketCap": "324053766.00", + "lastsale": "$56.80", + "netchange": "-0.55", + "pctchange": "-0.959%", + "volume": "18365", + "marketCap": "320946014.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38601,9 +38727,9 @@ "symbol": "OCAX", "name": "OCA Acquisition Corp. Class A Common Stock", "lastsale": "$10.80", - "netchange": "-0.04", - "pctchange": "-0.369%", - "volume": "28050", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "70119", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -38611,13 +38737,27 @@ "sector": "Finance", "url": "/market-activity/stocks/ocax" }, + { + "symbol": "OCAXU", + "name": "OCA Acquisition Corp. Unit", + "lastsale": "$10.80", + "netchange": "0.2301", + "pctchange": "2.177%", + "volume": "300", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/ocaxu" + }, { "symbol": "OCAXW", "name": "OCA Acquisition Corp. Warrant", "lastsale": "$0.02", - "netchange": "-0.0008", - "pctchange": "-3.846%", - "volume": "150000", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "32401", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -38628,11 +38768,11 @@ { "symbol": "OCC", "name": "Optical Cable Corporation Common Stock", - "lastsale": "$2.78", - "netchange": "-0.19", - "pctchange": "-6.397%", - "volume": "11299", - "marketCap": "21944433.00", + "lastsale": "$2.80", + "netchange": "0.02", + "pctchange": "0.719%", + "volume": "8495", + "marketCap": "22102307.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -38642,11 +38782,11 @@ { "symbol": "OCCI", "name": "OFS Credit Company Inc. Common Stock", - "lastsale": "$6.70", - "netchange": "0.23", - "pctchange": "3.555%", - "volume": "256486", - "marketCap": "77830617.00", + "lastsale": "$6.85", + "netchange": "0.15", + "pctchange": "2.239%", + "volume": "217871", + "marketCap": "79573094.00", "country": "United States", "ipoyear": "2018", "industry": "Trusts Except Educational Religious and Charitable", @@ -38656,11 +38796,11 @@ { "symbol": "OCCIN", "name": "OFS Credit Company Inc. 5.25% Series E Term Preferred Stock Due 2026", - "lastsale": "$22.2101", - "netchange": "0.0101", - "pctchange": "0.045%", - "volume": "3275", - "marketCap": "258003849.00", + "lastsale": "$22.50", + "netchange": "0.2899", + "pctchange": "1.305%", + "volume": "8201", + "marketCap": "261371475.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -38670,11 +38810,11 @@ { "symbol": "OCCIO", "name": "OFS Credit Company Inc. 6.125% Series C Term Preferred Stock", - "lastsale": "$23.68", - "netchange": "0.13", - "pctchange": "0.552%", - "volume": "4175", - "marketCap": "275078957.00", + "lastsale": "$23.75", + "netchange": "0.07", + "pctchange": "0.296%", + "volume": "492", + "marketCap": "275892113.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -38684,11 +38824,11 @@ { "symbol": "OCEA", "name": "Ocean Biomedical Inc. Common Stock", - "lastsale": "$0.5975", - "netchange": "0.0119", - "pctchange": "2.032%", - "volume": "235009", - "marketCap": "20359069.00", + "lastsale": "$0.5878", + "netchange": "-0.0097", + "pctchange": "-1.623%", + "volume": "94872", + "marketCap": "20028554.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38698,11 +38838,11 @@ { "symbol": "OCEAW", "name": "Ocean Biomediacal Inc. Warrants", - "lastsale": "$0.0318", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "233", - "marketCap": "1083545.00", + "lastsale": "$0.029", + "netchange": "-0.0028", + "pctchange": "-8.805%", + "volume": "82959", + "marketCap": "988139.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38712,11 +38852,11 @@ { "symbol": "OCFC", "name": "OceanFirst Financial Corp. Common Stock", - "lastsale": "$17.07", - "netchange": "0.01", - "pctchange": "0.059%", - "volume": "349956", - "marketCap": "1014351788.00", + "lastsale": "$17.37", + "netchange": "0.30", + "pctchange": "1.757%", + "volume": "214018", + "marketCap": "1032178709.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38726,11 +38866,11 @@ { "symbol": "OCFCP", "name": "OceanFirst Financial Corp. Depositary Shares", - "lastsale": "$23.81", - "netchange": "0.03", - "pctchange": "0.126%", - "volume": "1773", - "marketCap": "1414863273.00", + "lastsale": "$24.19", + "netchange": "0.38", + "pctchange": "1.596%", + "volume": "3477", + "marketCap": "1437444039.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38741,9 +38881,9 @@ "symbol": "OCG", "name": "Oriental Culture Holding LTD Ordinary Shares", "lastsale": "$1.01", - "netchange": "-0.03", - "pctchange": "-2.885%", - "volume": "2957", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4929", "marketCap": "4287852.00", "country": "China", "ipoyear": "2020", @@ -38754,11 +38894,11 @@ { "symbol": "OCGN", "name": "Ocugen Inc. Common Stock", - "lastsale": "$0.372", - "netchange": "-0.0055", - "pctchange": "-1.457%", - "volume": "1100680", - "marketCap": "95418905.00", + "lastsale": "$0.3937", + "netchange": "0.0217", + "pctchange": "5.833%", + "volume": "4130778", + "marketCap": "100985008.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -38768,11 +38908,11 @@ { "symbol": "OCS", "name": "Oculis Holding AG Ordinary shares", - "lastsale": "$10.49", - "netchange": "0.49", - "pctchange": "4.90%", - "volume": "19586", - "marketCap": "395823083.00", + "lastsale": "$10.65", + "netchange": "0.16", + "pctchange": "1.525%", + "volume": "6626", + "marketCap": "401860422.00", "country": "Switzerland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38796,11 +38936,11 @@ { "symbol": "OCSL", "name": "Oaktree Specialty Lending Corporation Common Stock", - "lastsale": "$20.30", - "netchange": "0.15", - "pctchange": "0.744%", - "volume": "640913", - "marketCap": "1567674179.00", + "lastsale": "$20.28", + "netchange": "-0.02", + "pctchange": "-0.099%", + "volume": "471655", + "marketCap": "1566129672.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -38810,11 +38950,11 @@ { "symbol": "OCTO", "name": "Eightco Holdings Inc. Common Stock", - "lastsale": "$0.54", - "netchange": "-0.03", - "pctchange": "-5.263%", - "volume": "72121", - "marketCap": "2341286.00", + "lastsale": "$0.4899", + "netchange": "-0.0501", + "pctchange": "-9.278%", + "volume": "92238", + "marketCap": "2124066.00", "country": "United States", "ipoyear": "", "industry": "", @@ -38824,11 +38964,11 @@ { "symbol": "OCUL", "name": "Ocular Therapeutix Inc. Common Stock", - "lastsale": "$3.665", - "netchange": "-0.265", - "pctchange": "-6.743%", - "volume": "1733307", - "marketCap": "291069264.00", + "lastsale": "$4.04", + "netchange": "0.375", + "pctchange": "10.232%", + "volume": "2791328", + "marketCap": "320851249.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38838,11 +38978,11 @@ { "symbol": "OCUP", "name": "Ocuphire Pharma Inc. Common Stock", - "lastsale": "$2.61", - "netchange": "-0.02", - "pctchange": "-0.76%", - "volume": "234588", - "marketCap": "59084136.00", + "lastsale": "$2.65", + "netchange": "0.04", + "pctchange": "1.533%", + "volume": "223964", + "marketCap": "59989640.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38852,11 +38992,11 @@ { "symbol": "OCX", "name": "Oncocyte Corporation Common Stock", - "lastsale": "$3.09", - "netchange": "-0.01", - "pctchange": "-0.323%", - "volume": "11783", - "marketCap": "25525755.00", + "lastsale": "$2.86", + "netchange": "-0.23", + "pctchange": "-7.443%", + "volume": "8071", + "marketCap": "23625779.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -38866,11 +39006,11 @@ { "symbol": "ODD", "name": "ODDITY Tech Ltd. Class A Ordinary Shares", - "lastsale": "$42.10", - "netchange": "1.94", - "pctchange": "4.831%", - "volume": "270797", - "marketCap": "2380351808.00", + "lastsale": "$44.09", + "netchange": "1.99", + "pctchange": "4.727%", + "volume": "349131", + "marketCap": "2492867250.00", "country": "Israel", "ipoyear": "2023", "industry": "", @@ -38880,11 +39020,11 @@ { "symbol": "ODFL", "name": "Old Dominion Freight Line Inc. Common Stock", - "lastsale": "$393.08", - "netchange": "0.03", - "pctchange": "0.008%", - "volume": "539615", - "marketCap": "42890395114.00", + "lastsale": "$401.07", + "netchange": "7.99", + "pctchange": "2.033%", + "volume": "466203", + "marketCap": "43762213210.00", "country": "United States", "ipoyear": "1991", "industry": "Trucking Freight/Courier Services", @@ -38894,11 +39034,11 @@ { "symbol": "ODP", "name": "The ODP Corporation Common Stock", - "lastsale": "$53.29", - "netchange": "2.08", - "pctchange": "4.062%", - "volume": "425683", - "marketCap": "1991877830.00", + "lastsale": "$54.06", + "netchange": "0.77", + "pctchange": "1.445%", + "volume": "296621", + "marketCap": "2020658951.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -38908,10 +39048,10 @@ { "symbol": "ODVWZ", "name": "Osisko Development Corp. Warrant expiring 5/27/2027", - "lastsale": "$0.2882", - "netchange": "0.0032", - "pctchange": "1.123%", - "volume": "187", + "lastsale": "$0.28", + "netchange": "-0.0082", + "pctchange": "-2.845%", + "volume": "536", "marketCap": "", "country": "Canada", "ipoyear": "", @@ -38922,11 +39062,11 @@ { "symbol": "OESX", "name": "Orion Energy Systems Inc. Common Stock", - "lastsale": "$0.9048", - "netchange": "0.0174", - "pctchange": "1.961%", - "volume": "213504", - "marketCap": "29417058.00", + "lastsale": "$0.9579", + "netchange": "0.0531", + "pctchange": "5.869%", + "volume": "79131", + "marketCap": "31143456.00", "country": "United States", "ipoyear": "2015", "industry": "Building Products", @@ -38936,11 +39076,11 @@ { "symbol": "OFIX", "name": "Orthofix Medical Inc. Common Stock (DE)", - "lastsale": "$13.06", - "netchange": "0.94", - "pctchange": "7.756%", - "volume": "1371671", - "marketCap": "480041287.00", + "lastsale": "$13.40", + "netchange": "0.34", + "pctchange": "2.603%", + "volume": "1271878", + "marketCap": "492538534.00", "country": "Curacao", "ipoyear": "1992", "industry": "Medical/Dental Instruments", @@ -38950,11 +39090,11 @@ { "symbol": "OFLX", "name": "Omega Flex Inc. Common Stock", - "lastsale": "$82.00", - "netchange": "-3.53", - "pctchange": "-4.127%", - "volume": "7567", - "marketCap": "827734404.00", + "lastsale": "$81.14", + "netchange": "-0.86", + "pctchange": "-1.049%", + "volume": "9462", + "marketCap": "819053287.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -38964,11 +39104,11 @@ { "symbol": "OFS", "name": "OFS Capital Corporation Common Stock", - "lastsale": "$12.25", - "netchange": "0.30", - "pctchange": "2.51%", - "volume": "114494", - "marketCap": "164126456.00", + "lastsale": "$12.31", + "netchange": "0.06", + "pctchange": "0.49%", + "volume": "160777", + "marketCap": "164930340.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -38978,11 +39118,11 @@ { "symbol": "OFSSH", "name": "OFS Capital Corporation 4.95% Notes due 2028", - "lastsale": "$21.66", - "netchange": "-0.06", - "pctchange": "-0.276%", - "volume": "610", - "marketCap": "290202369.00", + "lastsale": "$21.72", + "netchange": "0.06", + "pctchange": "0.277%", + "volume": "103", + "marketCap": "291006254.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -38992,11 +39132,11 @@ { "symbol": "OGI", "name": "Organigram Holdings Inc. Common Shares", - "lastsale": "$1.31", - "netchange": "-0.02", - "pctchange": "-1.504%", - "volume": "549533", - "marketCap": "105445335.00", + "lastsale": "$1.27", + "netchange": "-0.04", + "pctchange": "-3.053%", + "volume": "1088853", + "marketCap": "102225630.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39009,7 +39149,7 @@ "lastsale": "$10.41", "netchange": "0.00", "pctchange": "0.00%", - "volume": "12", + "volume": "7", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -39017,13 +39157,27 @@ "sector": "Finance", "url": "/market-activity/stocks/ohaa" }, + { + "symbol": "OHAAU", + "name": "OPY Acquisition Corp. I Units", + "lastsale": "$10.45", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "100", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/ohaau" + }, { "symbol": "OHAAW", "name": "OPY Acquisition Corp. I Warrant", - "lastsale": "$0.0075", - "netchange": "-0.0332", - "pctchange": "-81.572%", - "volume": "403694", + "lastsale": "$0.007", + "netchange": "-0.0005", + "pctchange": "-6.667%", + "volume": "159700", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -39034,11 +39188,11 @@ { "symbol": "OKTA", "name": "Okta Inc. Class A Common Stock", - "lastsale": "$84.35", - "netchange": "1.18", - "pctchange": "1.419%", - "volume": "3601515", - "marketCap": "13946874452.00", + "lastsale": "$86.68", + "netchange": "2.33", + "pctchange": "2.762%", + "volume": "2631588", + "marketCap": "14332128957.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -39048,11 +39202,11 @@ { "symbol": "OKYO", "name": "OKYO Pharma Limited Ordinary Shares", - "lastsale": "$1.80", - "netchange": "0.05", - "pctchange": "2.857%", - "volume": "24719", - "marketCap": "45935784.00", + "lastsale": "$2.01", + "netchange": "0.21", + "pctchange": "11.667%", + "volume": "238366", + "marketCap": "51294959.00", "country": "Guernsey", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -39062,11 +39216,11 @@ { "symbol": "OLB", "name": "The OLB Group Inc. Common Stock", - "lastsale": "$0.8449", - "netchange": "0.0049", - "pctchange": "0.583%", - "volume": "25182", - "marketCap": "12857608.00", + "lastsale": "$0.86", + "netchange": "0.0151", + "pctchange": "1.787%", + "volume": "22015", + "marketCap": "13087398.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -39076,25 +39230,25 @@ { "symbol": "OLED", "name": "Universal Display Corporation Common Stock", - "lastsale": "$190.95", - "netchange": "5.82", - "pctchange": "3.144%", - "volume": "598590", - "marketCap": "9043024612.00", + "lastsale": "$193.28", + "netchange": "2.33", + "pctchange": "1.22%", + "volume": "283548", + "marketCap": "9153368929.00", "country": "United States", "ipoyear": "", - "industry": "Electrical Products", + "industry": "Semiconductors", "sector": "Technology", "url": "/market-activity/stocks/oled" }, { "symbol": "OLK", "name": "Olink Holding AB (publ) American Depositary Shares", - "lastsale": "$25.91", - "netchange": "0.01", - "pctchange": "0.039%", - "volume": "244835", - "marketCap": "3085832237.00", + "lastsale": "$25.93", + "netchange": "0.02", + "pctchange": "0.077%", + "volume": "91898", + "marketCap": "3088214200.00", "country": "Sweden", "ipoyear": "2021", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -39104,11 +39258,11 @@ { "symbol": "OLLI", "name": "Ollie's Bargain Outlet Holdings Inc. Common Stock", - "lastsale": "$70.92", - "netchange": "2.14", - "pctchange": "3.111%", - "volume": "1036151", - "marketCap": "4368123930.00", + "lastsale": "$70.98", + "netchange": "0.06", + "pctchange": "0.085%", + "volume": "649771", + "marketCap": "4371819467.00", "country": "United States", "ipoyear": "2015", "industry": "Department/Specialty Retail Stores", @@ -39118,11 +39272,11 @@ { "symbol": "OLMA", "name": "Olema Pharmaceuticals Inc. Common Stock", - "lastsale": "$13.04", - "netchange": "0.84", - "pctchange": "6.885%", - "volume": "2084169", - "marketCap": "714198192.00", + "lastsale": "$13.52", + "netchange": "0.48", + "pctchange": "3.681%", + "volume": "1571333", + "marketCap": "740487696.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39132,11 +39286,11 @@ { "symbol": "OLPX", "name": "Olaplex Holdings Inc. Common Stock", - "lastsale": "$2.40", - "netchange": "0.02", - "pctchange": "0.84%", - "volume": "1340077", - "marketCap": "1571359325.00", + "lastsale": "$2.45", + "netchange": "0.05", + "pctchange": "2.083%", + "volume": "880174", + "marketCap": "1604095977.00", "country": "United States", "ipoyear": "2021", "industry": "Package Goods/Cosmetics", @@ -39146,11 +39300,11 @@ { "symbol": "OM", "name": "Outset Medical Inc. Common Stock", - "lastsale": "$6.01", - "netchange": "-0.03", - "pctchange": "-0.497%", - "volume": "904537", - "marketCap": "301729466.00", + "lastsale": "$6.13", + "netchange": "0.12", + "pctchange": "1.997%", + "volume": "731147", + "marketCap": "307754014.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -39160,11 +39314,11 @@ { "symbol": "OMAB", "name": "Grupo Aeroportuario del Centro Norte S.A.B. de C.V. ADS", - "lastsale": "$86.17", - "netchange": "3.07", - "pctchange": "3.694%", - "volume": "131900", - "marketCap": "8319054817.00", + "lastsale": "$85.60", + "netchange": "-0.57", + "pctchange": "-0.661%", + "volume": "84368", + "marketCap": "8264025674.00", "country": "Mexico", "ipoyear": "2006", "industry": "Aerospace", @@ -39174,11 +39328,11 @@ { "symbol": "OMCL", "name": "Omnicell Inc. Common Stock ($0.001 par value)", - "lastsale": "$37.32", - "netchange": "-0.94", - "pctchange": "-2.457%", - "volume": "550974", - "marketCap": "1696917112.00", + "lastsale": "$38.44", + "netchange": "1.12", + "pctchange": "3.001%", + "volume": "516212", + "marketCap": "1747842813.00", "country": "United States", "ipoyear": "2001", "industry": "Computer Manufacturing", @@ -39188,11 +39342,11 @@ { "symbol": "OMER", "name": "Omeros Corporation Common Stock", - "lastsale": "$2.88", - "netchange": "0.04", - "pctchange": "1.408%", - "volume": "581147", - "marketCap": "181052614.00", + "lastsale": "$2.98", + "netchange": "0.10", + "pctchange": "3.472%", + "volume": "604555", + "marketCap": "187339163.00", "country": "United States", "ipoyear": "2009", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39202,11 +39356,11 @@ { "symbol": "OMEX", "name": "Odyssey Marine Exploration Inc. Common Stock", - "lastsale": "$2.98", - "netchange": "-0.15", - "pctchange": "-4.792%", - "volume": "215461", - "marketCap": "59546065.00", + "lastsale": "$2.86", + "netchange": "-0.12", + "pctchange": "-4.027%", + "volume": "104341", + "marketCap": "57148237.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -39216,11 +39370,11 @@ { "symbol": "OMGA", "name": "Omega Therapeutics Inc. Common Stock", - "lastsale": "$2.50", - "netchange": "0.03", - "pctchange": "1.215%", - "volume": "164958", - "marketCap": "137854595.00", + "lastsale": "$2.48", + "netchange": "-0.02", + "pctchange": "-0.80%", + "volume": "166733", + "marketCap": "136751758.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39230,11 +39384,11 @@ { "symbol": "OMH", "name": "Ohmyhome Limited Ordinary Shares", - "lastsale": "$1.63", - "netchange": "-0.074", - "pctchange": "-4.343%", - "volume": "18266", - "marketCap": "31051500.00", + "lastsale": "$1.6889", + "netchange": "0.0589", + "pctchange": "3.613%", + "volume": "17255", + "marketCap": "32173545.00", "country": "Singapore", "ipoyear": "2023", "industry": "Real Estate", @@ -39244,11 +39398,11 @@ { "symbol": "OMIC", "name": "Singular Genomics Systems Inc. Common Stock", - "lastsale": "$0.42", - "netchange": "-0.0047", - "pctchange": "-1.107%", - "volume": "132227", - "marketCap": "30821494.00", + "lastsale": "$0.462", + "netchange": "0.042", + "pctchange": "10.00%", + "volume": "353212", + "marketCap": "33903644.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -39258,11 +39412,11 @@ { "symbol": "OMQS", "name": "OMNIQ Corp. Common Stock", - "lastsale": "$0.6491", - "netchange": "0.03", - "pctchange": "4.846%", - "volume": "58263", - "marketCap": "6925565.00", + "lastsale": "$0.6501", + "netchange": "0.001", + "pctchange": "0.154%", + "volume": "166783", + "marketCap": "6936235.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -39272,11 +39426,11 @@ { "symbol": "ON", "name": "ON Semiconductor Corporation Common Stock", - "lastsale": "$83.76", - "netchange": "-1.89", - "pctchange": "-2.207%", - "volume": "6348815", - "marketCap": "36075229887.00", + "lastsale": "$84.74", + "netchange": "0.98", + "pctchange": "1.17%", + "volume": "4391763", + "marketCap": "36497313522.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -39286,11 +39440,11 @@ { "symbol": "ONB", "name": "Old National Bancorp Common Stock", - "lastsale": "$16.86", - "netchange": "-0.14", - "pctchange": "-0.824%", - "volume": "1655340", - "marketCap": "4933590060.00", + "lastsale": "$17.07", + "netchange": "0.21", + "pctchange": "1.246%", + "volume": "2046528", + "marketCap": "4995040470.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39300,11 +39454,11 @@ { "symbol": "ONBPO", "name": "Old National Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series C Preferred Stock", - "lastsale": "$24.42", - "netchange": "-0.08", - "pctchange": "-0.327%", - "volume": "6951", - "marketCap": "7145804820.00", + "lastsale": "$24.70", + "netchange": "0.28", + "pctchange": "1.147%", + "volume": "10846", + "marketCap": "7227738700.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39314,11 +39468,11 @@ { "symbol": "ONBPP", "name": "Old National Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series A Preferred Stock", - "lastsale": "$24.75", - "netchange": "0.28", - "pctchange": "1.144%", - "volume": "3829", - "marketCap": "7242369750.00", + "lastsale": "$24.54", + "netchange": "-0.21", + "pctchange": "-0.848%", + "volume": "5649", + "marketCap": "7180919340.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39328,11 +39482,11 @@ { "symbol": "ONCT", "name": "Oncternal Therapeutics Inc. Common Stock", - "lastsale": "$0.4157", - "netchange": "0.0357", - "pctchange": "9.395%", - "volume": "350866", - "marketCap": "24513373.00", + "lastsale": "$0.455", + "netchange": "0.0393", + "pctchange": "9.454%", + "volume": "267799", + "marketCap": "26830850.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39342,11 +39496,11 @@ { "symbol": "ONCY", "name": "Oncolytics Biotech Inc. Common Shares", - "lastsale": "$1.27", - "netchange": "-0.08", - "pctchange": "-5.926%", - "volume": "646848", - "marketCap": "93178436.00", + "lastsale": "$1.31", + "netchange": "0.04", + "pctchange": "3.15%", + "volume": "277927", + "marketCap": "96113190.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39356,11 +39510,11 @@ { "symbol": "ONDS", "name": "Ondas Holdings Inc. Common Stock", - "lastsale": "$1.20", - "netchange": "-0.17", - "pctchange": "-12.409%", - "volume": "324131", - "marketCap": "69973580.00", + "lastsale": "$1.27", + "netchange": "0.07", + "pctchange": "5.833%", + "volume": "352324", + "marketCap": "74055373.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -39370,11 +39524,11 @@ { "symbol": "ONEW", "name": "OneWater Marine Inc. Class A Common Stock", - "lastsale": "$32.09", - "netchange": "0.43", - "pctchange": "1.358%", - "volume": "53946", - "marketCap": "512445082.00", + "lastsale": "$32.97", + "netchange": "0.88", + "pctchange": "2.742%", + "volume": "74696", + "marketCap": "526497798.00", "country": "United States", "ipoyear": "2020", "industry": "Auto & Home Supply Stores", @@ -39384,39 +39538,25 @@ { "symbol": "ONFO", "name": "Onfolio Holdings Inc. Common Stock", - "lastsale": "$0.60", - "netchange": "0.1065", - "pctchange": "21.581%", - "volume": "150073", - "marketCap": "3066117.00", + "lastsale": "$0.551", + "netchange": "-0.049", + "pctchange": "-8.167%", + "volume": "52222", + "marketCap": "2815717.00", "country": "United States", "ipoyear": "2022", "industry": "Computer Software: Programming Data Processing", "sector": "Technology", "url": "/market-activity/stocks/onfo" }, - { - "symbol": "ONFOW", - "name": "Onfolio Holdings Inc. Warrant", - "lastsale": "$0.08", - "netchange": "0.0299", - "pctchange": "59.681%", - "volume": "101", - "marketCap": "408816.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Computer Software: Programming Data Processing", - "sector": "Technology", - "url": "/market-activity/stocks/onfow" - }, { "symbol": "ONMD", "name": "OneMedNet Corp Class A Common Stock", - "lastsale": "$0.8249", - "netchange": "-0.0951", - "pctchange": "-10.337%", - "volume": "80459", - "marketCap": "26614031.00", + "lastsale": "$0.8697", + "netchange": "0.0448", + "pctchange": "5.431%", + "volume": "84512", + "marketCap": "28059429.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "", @@ -39440,11 +39580,11 @@ { "symbol": "ONTX", "name": "Onconova Therapeutics Inc. Common Stock", - "lastsale": "$0.753", - "netchange": "-0.0139", - "pctchange": "-1.812%", - "volume": "118172", - "marketCap": "15815567.00", + "lastsale": "$0.75", + "netchange": "-0.003", + "pctchange": "-0.398%", + "volume": "103119", + "marketCap": "15752557.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39454,11 +39594,11 @@ { "symbol": "ONVO", "name": "Organovo Holdings Inc. Common Stock", - "lastsale": "$1.19", - "netchange": "0.08", - "pctchange": "7.207%", - "volume": "1453368", - "marketCap": "10516143.00", + "lastsale": "$1.14", + "netchange": "-0.05", + "pctchange": "-4.202%", + "volume": "235384", + "marketCap": "10074288.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -39469,9 +39609,9 @@ "symbol": "ONYX", "name": "Onyx Acquisition Co. I Class A Ordinary Shares", "lastsale": "$11.00", - "netchange": "0.01", - "pctchange": "0.091%", - "volume": "332", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "23", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -39496,11 +39636,11 @@ { "symbol": "OP", "name": "OceanPal Inc. Common Stock", - "lastsale": "$2.10", - "netchange": "-0.04", - "pctchange": "-1.869%", - "volume": "45671", - "marketCap": "7453916.00", + "lastsale": "$2.16", + "netchange": "0.06", + "pctchange": "2.857%", + "volume": "22099", + "marketCap": "7666885.00", "country": "Greece", "ipoyear": "", "industry": "", @@ -39510,11 +39650,11 @@ { "symbol": "OPAL", "name": "OPAL Fuels Inc. Class A Common Stock", - "lastsale": "$5.75", - "netchange": "0.17", - "pctchange": "3.047%", - "volume": "86127", - "marketCap": "991152208.00", + "lastsale": "$5.78", + "netchange": "0.03", + "pctchange": "0.522%", + "volume": "119155", + "marketCap": "996323437.00", "country": "United States", "ipoyear": "2021", "industry": "Natural Gas Distribution", @@ -39524,11 +39664,11 @@ { "symbol": "OPBK", "name": "OP Bancorp Common Stock", - "lastsale": "$10.85", - "netchange": "0.35", - "pctchange": "3.333%", - "volume": "43727", - "marketCap": "162741353.00", + "lastsale": "$11.05", + "netchange": "0.20", + "pctchange": "1.843%", + "volume": "42713", + "marketCap": "165741193.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -39538,11 +39678,11 @@ { "symbol": "OPCH", "name": "Option Care Health Inc. Common Stock", - "lastsale": "$32.17", - "netchange": "0.20", - "pctchange": "0.626%", - "volume": "2049067", - "marketCap": "5698289440.00", + "lastsale": "$32.67", + "netchange": "0.50", + "pctchange": "1.554%", + "volume": "1079989", + "marketCap": "5786854709.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -39552,11 +39692,11 @@ { "symbol": "OPEN", "name": "Opendoor Technologies Inc Common Stock", - "lastsale": "$4.07", - "netchange": "0.01", - "pctchange": "0.246%", - "volume": "25257726", - "marketCap": "2727026943.00", + "lastsale": "$4.34", + "netchange": "0.27", + "pctchange": "6.634%", + "volume": "24744476", + "marketCap": "2907935365.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -39566,11 +39706,11 @@ { "symbol": "OPGN", "name": "OpGen Inc. Common Stock", - "lastsale": "$0.38", - "netchange": "0.01", - "pctchange": "2.703%", - "volume": "266391", - "marketCap": "3805139.00", + "lastsale": "$0.3782", + "netchange": "-0.0018", + "pctchange": "-0.474%", + "volume": "117594", + "marketCap": "3787115.00", "country": "United States", "ipoyear": "2015", "industry": "Medical Specialities", @@ -39580,11 +39720,11 @@ { "symbol": "OPHC", "name": "OptimumBank Holdings Inc. Common Stock", - "lastsale": "$3.83", - "netchange": "-0.13", - "pctchange": "-3.283%", - "volume": "5629", - "marketCap": "27768339.00", + "lastsale": "$3.85", + "netchange": "0.02", + "pctchange": "0.522%", + "volume": "4880", + "marketCap": "27913343.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39594,25 +39734,25 @@ { "symbol": "OPI", "name": "Office Properties Income Trust Common Shares of Beneficial Interest", - "lastsale": "$6.30", - "netchange": "-0.39", - "pctchange": "-5.83%", - "volume": "899351", - "marketCap": "307162082.00", + "lastsale": "$6.96", + "netchange": "0.66", + "pctchange": "10.476%", + "volume": "1928353", + "marketCap": "339340967.00", "country": "United States", "ipoyear": "", - "industry": "Real Estate Investment Trusts", - "sector": "Real Estate", + "industry": "Real Estate", + "sector": "Finance", "url": "/market-activity/stocks/opi" }, { "symbol": "OPINL", "name": "Office Properties Income Trust 6.375% Senior Notes due 2050", - "lastsale": "$11.82", - "netchange": "-0.07", - "pctchange": "-0.589%", - "volume": "61921", - "marketCap": "576294573.00", + "lastsale": "$12.18", + "netchange": "0.36", + "pctchange": "3.046%", + "volume": "170164", + "marketCap": "593846691.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -39622,25 +39762,25 @@ { "symbol": "OPK", "name": "OPKO Health Inc. Common Stock", - "lastsale": "$1.54", - "netchange": "-0.005", - "pctchange": "-0.324%", - "volume": "1777306", - "marketCap": "1190507061.00", + "lastsale": "$1.62", + "netchange": "0.08", + "pctchange": "5.195%", + "volume": "2072441", + "marketCap": "1252351583.00", "country": "United States", "ipoyear": "", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", "sector": "Health Care", "url": "/market-activity/stocks/opk" }, { "symbol": "OPOF", "name": "Old Point Financial Corporation Common Stock", - "lastsale": "$16.88", - "netchange": "0.06", - "pctchange": "0.357%", - "volume": "476", - "marketCap": "85042554.00", + "lastsale": "$17.11", + "netchange": "0.23", + "pctchange": "1.363%", + "volume": "4948", + "marketCap": "86201309.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39650,11 +39790,11 @@ { "symbol": "OPRA", "name": "Opera Limited American Depositary Shares", - "lastsale": "$13.20", - "netchange": "0.27", - "pctchange": "2.088%", - "volume": "856780", - "marketCap": "1177639597.00", + "lastsale": "$13.54", + "netchange": "0.34", + "pctchange": "2.576%", + "volume": "1722737", + "marketCap": "1207972738.00", "country": "Norway", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -39664,11 +39804,11 @@ { "symbol": "OPRT", "name": "Oportun Financial Corporation Common Stock", - "lastsale": "$3.19", - "netchange": "0.10", - "pctchange": "3.236%", - "volume": "432852", - "marketCap": "109194249.00", + "lastsale": "$3.24", + "netchange": "0.05", + "pctchange": "1.567%", + "volume": "588724", + "marketCap": "110905757.00", "country": "United States", "ipoyear": "2019", "industry": "Finance: Consumer Services", @@ -39678,11 +39818,11 @@ { "symbol": "OPRX", "name": "OptimizeRx Corporation Common Stock", - "lastsale": "$11.69", - "netchange": "0.66", - "pctchange": "5.984%", - "volume": "190320", - "marketCap": "212202468.00", + "lastsale": "$12.73", + "netchange": "1.04", + "pctchange": "8.896%", + "volume": "331978", + "marketCap": "231081045.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -39692,25 +39832,25 @@ { "symbol": "OPT", "name": "Opthea Limited American Depositary Shares", - "lastsale": "$2.565", - "netchange": "0.045", - "pctchange": "1.786%", - "volume": "36084", - "marketCap": "212512458.00", + "lastsale": "$2.39", + "netchange": "-0.175", + "pctchange": "-6.823%", + "volume": "7395", + "marketCap": "198013558.00", "country": "Australia", "ipoyear": "2020", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/opt" }, { "symbol": "OPTN", "name": "OptiNose Inc. Common Stock", - "lastsale": "$1.13", - "netchange": "-0.03", - "pctchange": "-2.586%", - "volume": "421521", - "marketCap": "126912542.00", + "lastsale": "$1.15", + "netchange": "0.02", + "pctchange": "1.77%", + "volume": "341391", + "marketCap": "129158782.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39720,11 +39860,11 @@ { "symbol": "OPTX", "name": "Syntec Optics Holdings Inc. Class A Common Stock", - "lastsale": "$5.2248", - "netchange": "-0.3052", - "pctchange": "-5.519%", - "volume": "34827", - "marketCap": "32078788.00", + "lastsale": "$5.42", + "netchange": "0.1952", + "pctchange": "3.736%", + "volume": "15697", + "marketCap": "33277261.00", "country": "United States", "ipoyear": "2022", "industry": "Blank Checks", @@ -39748,10 +39888,10 @@ { "symbol": "OPXS", "name": "Optex Systems Holdings Inc. Common Stock", - "lastsale": "$4.11", - "netchange": "-0.04", - "pctchange": "-0.964%", - "volume": "25799", + "lastsale": "$4.875", + "netchange": "0.765", + "pctchange": "18.613%", + "volume": "105043", "marketCap": "", "country": "United States", "ipoyear": "", @@ -39762,11 +39902,11 @@ { "symbol": "ORGN", "name": "Origin Materials Inc. Common Stock", - "lastsale": "$0.8215", - "netchange": "-0.0035", - "pctchange": "-0.424%", - "volume": "974983", - "marketCap": "118525369.00", + "lastsale": "$0.9631", + "netchange": "0.1416", + "pctchange": "17.237%", + "volume": "2617926", + "marketCap": "138955304.00", "country": "United States", "ipoyear": "2020", "industry": "Major Chemicals", @@ -39776,11 +39916,11 @@ { "symbol": "ORGNW", "name": "Origin Materials Inc. Warrants", - "lastsale": "$0.0362", - "netchange": "-0.0037", - "pctchange": "-9.273%", - "volume": "14539", - "marketCap": "5222907.00", + "lastsale": "$0.0401", + "netchange": "0.0039", + "pctchange": "10.773%", + "volume": "45230", + "marketCap": "5785596.00", "country": "United States", "ipoyear": "2020", "industry": "Major Chemicals", @@ -39790,11 +39930,11 @@ { "symbol": "ORGO", "name": "Organogenesis Holdings Inc. Class A Common Stock", - "lastsale": "$3.75", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1125110", - "marketCap": "495154365.00", + "lastsale": "$4.01", + "netchange": "0.26", + "pctchange": "6.933%", + "volume": "1079428", + "marketCap": "529485068.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39803,12 +39943,12 @@ }, { "symbol": "ORGS", - "name": "Orgenesis Inc. Common Stock", - "lastsale": "$0.49", - "netchange": "-0.0053", - "pctchange": "-1.07%", - "volume": "135437", - "marketCap": "15619761.00", + "name": "Orgenesis Inc. Common Stock", + "lastsale": "$0.4896", + "netchange": "-0.0004", + "pctchange": "-0.082%", + "volume": "69486", + "marketCap": "15607010.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39818,11 +39958,11 @@ { "symbol": "ORIC", "name": "Oric Pharmaceuticals Inc. Common Stock", - "lastsale": "$8.50", - "netchange": "-0.81", - "pctchange": "-8.70%", - "volume": "412143", - "marketCap": "463685965.00", + "lastsale": "$8.74", + "netchange": "0.24", + "pctchange": "2.824%", + "volume": "354429", + "marketCap": "476778275.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39832,11 +39972,11 @@ { "symbol": "ORLY", "name": "O'Reilly Automotive Inc. Common Stock", - "lastsale": "$960.13", - "netchange": "8.56", - "pctchange": "0.90%", - "volume": "406689", - "marketCap": "56803379083.00", + "lastsale": "$964.26", + "netchange": "4.13", + "pctchange": "0.43%", + "volume": "292748", + "marketCap": "57047718866.00", "country": "United States", "ipoyear": "1993", "industry": "Auto & Home Supply Stores", @@ -39846,11 +39986,11 @@ { "symbol": "ORMP", "name": "Oramed Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.18", - "netchange": "-0.02", - "pctchange": "-0.909%", - "volume": "202324", - "marketCap": "87938974.00", + "lastsale": "$2.25", + "netchange": "0.07", + "pctchange": "3.211%", + "volume": "278535", + "marketCap": "90762703.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39860,11 +40000,11 @@ { "symbol": "ORRF", "name": "Orrstown Financial Services Inc Common Stock", - "lastsale": "$28.87", - "netchange": "-0.03", - "pctchange": "-0.104%", - "volume": "45029", - "marketCap": "306428230.00", + "lastsale": "$29.00", + "netchange": "0.13", + "pctchange": "0.45%", + "volume": "54669", + "marketCap": "307808059.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39874,11 +40014,11 @@ { "symbol": "ORTX", "name": "Orchard Therapeutics plc American Depositary Shares", - "lastsale": "$16.43", - "netchange": "0.02", - "pctchange": "0.122%", - "volume": "163541", - "marketCap": "373963953.00", + "lastsale": "$16.47", + "netchange": "0.04", + "pctchange": "0.243%", + "volume": "103707", + "marketCap": "374874395.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -39888,11 +40028,11 @@ { "symbol": "OSA", "name": "ProSomnus Inc. Common Stock", - "lastsale": "$0.6284", - "netchange": "0.0164", - "pctchange": "2.68%", - "volume": "5707", - "marketCap": "10304880.00", + "lastsale": "$0.9907", + "netchange": "0.3623", + "pctchange": "57.654%", + "volume": "107359718", + "marketCap": "16246092.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -39902,11 +40042,11 @@ { "symbol": "OSAAW", "name": "ProSomnus Inc. Warrant", - "lastsale": "$0.02", - "netchange": "-0.0011", - "pctchange": "-5.213%", - "volume": "37932", - "marketCap": "327972.00", + "lastsale": "$0.0253", + "netchange": "0.0053", + "pctchange": "26.50%", + "volume": "492747", + "marketCap": "414885.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -39916,11 +40056,11 @@ { "symbol": "OSBC", "name": "Old Second Bancorp Inc. Common Stock", - "lastsale": "$15.85", - "netchange": "-0.02", - "pctchange": "-0.126%", - "volume": "206453", - "marketCap": "708461984.00", + "lastsale": "$16.13", + "netchange": "0.28", + "pctchange": "1.767%", + "volume": "165848", + "marketCap": "720977401.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39930,11 +40070,11 @@ { "symbol": "OSIS", "name": "OSI Systems Inc. Common Stock (DE)", - "lastsale": "$128.86", - "netchange": "0.14", - "pctchange": "0.109%", - "volume": "75892", - "marketCap": "2189053320.00", + "lastsale": "$129.50", + "netchange": "0.64", + "pctchange": "0.497%", + "volume": "116945", + "marketCap": "2199925539.00", "country": "United States", "ipoyear": "1997", "industry": "Semiconductors", @@ -39944,11 +40084,11 @@ { "symbol": "OSPN", "name": "OneSpan Inc. Common Stock", - "lastsale": "$11.45", - "netchange": "0.45", - "pctchange": "4.091%", - "volume": "1177976", - "marketCap": "456709997.00", + "lastsale": "$11.77", + "netchange": "0.32", + "pctchange": "2.795%", + "volume": "683215", + "marketCap": "469473945.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -39959,9 +40099,9 @@ "symbol": "OSS", "name": "One Stop Systems Inc. Common Stock", "lastsale": "$1.90", - "netchange": "0.01", - "pctchange": "0.529%", - "volume": "71361", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "29351", "marketCap": "39147695.00", "country": "United States", "ipoyear": "2018", @@ -39972,11 +40112,11 @@ { "symbol": "OST", "name": "Ostin Technology Group Co. Ltd. Ordinary Shares", - "lastsale": "$0.815", - "netchange": "-0.045", - "pctchange": "-5.233%", - "volume": "4741", - "marketCap": "11418150.00", + "lastsale": "$0.781", + "netchange": "-0.034", + "pctchange": "-4.172%", + "volume": "62266", + "marketCap": "10941810.00", "country": "China", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -39986,11 +40126,11 @@ { "symbol": "OSUR", "name": "OraSure Technologies Inc. Common Stock", - "lastsale": "$7.68", - "netchange": "0.03", - "pctchange": "0.392%", - "volume": "840406", - "marketCap": "564359209.00", + "lastsale": "$8.10", + "netchange": "0.42", + "pctchange": "5.469%", + "volume": "806540", + "marketCap": "595222603.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -40000,11 +40140,11 @@ { "symbol": "OSW", "name": "OneSpaWorld Holdings Limited Common Shares", - "lastsale": "$13.02", - "netchange": "-0.07", - "pctchange": "-0.535%", - "volume": "347791", - "marketCap": "1300839059.00", + "lastsale": "$13.51", + "netchange": "0.49", + "pctchange": "3.763%", + "volume": "540498", + "marketCap": "1349795367.00", "country": "Bahamas", "ipoyear": "", "industry": "Hotels/Resorts", @@ -40017,7 +40157,7 @@ "lastsale": "$11.19", "netchange": "0.00", "pctchange": "0.00%", - "volume": "40", + "volume": "3", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -40028,10 +40168,10 @@ { "symbol": "OTECW", "name": "OceanTech Acquisitions I Corp. Warrant", - "lastsale": "$0.0149", - "netchange": "0.0028", - "pctchange": "23.14%", - "volume": "1400", + "lastsale": "$0.0121", + "netchange": "-0.0028", + "pctchange": "-18.792%", + "volume": "5354", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -40042,11 +40182,11 @@ { "symbol": "OTEX", "name": "Open Text Corporation Common Shares", - "lastsale": "$41.25", - "netchange": "0.14", - "pctchange": "0.341%", - "volume": "359299", - "marketCap": "11188152071.00", + "lastsale": "$41.22", + "netchange": "-0.03", + "pctchange": "-0.073%", + "volume": "363763", + "marketCap": "11180015233.00", "country": "Canada", "ipoyear": "1996", "industry": "EDP Services", @@ -40056,11 +40196,11 @@ { "symbol": "OTLK", "name": "Outlook Therapeutics Inc. Common Stock", - "lastsale": "$0.377", - "netchange": "-0.0067", - "pctchange": "-1.746%", - "volume": "1241876", - "marketCap": "98112371.00", + "lastsale": "$0.4137", + "netchange": "0.0367", + "pctchange": "9.735%", + "volume": "2661432", + "marketCap": "107663364.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -40070,11 +40210,11 @@ { "symbol": "OTLY", "name": "Oatly Group AB American Depositary Shares", - "lastsale": "$1.21", - "netchange": "-0.01", - "pctchange": "-0.82%", - "volume": "5409251", - "marketCap": "716707107.00", + "lastsale": "$1.27", + "netchange": "0.06", + "pctchange": "4.959%", + "volume": "1972853", + "marketCap": "752246302.00", "country": "Sweden", "ipoyear": "2021", "industry": "Packaged Foods", @@ -40084,11 +40224,11 @@ { "symbol": "OTRK", "name": "Ontrak Inc. Common Stock", - "lastsale": "$0.41", - "netchange": "-0.0006", - "pctchange": "-0.146%", - "volume": "135088", - "marketCap": "11301198.00", + "lastsale": "$0.447", + "netchange": "0.037", + "pctchange": "9.024%", + "volume": "209226", + "marketCap": "12321062.00", "country": "United States", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -40098,11 +40238,11 @@ { "symbol": "OTTR", "name": "Otter Tail Corporation Common Stock", - "lastsale": "$80.51", - "netchange": "1.62", - "pctchange": "2.053%", - "volume": "228106", - "marketCap": "3358114046.00", + "lastsale": "$83.53", + "netchange": "3.02", + "pctchange": "3.751%", + "volume": "320937", + "marketCap": "3484079819.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -40112,11 +40252,11 @@ { "symbol": "OVBC", "name": "Ohio Valley Banc Corp. Common Stock", - "lastsale": "$23.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "116", - "marketCap": "112168602.00", + "lastsale": "$23.55", + "netchange": "0.05", + "pctchange": "0.213%", + "volume": "633", + "marketCap": "112407259.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -40126,11 +40266,11 @@ { "symbol": "OVID", "name": "Ovid Therapeutics Inc. Common Stock", - "lastsale": "$3.37", - "netchange": "-0.07", - "pctchange": "-2.035%", - "volume": "86196", - "marketCap": "238193457.00", + "lastsale": "$3.50", + "netchange": "0.13", + "pctchange": "3.858%", + "volume": "177728", + "marketCap": "247381929.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40140,11 +40280,11 @@ { "symbol": "OVLY", "name": "Oak Valley Bancorp (CA) Common Stock", - "lastsale": "$28.95", - "netchange": "-0.05", - "pctchange": "-0.172%", - "volume": "38638", - "marketCap": "240087214.00", + "lastsale": "$28.75", + "netchange": "-0.20", + "pctchange": "-0.691%", + "volume": "25713", + "marketCap": "238428580.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -40154,11 +40294,11 @@ { "symbol": "OXBR", "name": "Oxbridge Re Holdings Limited Ordinary Shares", - "lastsale": "$1.1165", - "netchange": "0.0065", - "pctchange": "0.586%", - "volume": "2998", - "marketCap": "6554116.00", + "lastsale": "$1.16", + "netchange": "0.0435", + "pctchange": "3.896%", + "volume": "1621", + "marketCap": "6809471.00", "country": "Cayman Islands", "ipoyear": "2014", "industry": "Property-Casualty Insurers", @@ -40168,11 +40308,11 @@ { "symbol": "OXBRW", "name": "Oxbridge Re Holdings Limited Warrant expiring 3/26/2024", - "lastsale": "$0.0499", - "netchange": "0.0001", - "pctchange": "0.201%", - "volume": "928", - "marketCap": "292925.00", + "lastsale": "$0.07", + "netchange": "0.0201", + "pctchange": "40.281%", + "volume": "304", + "marketCap": "410916.00", "country": "Cayman Islands", "ipoyear": "2014", "industry": "Property-Casualty Insurers", @@ -40182,11 +40322,11 @@ { "symbol": "OXLC", "name": "Oxford Lane Capital Corp. Common Stock", - "lastsale": "$4.87", - "netchange": "0.04", - "pctchange": "0.828%", - "volume": "1572588", - "marketCap": "845432000.00", + "lastsale": "$4.88", + "netchange": "0.01", + "pctchange": "0.205%", + "volume": "2054348", + "marketCap": "847168000.00", "country": "United States", "ipoyear": "2011", "industry": "Investment Managers", @@ -40196,11 +40336,11 @@ { "symbol": "OXLCL", "name": "Oxford Lane Capital Corp. 6.75% Notes due 2031", - "lastsale": "$23.50", - "netchange": "0.10", - "pctchange": "0.427%", - "volume": "5853", - "marketCap": "4079600000.00", + "lastsale": "$23.42", + "netchange": "-0.08", + "pctchange": "-0.34%", + "volume": "3416", + "marketCap": "4065712000.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -40211,9 +40351,9 @@ "symbol": "OXLCM", "name": "Oxford Lane Capital Corp. 6.75% Series 2024 Term Preferred Stock", "lastsale": "$24.81", - "netchange": "-0.0899", - "pctchange": "-0.361%", - "volume": "2259", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2367", "marketCap": "4307016000.00", "country": "United States", "ipoyear": "", @@ -40224,11 +40364,11 @@ { "symbol": "OXLCN", "name": "Oxford Lane Capital Corp. 7.125% Series 2029 Term Preferred Stock", - "lastsale": "$23.5429", - "netchange": "0.0829", - "pctchange": "0.353%", - "volume": "4017", - "marketCap": "4087047440.00", + "lastsale": "$23.57", + "netchange": "0.0271", + "pctchange": "0.115%", + "volume": "908", + "marketCap": "4091752000.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -40238,11 +40378,11 @@ { "symbol": "OXLCO", "name": "Oxford Lane Capital Corp. Preferred Stock Shares 6.00% Series 2029", - "lastsale": "$21.78", - "netchange": "0.18", - "pctchange": "0.833%", - "volume": "10160", - "marketCap": "3781008000.00", + "lastsale": "$21.65", + "netchange": "-0.13", + "pctchange": "-0.597%", + "volume": "2044", + "marketCap": "3758440000.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -40252,11 +40392,11 @@ { "symbol": "OXLCP", "name": "Oxford Lane Capital Corp. 6.25% Series 2027 Term Preferred Shares", - "lastsale": "$22.985", + "lastsale": "$23.07", "netchange": "0.085", - "pctchange": "0.371%", - "volume": "1644", - "marketCap": "3990196000.00", + "pctchange": "0.37%", + "volume": "9383", + "marketCap": "4004952000.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -40266,11 +40406,11 @@ { "symbol": "OXLCZ", "name": "Oxford Lane Capital Corp. 5.00% Notes due 2027", - "lastsale": "$22.6497", - "netchange": "-0.0503", - "pctchange": "-0.222%", - "volume": "4753", - "marketCap": "3931987920.00", + "lastsale": "$22.74", + "netchange": "0.0903", + "pctchange": "0.399%", + "volume": "15020", + "marketCap": "3947664000.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -40281,9 +40421,9 @@ "symbol": "OXSQ", "name": "Oxford Square Capital Corp. Common Stock", "lastsale": "$2.88", - "netchange": "0.02", - "pctchange": "0.699%", - "volume": "232544", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "278807", "marketCap": "167413493.00", "country": "United States", "ipoyear": "2003", @@ -40291,13 +40431,27 @@ "sector": "Finance", "url": "/market-activity/stocks/oxsq" }, + { + "symbol": "OXSQG", + "name": "Oxford Square Capital Corp. 5.50% Notes due 2028", + "lastsale": "$22.086", + "netchange": "-0.114", + "pctchange": "-0.514%", + "volume": "1667", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "", + "industry": "Other Consumer Services", + "sector": "Consumer Discretionary", + "url": "/market-activity/stocks/oxsqg" + }, { "symbol": "OXSQL", "name": "Oxford Square Capital Corp. 6.50% Notes due 2024", "lastsale": "$25.34", - "netchange": "0.01", - "pctchange": "0.039%", - "volume": "110", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "105", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -40308,10 +40462,10 @@ { "symbol": "OXSQZ", "name": "Oxford Square Capital Corp. 6.25% Notes due 2026", - "lastsale": "$24.05", - "netchange": "0.0625", - "pctchange": "0.261%", - "volume": "600", + "lastsale": "$23.98", + "netchange": "-0.07", + "pctchange": "-0.291%", + "volume": "385", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -40325,7 +40479,7 @@ "lastsale": "$11.25", "netchange": "0.00", "pctchange": "0.00%", - "volume": "83", + "volume": "31", "marketCap": "0.00", "country": "Kazakhstan", "ipoyear": "2021", @@ -40333,13 +40487,27 @@ "sector": "Finance", "url": "/market-activity/stocks/oxus" }, + { + "symbol": "OXUSU", + "name": "Oxus Acquisition Corp. Unit", + "lastsale": "$11.28", + "netchange": "0.195", + "pctchange": "1.759%", + "volume": "600", + "marketCap": "0.00", + "country": "Kazakhstan", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/oxusu" + }, { "symbol": "OXUSW", "name": "Oxus Acquisition Corp. Warrant", - "lastsale": "$0.048", - "netchange": "-0.002", - "pctchange": "-4.00%", - "volume": "17850", + "lastsale": "$0.047", + "netchange": "-0.001", + "pctchange": "-2.083%", + "volume": "256", "marketCap": "0.00", "country": "Kazakhstan", "ipoyear": "2021", @@ -40350,11 +40518,11 @@ { "symbol": "OZK", "name": "Bank OZK Common Stock", - "lastsale": "$49.58", - "netchange": "-0.50", - "pctchange": "-0.998%", - "volume": "1087557", - "marketCap": "12055592871.00", + "lastsale": "$50.72", + "netchange": "1.14", + "pctchange": "2.299%", + "volume": "1129465", + "marketCap": "12332788835.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -40364,11 +40532,11 @@ { "symbol": "OZKAP", "name": "Bank OZK 4.625% Series A Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$16.04", - "netchange": "-0.31", - "pctchange": "-1.896%", - "volume": "137912", - "marketCap": "9920476383.00", + "lastsale": "$16.41", + "netchange": "0.37", + "pctchange": "2.307%", + "volume": "45236", + "marketCap": "10149315302.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -40378,11 +40546,11 @@ { "symbol": "PAA", "name": "Plains All American Pipeline L.P. Common Units representing Limited Partner Interests", - "lastsale": "$14.99", - "netchange": "0.13", - "pctchange": "0.875%", - "volume": "3704346", - "marketCap": "10507877755.00", + "lastsale": "$15.08", + "netchange": "0.09", + "pctchange": "0.60%", + "volume": "2967191", + "marketCap": "10570967081.00", "country": "United States", "ipoyear": "1998", "industry": "Natural Gas Distribution", @@ -40392,11 +40560,11 @@ { "symbol": "PACB", "name": "Pacific Biosciences of California Inc. Common Stock", - "lastsale": "$9.19", - "netchange": "-0.25", - "pctchange": "-2.648%", - "volume": "11870839", - "marketCap": "2457809322.00", + "lastsale": "$10.16", + "netchange": "0.97", + "pctchange": "10.555%", + "volume": "6892029", + "marketCap": "2717229892.00", "country": "United States", "ipoyear": "2010", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -40406,25 +40574,25 @@ { "symbol": "PAGP", "name": "Plains GP Holdings L.P. Class A Units representing Limited Partner Interests", - "lastsale": "$15.62", - "netchange": "0.33", - "pctchange": "2.158%", - "volume": "3040204", - "marketCap": "3068029791.00", + "lastsale": "$15.73", + "netchange": "0.11", + "pctchange": "0.704%", + "volume": "1932983", + "marketCap": "3089635635.00", "country": "United States", "ipoyear": "", - "industry": "Oil & Gas Production", + "industry": "Natural Gas Distribution", "sector": "Energy", "url": "/market-activity/stocks/pagp" }, { "symbol": "PAHC", "name": "Phibro Animal Health Corporation Class A Common Stock", - "lastsale": "$11.30", - "netchange": "0.01", - "pctchange": "0.089%", - "volume": "348800", - "marketCap": "457690770.00", + "lastsale": "$11.59", + "netchange": "0.29", + "pctchange": "2.566%", + "volume": "318900", + "marketCap": "469436817.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40434,11 +40602,11 @@ { "symbol": "PALI", "name": "Palisade Bio Inc. Common Stock", - "lastsale": "$0.591", - "netchange": "0.019", - "pctchange": "3.322%", - "volume": "59196", - "marketCap": "5447323.00", + "lastsale": "$0.5975", + "netchange": "0.0065", + "pctchange": "1.10%", + "volume": "60575", + "marketCap": "5507235.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -40448,25 +40616,25 @@ { "symbol": "PALT", "name": "Paltalk Inc. Common Stock", - "lastsale": "$1.94", - "netchange": "0.03", - "pctchange": "1.571%", - "volume": "18353", - "marketCap": "17890985.00", + "lastsale": "$2.00", + "netchange": "0.06", + "pctchange": "3.093%", + "volume": "30691", + "marketCap": "18444314.00", "country": "United States", "ipoyear": "", - "industry": "EDP Services", - "sector": "Technology", + "industry": "Business Services", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/palt" }, { "symbol": "PANL", "name": "Pangaea Logistics Solutions Ltd. Common Shares", - "lastsale": "$7.81", - "netchange": "-0.07", - "pctchange": "-0.888%", - "volume": "331421", - "marketCap": "362904318.00", + "lastsale": "$7.82", + "netchange": "0.01", + "pctchange": "0.128%", + "volume": "462337", + "marketCap": "363368984.00", "country": "United States", "ipoyear": "1996", "industry": "Marine Transportation", @@ -40476,11 +40644,11 @@ { "symbol": "PANW", "name": "Palo Alto Networks Inc. Common Stock", - "lastsale": "$307.58", - "netchange": "0.28", - "pctchange": "0.091%", - "volume": "3328194", - "marketCap": "96979974000.00", + "lastsale": "$308.61", + "netchange": "1.03", + "pctchange": "0.335%", + "volume": "3878354", + "marketCap": "97304733000.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -40490,11 +40658,11 @@ { "symbol": "PARA", "name": "Paramount Global Class B Common Stock", - "lastsale": "$15.51", - "netchange": "-0.76", - "pctchange": "-4.671%", - "volume": "14113018", - "marketCap": "10103313078.00", + "lastsale": "$15.82", + "netchange": "0.31", + "pctchange": "1.999%", + "volume": "14743357", + "marketCap": "10305249058.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -40504,11 +40672,11 @@ { "symbol": "PARAA", "name": "Paramount Global Class A Common Stock", - "lastsale": "$21.25", - "netchange": "-0.56", - "pctchange": "-2.568%", - "volume": "140768", - "marketCap": "13842385745.00", + "lastsale": "$21.29", + "netchange": "0.04", + "pctchange": "0.188%", + "volume": "124634", + "marketCap": "13868442001.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -40518,11 +40686,11 @@ { "symbol": "PARAP", "name": "Paramount Global 5.75% Series A Mandatory Convertible Preferred Stock", - "lastsale": "$19.43", - "netchange": "-0.85", - "pctchange": "-4.191%", - "volume": "79537", - "marketCap": "12656826119.00", + "lastsale": "$19.80", + "netchange": "0.37", + "pctchange": "1.904%", + "volume": "82322", + "marketCap": "12897846482.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -40532,25 +40700,25 @@ { "symbol": "PASG", "name": "Passage Bio Inc. Common Stock", - "lastsale": "$0.722", - "netchange": "-0.0288", - "pctchange": "-3.836%", - "volume": "164535", - "marketCap": "39579779.00", + "lastsale": "$0.759", + "netchange": "0.037", + "pctchange": "5.125%", + "volume": "330584", + "marketCap": "41608105.00", "country": "United States", "ipoyear": "2020", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/pasg" }, { "symbol": "PATI", "name": "Patriot Transportation Holding Inc. Common Stock", - "lastsale": "$16.15", - "netchange": "-0.03", - "pctchange": "-0.185%", - "volume": "19297", - "marketCap": "57390172.00", + "lastsale": "$16.19", + "netchange": "0.04", + "pctchange": "0.248%", + "volume": "21416", + "marketCap": "57532314.00", "country": "United States", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -40560,11 +40728,11 @@ { "symbol": "PATK", "name": "Patrick Industries Inc. Common Stock", - "lastsale": "$93.65", - "netchange": "0.44", - "pctchange": "0.472%", - "volume": "133476", - "marketCap": "2072881316.00", + "lastsale": "$98.96", + "netchange": "5.31", + "pctchange": "5.67%", + "volume": "291840", + "marketCap": "2190414682.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -40574,11 +40742,11 @@ { "symbol": "PAVM", "name": "PAVmed Inc. Common Stock", - "lastsale": "$3.82", - "netchange": "0.10", - "pctchange": "2.688%", - "volume": "100351", - "marketCap": "30753517.00", + "lastsale": "$3.96", + "netchange": "0.14", + "pctchange": "3.665%", + "volume": "75981", + "marketCap": "31880610.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -40588,11 +40756,11 @@ { "symbol": "PAVMZ", "name": "PAVmed Inc. Series Z Warrant", - "lastsale": "$0.1087", - "netchange": "0.0337", - "pctchange": "44.933%", - "volume": "3561", - "marketCap": "875107.00", + "lastsale": "$0.1299", + "netchange": "0.0212", + "pctchange": "19.503%", + "volume": "10577", + "marketCap": "1045781.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -40602,11 +40770,11 @@ { "symbol": "PAVS", "name": "Paranovus Entertainment Technology Ltd. Class A Ordinary Shares", - "lastsale": "$2.67", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3529", - "marketCap": "22259603.00", + "lastsale": "$2.74", + "netchange": "0.07", + "pctchange": "2.622%", + "volume": "24782", + "marketCap": "22843188.00", "country": "China", "ipoyear": "2019", "industry": " Medicinal Chemicals and Botanical Products ", @@ -40616,11 +40784,11 @@ { "symbol": "PAX", "name": "Patria Investments Limited Class A Common Shares", - "lastsale": "$15.25", - "netchange": "0.16", - "pctchange": "1.06%", - "volume": "196355", - "marketCap": "2244691725.00", + "lastsale": "$15.50", + "netchange": "0.25", + "pctchange": "1.639%", + "volume": "224231", + "marketCap": "2281489950.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Investment Managers", @@ -40630,11 +40798,11 @@ { "symbol": "PAYO", "name": "Payoneer Global Inc. Common Stock", - "lastsale": "$4.88", - "netchange": "0.08", - "pctchange": "1.667%", - "volume": "2915263", - "marketCap": "1765625329.00", + "lastsale": "$4.92", + "netchange": "0.04", + "pctchange": "0.82%", + "volume": "2831691", + "marketCap": "1780097667.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -40644,11 +40812,11 @@ { "symbol": "PAYOW", "name": "Payoneer Global Inc. Warrant", - "lastsale": "$0.30", - "netchange": "-0.05", - "pctchange": "-14.286%", - "volume": "31590", - "marketCap": "108542541.00", + "lastsale": "$0.31", + "netchange": "0.01", + "pctchange": "3.333%", + "volume": "14800", + "marketCap": "112160625.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -40658,28 +40826,28 @@ { "symbol": "PAYS", "name": "Paysign Inc. Common Stock", - "lastsale": "$2.565", - "netchange": "0.015", - "pctchange": "0.588%", - "volume": "79976", - "marketCap": "135314969.00", + "lastsale": "$2.62", + "netchange": "0.055", + "pctchange": "2.144%", + "volume": "110422", + "marketCap": "138216460.00", "country": "United States", "ipoyear": "", - "industry": "EDP Services", - "sector": "Technology", + "industry": "Business Services", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/pays" }, { "symbol": "PAYX", "name": "Paychex Inc. Common Stock", - "lastsale": "$127.74", - "netchange": "0.90", - "pctchange": "0.71%", - "volume": "1751117", - "marketCap": "46143825115.00", + "lastsale": "$128.79", + "netchange": "1.05", + "pctchange": "0.822%", + "volume": "2755407", + "marketCap": "46523119122.00", "country": "United States", "ipoyear": "1983", - "industry": "Diversified Commercial Services", + "industry": "Business Services", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/payx" }, @@ -40687,9 +40855,9 @@ "symbol": "PBAX", "name": "Phoenix Biotech Acquisition Corp. Class A Common Stock", "lastsale": "$10.97", - "netchange": "0.06", - "pctchange": "0.55%", - "volume": "16501", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "38800", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -40703,7 +40871,7 @@ "lastsale": "$10.94", "netchange": "0.00", "pctchange": "0.00%", - "volume": "6", + "volume": "59", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -40714,10 +40882,10 @@ { "symbol": "PBAXW", "name": "Phoenix Biotech Acquisition Corp. Warrants", - "lastsale": "$0.025", - "netchange": "0.01", - "pctchange": "66.667%", - "volume": "16218", + "lastsale": "$0.0205", + "netchange": "-0.0045", + "pctchange": "-18.00%", + "volume": "30600", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -40728,11 +40896,11 @@ { "symbol": "PBBK", "name": "PB Bankshares Inc. Common Stock", - "lastsale": "$12.20", - "netchange": "-0.21", - "pctchange": "-1.692%", - "volume": "2878", - "marketCap": "33122597.00", + "lastsale": "$12.27", + "netchange": "0.07", + "pctchange": "0.574%", + "volume": "529", + "marketCap": "33312645.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -40742,11 +40910,11 @@ { "symbol": "PBFS", "name": "Pioneer Bancorp Inc. Common Stock", - "lastsale": "$9.37", - "netchange": "-0.35", - "pctchange": "-3.601%", - "volume": "20041", - "marketCap": "243410852.00", + "lastsale": "$9.75", + "netchange": "0.38", + "pctchange": "4.055%", + "volume": "19437", + "marketCap": "253282370.00", "country": "United States", "ipoyear": "2019", "industry": "Banks", @@ -40756,11 +40924,11 @@ { "symbol": "PBHC", "name": "Pathfinder Bancorp Inc. Common Stock (MD)", - "lastsale": "$13.395", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "320", - "marketCap": "81703754.00", + "lastsale": "$13.22", + "netchange": "-0.175", + "pctchange": "-1.306%", + "volume": "1675", + "marketCap": "80636329.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -40770,11 +40938,11 @@ { "symbol": "PBLA", "name": "Panbela Therapeutics Inc. Common Stock", - "lastsale": "$1.01", - "netchange": "0.5529", - "pctchange": "120.958%", - "volume": "144457751", - "marketCap": "5178963.00", + "lastsale": "$1.57", + "netchange": "0.56", + "pctchange": "55.446%", + "volume": "91215143", + "marketCap": "8050467.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40784,11 +40952,11 @@ { "symbol": "PBPB", "name": "Potbelly Corporation Common Stock", - "lastsale": "$9.25", - "netchange": "-0.14", - "pctchange": "-1.491%", - "volume": "122907", - "marketCap": "271568502.00", + "lastsale": "$10.08", + "netchange": "0.83", + "pctchange": "8.973%", + "volume": "331926", + "marketCap": "295936271.00", "country": "United States", "ipoyear": "2013", "industry": "Restaurants", @@ -40798,11 +40966,11 @@ { "symbol": "PBTS", "name": "Powerbridge Technologies Co. Ltd. Ordinary Shares", - "lastsale": "$1.19", - "netchange": "0.03", - "pctchange": "2.586%", - "volume": "118763", - "marketCap": "5560363.00", + "lastsale": "$1.10", + "netchange": "-0.09", + "pctchange": "-7.563%", + "volume": "98849", + "marketCap": "5139831.00", "country": "China", "ipoyear": "2019", "industry": "EDP Services", @@ -40812,11 +40980,11 @@ { "symbol": "PBYI", "name": "Puma Biotechnology Inc Common Stock", - "lastsale": "$3.95", - "netchange": "0.03", - "pctchange": "0.765%", - "volume": "199905", - "marketCap": "187906761.00", + "lastsale": "$4.00", + "netchange": "0.05", + "pctchange": "1.266%", + "volume": "300686", + "marketCap": "190285328.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40826,11 +40994,11 @@ { "symbol": "PCAR", "name": "PACCAR Inc. Common Stock", - "lastsale": "$95.75", - "netchange": "-0.50", - "pctchange": "-0.519%", - "volume": "2119131", - "marketCap": "50084511872.00", + "lastsale": "$96.76", + "netchange": "1.01", + "pctchange": "1.055%", + "volume": "2053568", + "marketCap": "50612818472.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -40840,11 +41008,11 @@ { "symbol": "PCB", "name": "PCB Bancorp Common Stock", - "lastsale": "$18.29", - "netchange": "0.15", - "pctchange": "0.827%", - "volume": "49451", - "marketCap": "260803329.00", + "lastsale": "$18.59", + "netchange": "0.30", + "pctchange": "1.64%", + "volume": "48297", + "marketCap": "265081131.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -40854,11 +41022,11 @@ { "symbol": "PCH", "name": "PotlatchDeltic Corporation Common Stock", - "lastsale": "$47.29", - "netchange": "0.59", - "pctchange": "1.263%", - "volume": "708124", - "marketCap": "3753123560.00", + "lastsale": "$48.56", + "netchange": "1.27", + "pctchange": "2.686%", + "volume": "994023", + "marketCap": "3853915840.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -40868,11 +41036,11 @@ { "symbol": "PCRX", "name": "Pacira BioSciences Inc. Common Stock", - "lastsale": "$30.85", - "netchange": "-0.44", - "pctchange": "-1.406%", - "volume": "719378", - "marketCap": "1432603168.00", + "lastsale": "$31.47", + "netchange": "0.62", + "pctchange": "2.01%", + "volume": "510128", + "marketCap": "1461394545.00", "country": "United States", "ipoyear": "2011", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40882,11 +41050,11 @@ { "symbol": "PCSA", "name": "Processa Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.66", - "netchange": "-0.055", - "pctchange": "-7.692%", - "volume": "281286", - "marketCap": "16256773.00", + "lastsale": "$0.519", + "netchange": "-0.141", + "pctchange": "-21.364%", + "volume": "2008642", + "marketCap": "12783735.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40896,11 +41064,11 @@ { "symbol": "PCT", "name": "PureCycle Technologies Inc. Common stock", - "lastsale": "$2.80", - "netchange": "-2.16", - "pctchange": "-43.548%", - "volume": "23862730", - "marketCap": "459366071.00", + "lastsale": "$3.53", + "netchange": "0.73", + "pctchange": "26.071%", + "volume": "9315456", + "marketCap": "579129368.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -40910,11 +41078,11 @@ { "symbol": "PCTTU", "name": "PureCycle Technologies Inc. Unit", - "lastsale": "$4.00", - "netchange": "-1.82", - "pctchange": "-31.271%", - "volume": "1531", - "marketCap": "656237244.00", + "lastsale": "$4.10", + "netchange": "0.10", + "pctchange": "2.50%", + "volume": "402", + "marketCap": "672643175.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -40924,11 +41092,11 @@ { "symbol": "PCTTW", "name": "PureCycle Technologies Inc. Warrant", - "lastsale": "$0.84", - "netchange": "-0.61", - "pctchange": "-42.069%", - "volume": "476058", - "marketCap": "137809821.00", + "lastsale": "$0.95", + "netchange": "0.11", + "pctchange": "13.095%", + "volume": "64958", + "marketCap": "155856345.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -40938,11 +41106,11 @@ { "symbol": "PCTY", "name": "Paylocity Holding Corporation Common Stock", - "lastsale": "$164.19", - "netchange": "-1.06", - "pctchange": "-0.641%", - "volume": "422451", - "marketCap": "9223683733.00", + "lastsale": "$166.86", + "netchange": "2.67", + "pctchange": "1.626%", + "volume": "368566", + "marketCap": "9373676032.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -40952,11 +41120,11 @@ { "symbol": "PCVX", "name": "Vaxcyte Inc. Common Stock", - "lastsale": "$60.35", - "netchange": "-0.21", - "pctchange": "-0.347%", - "volume": "431731", - "marketCap": "5742538408.00", + "lastsale": "$61.26", + "netchange": "0.91", + "pctchange": "1.508%", + "volume": "656383", + "marketCap": "5829128465.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40966,11 +41134,11 @@ { "symbol": "PCYO", "name": "Pure Cycle Corporation Common Stock", - "lastsale": "$10.60", - "netchange": "-0.35", - "pctchange": "-3.196%", - "volume": "33574", - "marketCap": "255308632.00", + "lastsale": "$10.57", + "netchange": "-0.03", + "pctchange": "-0.283%", + "volume": "51354", + "marketCap": "254586060.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -40980,11 +41148,11 @@ { "symbol": "PDCO", "name": "Patterson Companies Inc. Common Stock", - "lastsale": "$27.01", - "netchange": "0.01", - "pctchange": "0.037%", - "volume": "744424", - "marketCap": "2502773610.00", + "lastsale": "$27.78", + "netchange": "0.77", + "pctchange": "2.851%", + "volume": "896459", + "marketCap": "2574122580.00", "country": "United States", "ipoyear": "1992", "industry": "Medical Specialities", @@ -40994,11 +41162,11 @@ { "symbol": "PDD", "name": "PDD Holdings Inc. American Depositary Shares", - "lastsale": "$148.41", - "netchange": "0.06", - "pctchange": "0.04%", - "volume": "4938148", - "marketCap": "203786396049.00", + "lastsale": "$150.09", + "netchange": "1.68", + "pctchange": "1.132%", + "volume": "6072453", + "marketCap": "206093256405.00", "country": "China", "ipoyear": "2018", "industry": "Business Services", @@ -41008,11 +41176,11 @@ { "symbol": "PDEX", "name": "Pro-Dex Inc. Common Stock", - "lastsale": "$16.31", - "netchange": "-0.08", - "pctchange": "-0.488%", - "volume": "3188", - "marketCap": "57856952.00", + "lastsale": "$17.10", + "netchange": "0.79", + "pctchange": "4.844%", + "volume": "8360", + "marketCap": "60659343.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -41022,25 +41190,25 @@ { "symbol": "PDFS", "name": "PDF Solutions Inc. Common Stock", - "lastsale": "$30.42", - "netchange": "-0.10", - "pctchange": "-0.328%", - "volume": "202695", - "marketCap": "1163911879.00", + "lastsale": "$31.78", + "netchange": "1.36", + "pctchange": "4.471%", + "volume": "223542", + "marketCap": "1215947387.00", "country": "United States", "ipoyear": "2001", - "industry": "EDP Services", + "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/pdfs" }, { "symbol": "PDLB", "name": "Ponce Financial Group Inc. Common Stock", - "lastsale": "$9.76", - "netchange": "-0.09", - "pctchange": "-0.914%", - "volume": "74363", - "marketCap": "230859136.00", + "lastsale": "$9.89", + "netchange": "0.13", + "pctchange": "1.332%", + "volume": "69427", + "marketCap": "233934104.00", "country": "United States", "ipoyear": "2017", "industry": "", @@ -41050,11 +41218,11 @@ { "symbol": "PDSB", "name": "PDS Biotechnology Corporation Common Stock", - "lastsale": "$5.01", - "netchange": "-0.09", - "pctchange": "-1.765%", - "volume": "483326", - "marketCap": "155849893.00", + "lastsale": "$5.11", + "netchange": "0.10", + "pctchange": "1.996%", + "volume": "400091", + "marketCap": "158960669.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41064,11 +41232,11 @@ { "symbol": "PEBK", "name": "Peoples Bancorp of North Carolina Inc. Common Stock", - "lastsale": "$27.22", - "netchange": "-0.03", - "pctchange": "-0.11%", - "volume": "6525", - "marketCap": "150861379.00", + "lastsale": "$29.38", + "netchange": "2.16", + "pctchange": "7.935%", + "volume": "13790", + "marketCap": "162832745.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -41078,11 +41246,11 @@ { "symbol": "PEBO", "name": "Peoples Bancorp Inc. Common Stock", - "lastsale": "$33.50", - "netchange": "0.22", - "pctchange": "0.661%", - "volume": "146774", - "marketCap": "1184702375.00", + "lastsale": "$33.51", + "netchange": "0.01", + "pctchange": "0.03%", + "volume": "197941", + "marketCap": "1185056018.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -41092,11 +41260,11 @@ { "symbol": "PECO", "name": "Phillips Edison & Company Inc. Common Stock", - "lastsale": "$36.92", - "netchange": "-0.16", - "pctchange": "-0.431%", - "volume": "553844", - "marketCap": "4415632000.00", + "lastsale": "$37.23", + "netchange": "0.31", + "pctchange": "0.84%", + "volume": "774810", + "marketCap": "4452708000.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -41106,11 +41274,11 @@ { "symbol": "PEGA", "name": "Pegasystems Inc. Common Stock", - "lastsale": "$49.66", - "netchange": "-0.27", - "pctchange": "-0.541%", - "volume": "680698", - "marketCap": "4149386938.00", + "lastsale": "$50.43", + "netchange": "0.77", + "pctchange": "1.551%", + "volume": "444073", + "marketCap": "4213724995.00", "country": "United States", "ipoyear": "1996", "industry": "EDP Services", @@ -41123,7 +41291,7 @@ "lastsale": "$10.55", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2018", + "volume": "928", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -41131,28 +41299,14 @@ "sector": "Finance", "url": "/market-activity/stocks/pegr" }, - { - "symbol": "PEGRU", - "name": "Project Energy Reimagined Acquisition Corp. Unit", - "lastsale": "$10.60", - "netchange": "0.06", - "pctchange": "0.569%", - "volume": "500", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/pegru" - }, { "symbol": "PEGY", "name": "Pineapple Energy Inc. Common Stock", - "lastsale": "$0.639", - "netchange": "0.024", - "pctchange": "3.902%", - "volume": "17346", - "marketCap": "6518923.00", + "lastsale": "$0.5901", + "netchange": "-0.0489", + "pctchange": "-7.653%", + "volume": "140178", + "marketCap": "6020057.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -41162,11 +41316,11 @@ { "symbol": "PENN", "name": "PENN Entertainment Inc. Common Stock", - "lastsale": "$25.03", - "netchange": "-0.72", - "pctchange": "-2.796%", - "volume": "3647282", - "marketCap": "3798524967.00", + "lastsale": "$26.06", + "netchange": "1.03", + "pctchange": "4.115%", + "volume": "3123848", + "marketCap": "3954836621.00", "country": "United States", "ipoyear": "1994", "industry": "Hotels/Resorts", @@ -41176,11 +41330,11 @@ { "symbol": "PEP", "name": "PepsiCo Inc. Common Stock", - "lastsale": "$168.91", - "netchange": "1.91", - "pctchange": "1.144%", - "volume": "5438726", - "marketCap": "232228271653.00", + "lastsale": "$167.95", + "netchange": "-0.96", + "pctchange": "-0.568%", + "volume": "4854705", + "marketCap": "230908402250.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -41190,11 +41344,11 @@ { "symbol": "PEPG", "name": "PepGen Inc. Common Stock", - "lastsale": "$7.03", - "netchange": "0.40", - "pctchange": "6.033%", - "volume": "96090", - "marketCap": "167409235.00", + "lastsale": "$6.01", + "netchange": "-1.02", + "pctchange": "-14.509%", + "volume": "163320", + "marketCap": "143119417.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41218,10 +41372,10 @@ { "symbol": "PEPLW", "name": "PepperLime Health Acquisition Corporation Warrrant", - "lastsale": "$0.01", - "netchange": "-0.003", - "pctchange": "-23.077%", - "volume": "143690", + "lastsale": "$0.0147", + "netchange": "0.0047", + "pctchange": "47.00%", + "volume": "20800", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -41232,11 +41386,11 @@ { "symbol": "PERI", "name": "Perion Network Ltd. Ordinary Shares", - "lastsale": "$30.91", - "netchange": "-0.65", - "pctchange": "-2.06%", - "volume": "555457", - "marketCap": "1437933200.00", + "lastsale": "$30.78", + "netchange": "-0.13", + "pctchange": "-0.421%", + "volume": "372256", + "marketCap": "1431885600.00", "country": "Israel", "ipoyear": "2006", "industry": "EDP Services", @@ -41246,11 +41400,11 @@ { "symbol": "PESI", "name": "Perma-Fix Environmental Services Inc. Common Stock", - "lastsale": "$8.47", - "netchange": "0.11", - "pctchange": "1.316%", - "volume": "51892", - "marketCap": "115304939.00", + "lastsale": "$7.87", + "netchange": "-0.60", + "pctchange": "-7.084%", + "volume": "40918", + "marketCap": "107136939.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -41260,11 +41414,11 @@ { "symbol": "PET", "name": "Wag! Group Co. Common Stock", - "lastsale": "$1.73", - "netchange": "0.02", - "pctchange": "1.17%", - "volume": "78362", - "marketCap": "67894303.00", + "lastsale": "$1.80", + "netchange": "0.07", + "pctchange": "4.046%", + "volume": "139346", + "marketCap": "70641472.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -41274,11 +41428,11 @@ { "symbol": "PETQ", "name": "PetIQ Inc. Class A Common Stock", - "lastsale": "$18.08", - "netchange": "-0.04", - "pctchange": "-0.221%", - "volume": "222317", - "marketCap": "532045512.00", + "lastsale": "$19.20", + "netchange": "1.12", + "pctchange": "6.195%", + "volume": "413572", + "marketCap": "565004083.00", "country": "United States", "ipoyear": "2017", "industry": "Other Pharmaceuticals", @@ -41288,11 +41442,11 @@ { "symbol": "PETS", "name": "PetMed Express Inc. Common Stock", - "lastsale": "$7.27", - "netchange": "-0.06", - "pctchange": "-0.819%", - "volume": "414396", - "marketCap": "153738734.00", + "lastsale": "$7.51", + "netchange": "0.24", + "pctchange": "3.301%", + "volume": "353941", + "marketCap": "158814015.00", "country": "United States", "ipoyear": "", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -41302,11 +41456,11 @@ { "symbol": "PETV", "name": "PetVivo Holdings Inc. Common Stock", - "lastsale": "$0.9668", - "netchange": "0.1368", - "pctchange": "16.482%", - "volume": "39725", - "marketCap": "13987965.00", + "lastsale": "$0.8076", + "netchange": "-0.1592", + "pctchange": "-16.467%", + "volume": "99024", + "marketCap": "11684610.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -41316,11 +41470,11 @@ { "symbol": "PETVW", "name": "PetVivo Holdings Inc. Warrant", - "lastsale": "$0.165", - "netchange": "-0.025", - "pctchange": "-13.158%", - "volume": "1770", - "marketCap": "2387272.00", + "lastsale": "$0.1881", + "netchange": "0.0231", + "pctchange": "14.00%", + "volume": "229", + "marketCap": "2721490.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -41331,9 +41485,9 @@ "symbol": "PETWW", "name": "Wag! Group Co Warrant", "lastsale": "$0.1201", - "netchange": "-0.0594", - "pctchange": "-33.092%", - "volume": "6975", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "4713356.00", "country": "United States", "ipoyear": "2021", @@ -41344,11 +41498,11 @@ { "symbol": "PETZ", "name": "TDH Holdings Inc. Common Shares", - "lastsale": "$1.10", - "netchange": "0.16", - "pctchange": "17.021%", - "volume": "88346", - "marketCap": "11352000.00", + "lastsale": "$1.12", + "netchange": "0.02", + "pctchange": "1.818%", + "volume": "41856", + "marketCap": "11558400.00", "country": "China", "ipoyear": "2017", "industry": "Steel/Iron Ore", @@ -41359,9 +41513,9 @@ "symbol": "PEV", "name": "Phoenix Motor Inc. Common Stock", "lastsale": "$1.24", - "netchange": "-0.05", - "pctchange": "-3.876%", - "volume": "21846", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "33187", "marketCap": "26401986.00", "country": "United States", "ipoyear": "2022", @@ -41372,11 +41526,11 @@ { "symbol": "PFBC", "name": "Preferred Bank Common Stock", - "lastsale": "$75.28", - "netchange": "1.16", - "pctchange": "1.565%", - "volume": "99453", - "marketCap": "1080773129.00", + "lastsale": "$76.99", + "netchange": "1.71", + "pctchange": "2.272%", + "volume": "102787", + "marketCap": "1105323103.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -41386,11 +41540,11 @@ { "symbol": "PFC", "name": "Premier Financial Corp. Common Stock", - "lastsale": "$23.26", - "netchange": "-0.13", - "pctchange": "-0.556%", - "volume": "89643", - "marketCap": "831144207.00", + "lastsale": "$23.62", + "netchange": "0.36", + "pctchange": "1.548%", + "volume": "128249", + "marketCap": "844008004.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -41400,11 +41554,11 @@ { "symbol": "PFG", "name": "Principal Financial Group Inc Common Stock", - "lastsale": "$77.79", - "netchange": "-0.66", - "pctchange": "-0.841%", - "volume": "907998", - "marketCap": "18546078270.00", + "lastsale": "$79.48", + "netchange": "1.69", + "pctchange": "2.173%", + "volume": "1586726", + "marketCap": "18948994741.00", "country": "United States", "ipoyear": "2001", "industry": "Accident &Health Insurance", @@ -41414,25 +41568,25 @@ { "symbol": "PFIE", "name": "Profire Energy Inc. Common Stock", - "lastsale": "$1.57", - "netchange": "0.04", - "pctchange": "2.614%", - "volume": "326487", - "marketCap": "74713085.00", + "lastsale": "$1.65", + "netchange": "0.08", + "pctchange": "5.096%", + "volume": "416702", + "marketCap": "78520121.00", "country": "United States", "ipoyear": "", - "industry": "Metal Fabrications", - "sector": "Industrials", + "industry": "Oil & Gas Production", + "sector": "Energy", "url": "/market-activity/stocks/pfie" }, { "symbol": "PFIN", "name": "P & F Industries Inc. Class A Common Stock", - "lastsale": "$12.985", - "netchange": "0.005", - "pctchange": "0.039%", - "volume": "462", - "marketCap": "41483167.00", + "lastsale": "$12.995", + "netchange": "0.01", + "pctchange": "0.077%", + "volume": "30199", + "marketCap": "41515114.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -41442,11 +41596,11 @@ { "symbol": "PFIS", "name": "Peoples Financial Services Corp. Common Stock", - "lastsale": "$47.40", - "netchange": "-1.24", - "pctchange": "-2.549%", - "volume": "13622", - "marketCap": "333736337.00", + "lastsale": "$48.82", + "netchange": "1.42", + "pctchange": "2.996%", + "volume": "11212", + "marketCap": "343734346.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -41456,11 +41610,11 @@ { "symbol": "PFMT", "name": "Performant Financial Corporation Common Stock", - "lastsale": "$2.86", - "netchange": "-0.04", - "pctchange": "-1.379%", - "volume": "91433", - "marketCap": "219862414.00", + "lastsale": "$2.81", + "netchange": "-0.05", + "pctchange": "-1.748%", + "volume": "124990", + "marketCap": "216018666.00", "country": "United States", "ipoyear": "2012", "industry": "Other Consumer Services", @@ -41470,10 +41624,10 @@ { "symbol": "PFTA", "name": "Perception Capital Corp. III Class A Ordinary Share", - "lastsale": "$10.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "75", + "lastsale": "$10.52", + "netchange": "0.02", + "pctchange": "0.19%", + "volume": "3602", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -41484,10 +41638,10 @@ { "symbol": "PFTAU", "name": "Perception Capital Corp. III Unit", - "lastsale": "$10.48", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6", + "lastsale": "$10.50", + "netchange": "0.02", + "pctchange": "0.191%", + "volume": "7605", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -41498,10 +41652,10 @@ { "symbol": "PFTAW", "name": "Perception Capital Corp. III Warrant", - "lastsale": "$0.0871", - "netchange": "0.0052", - "pctchange": "6.349%", - "volume": "11215", + "lastsale": "$0.1053", + "netchange": "0.0182", + "pctchange": "20.896%", + "volume": "27740", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -41512,11 +41666,11 @@ { "symbol": "PFX", "name": "PhenixFIN Corporation Common Stock", - "lastsale": "$39.90", - "netchange": "0.90", - "pctchange": "2.308%", - "volume": "4824", - "marketCap": "83334701.00", + "lastsale": "$39.75", + "netchange": "-0.15", + "pctchange": "-0.376%", + "volume": "2007", + "marketCap": "83021413.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -41526,11 +41680,11 @@ { "symbol": "PFXNZ", "name": "PhenixFIN Corporation 5.25% Notes due 2028", - "lastsale": "$21.90", - "netchange": "0.13", - "pctchange": "0.597%", - "volume": "3390", - "marketCap": "45740099.00", + "lastsale": "$21.95", + "netchange": "0.05", + "pctchange": "0.228%", + "volume": "774", + "marketCap": "45844529.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -41540,11 +41694,11 @@ { "symbol": "PGC", "name": "Peapack-Gladstone Financial Corporation Common Stock", - "lastsale": "$28.65", - "netchange": "-0.40", - "pctchange": "-1.377%", - "volume": "50752", - "marketCap": "510500856.00", + "lastsale": "$29.56", + "netchange": "0.91", + "pctchange": "3.176%", + "volume": "116391", + "marketCap": "526715717.00", "country": "United States", "ipoyear": "", "industry": "Commercial Banks", @@ -41554,11 +41708,11 @@ { "symbol": "PGEN", "name": "Precigen Inc. Common Stock", - "lastsale": "$1.15", - "netchange": "-0.07", - "pctchange": "-5.738%", - "volume": "922709", - "marketCap": "286256960.00", + "lastsale": "$1.17", + "netchange": "0.02", + "pctchange": "1.739%", + "volume": "1418529", + "marketCap": "291235342.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41568,11 +41722,11 @@ { "symbol": "PGNY", "name": "Progyny Inc. Common Stock", - "lastsale": "$35.11", - "netchange": "0.61", - "pctchange": "1.768%", - "volume": "759778", - "marketCap": "3364809965.00", + "lastsale": "$36.98", + "netchange": "1.87", + "pctchange": "5.326%", + "volume": "712616", + "marketCap": "3544023711.00", "country": "United States", "ipoyear": "2019", "industry": "Misc Health and Biotechnology Services", @@ -41583,9 +41737,9 @@ "symbol": "PGY", "name": "Pagaya Technologies Ltd. Class A Ordinary Shares", "lastsale": "$1.63", - "netchange": "0.05", - "pctchange": "3.165%", - "volume": "11035545", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10381160", "marketCap": "864568300.00", "country": "Israel", "ipoyear": "", @@ -41596,11 +41750,11 @@ { "symbol": "PGYWW", "name": "Pagaya Technologies Ltd. Warrants", - "lastsale": "$0.2504", - "netchange": "-0.0096", - "pctchange": "-3.692%", - "volume": "7854", - "marketCap": "171101223.00", + "lastsale": "$0.30", + "netchange": "0.0496", + "pctchange": "19.808%", + "volume": "64967", + "marketCap": "204993478.00", "country": "Israel", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -41611,9 +41765,9 @@ "symbol": "PHAR", "name": "Pharming Group N.V. ADS each representing 10 ordinary shares", "lastsale": "$11.36", - "netchange": "-0.44", - "pctchange": "-3.729%", - "volume": "7114", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "375", "marketCap": "745556800.00", "country": "Netherlands", "ipoyear": "", @@ -41624,11 +41778,11 @@ { "symbol": "PHAT", "name": "Phathom Pharmaceuticals Inc. Common Stock", - "lastsale": "$8.13", - "netchange": "-0.59", - "pctchange": "-6.766%", - "volume": "351453", - "marketCap": "465462979.00", + "lastsale": "$8.74", + "netchange": "0.61", + "pctchange": "7.503%", + "volume": "564652", + "marketCap": "500387016.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41638,11 +41792,11 @@ { "symbol": "PHIO", "name": "Phio Pharmaceuticals Corp. Common Stock", - "lastsale": "$0.7675", - "netchange": "0.0075", - "pctchange": "0.987%", - "volume": "238340", - "marketCap": "1875346.00", + "lastsale": "$0.76", + "netchange": "-0.0075", + "pctchange": "-0.977%", + "volume": "65108", + "marketCap": "1857020.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41652,11 +41806,11 @@ { "symbol": "PHUN", "name": "Phunware Inc. Common Stock", - "lastsale": "$0.0781", - "netchange": "0.0002", - "pctchange": "0.257%", - "volume": "4208749", - "marketCap": "10577845.00", + "lastsale": "$0.0787", + "netchange": "0.0006", + "pctchange": "0.768%", + "volume": "5166126", + "marketCap": "10659109.00", "country": "Greece", "ipoyear": "2016", "industry": "EDP Services", @@ -41666,11 +41820,11 @@ { "symbol": "PHUNW", "name": "Phunware Inc. Warrants", - "lastsale": "$0.0181", - "netchange": "0.0001", - "pctchange": "0.556%", - "volume": "25592", - "marketCap": "2451460.00", + "lastsale": "$0.018", + "netchange": "-0.0001", + "pctchange": "-0.552%", + "volume": "24227", + "marketCap": "2437916.00", "country": "Greece", "ipoyear": "2016", "industry": "EDP Services", @@ -41680,11 +41834,11 @@ { "symbol": "PHVS", "name": "Pharvaris N.V. Ordinary Shares", - "lastsale": "$26.27", - "netchange": "0.30", - "pctchange": "1.155%", - "volume": "153752", - "marketCap": "1072418003.00", + "lastsale": "$26.73", + "netchange": "0.46", + "pctchange": "1.751%", + "volume": "275867", + "marketCap": "1091196545.00", "country": "Netherlands", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41695,9 +41849,9 @@ "symbol": "PHXM", "name": "PHAXIAM Therapeutics S.A.. American Depositary Shares", "lastsale": "$4.62", - "netchange": "0.1098", - "pctchange": "2.434%", - "volume": "230", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "82", "marketCap": "28066985.00", "country": "France", "ipoyear": "2017", @@ -41708,11 +41862,11 @@ { "symbol": "PI", "name": "Impinj Inc. Common Stock", - "lastsale": "$89.10", - "netchange": "0.18", - "pctchange": "0.202%", - "volume": "307644", - "marketCap": "2410677304.00", + "lastsale": "$89.96", + "netchange": "0.86", + "pctchange": "0.965%", + "volume": "273784", + "marketCap": "2433945346.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -41722,25 +41876,39 @@ { "symbol": "PIII", "name": "P3 Health Partners Inc. Class A Common Stock", - "lastsale": "$1.05", - "netchange": "0.02", - "pctchange": "1.942%", - "volume": "810673", - "marketCap": "328743239.00", + "lastsale": "$1.16", + "netchange": "0.11", + "pctchange": "10.476%", + "volume": "851780", + "marketCap": "363183007.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", "sector": "Health Care", "url": "/market-activity/stocks/piii" }, + { + "symbol": "PIIIW", + "name": "P3 Health Partners Inc. Warrant", + "lastsale": "$0.035", + "netchange": "-0.01", + "pctchange": "-22.222%", + "volume": "9386", + "marketCap": "10958108.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Medical/Nursing Services", + "sector": "Health Care", + "url": "/market-activity/stocks/piiiw" + }, { "symbol": "PIK", "name": "Kidpik Corp. Common Stock", - "lastsale": "$0.4454", - "netchange": "-0.0046", - "pctchange": "-1.022%", - "volume": "49738", - "marketCap": "4169909.00", + "lastsale": "$0.4499", + "netchange": "0.0045", + "pctchange": "1.01%", + "volume": "34265", + "marketCap": "4212038.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -41750,11 +41918,11 @@ { "symbol": "PINC", "name": "Premier Inc. Class A Common Stock", - "lastsale": "$21.77", - "netchange": "-0.41", - "pctchange": "-1.849%", - "volume": "949543", - "marketCap": "2605269258.00", + "lastsale": "$22.51", + "netchange": "0.74", + "pctchange": "3.399%", + "volume": "1170545", + "marketCap": "2693826872.00", "country": "United States", "ipoyear": "2013", "industry": "Other Consumer Services", @@ -41764,11 +41932,11 @@ { "symbol": "PIRS", "name": "Pieris Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.1557", - "netchange": "-0.0094", - "pctchange": "-5.694%", - "volume": "515090", - "marketCap": "15391245.00", + "lastsale": "$0.1568", + "netchange": "0.0011", + "pctchange": "0.706%", + "volume": "198375", + "marketCap": "15499982.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41778,11 +41946,11 @@ { "symbol": "PIXY", "name": "ShiftPixy Inc. Common Stock", - "lastsale": "$5.98", - "netchange": "-0.10", - "pctchange": "-1.645%", - "volume": "36928", - "marketCap": "32278234.00", + "lastsale": "$5.87", + "netchange": "-0.11", + "pctchange": "-1.839%", + "volume": "80891", + "marketCap": "31684487.00", "country": "United States", "ipoyear": "2017", "industry": "Diversified Commercial Services", @@ -41792,11 +41960,11 @@ { "symbol": "PKBK", "name": "Parke Bancorp Inc. Common Stock", - "lastsale": "$19.47", - "netchange": "-0.06", - "pctchange": "-0.307%", - "volume": "15828", - "marketCap": "232601684.00", + "lastsale": "$19.83", + "netchange": "0.36", + "pctchange": "1.849%", + "volume": "24121", + "marketCap": "236902486.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -41806,25 +41974,25 @@ { "symbol": "PKOH", "name": "Park-Ohio Holdings Corp. Common Stock", - "lastsale": "$24.60", - "netchange": "-0.45", - "pctchange": "-1.796%", - "volume": "44212", - "marketCap": "321971639.00", + "lastsale": "$25.46", + "netchange": "0.86", + "pctchange": "3.496%", + "volume": "33321", + "marketCap": "333227558.00", "country": "United States", "ipoyear": "", - "industry": "Office Equipment/Supplies/Services", + "industry": "Industrial Specialties", "sector": "Industrials", "url": "/market-activity/stocks/pkoh" }, { "symbol": "PLAB", "name": "Photronics Inc. Common Stock", - "lastsale": "$29.12", - "netchange": "-0.39", - "pctchange": "-1.322%", - "volume": "738432", - "marketCap": "1821412145.00", + "lastsale": "$30.60", + "netchange": "1.48", + "pctchange": "5.082%", + "volume": "831402", + "marketCap": "1913983916.00", "country": "United States", "ipoyear": "1987", "industry": "Semiconductors", @@ -41843,29 +42011,15 @@ "ipoyear": "2022", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/plao" - }, - { - "symbol": "PLAOU", - "name": "Patria Latin American Opportunity Acquisition Corp. Unit", - "lastsale": "$11.12", - "netchange": "0.06", - "pctchange": "0.542%", - "volume": "400", - "marketCap": "0.00", - "country": "Cayman Islands", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/plaou" + "url": "/market-activity/stocks/plao" }, { "symbol": "PLAOW", "name": "Patria Latin American Opportunity Acquisition Corp. Warrant", - "lastsale": "$0.0461", - "netchange": "0.0159", - "pctchange": "52.649%", - "volume": "125", + "lastsale": "$0.0301", + "netchange": "-0.016", + "pctchange": "-34.707%", + "volume": "224650", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -41876,11 +42030,11 @@ { "symbol": "PLAY", "name": "Dave & Buster's Entertainment Inc. Common Stock", - "lastsale": "$49.39", - "netchange": "-0.40", - "pctchange": "-0.803%", - "volume": "833466", - "marketCap": "1984941032.00", + "lastsale": "$51.81", + "netchange": "2.42", + "pctchange": "4.90%", + "volume": "1048898", + "marketCap": "2082198722.00", "country": "United States", "ipoyear": "2014", "industry": "Restaurants", @@ -41890,11 +42044,11 @@ { "symbol": "PLBC", "name": "Plumas Bancorp", - "lastsale": "$40.72", - "netchange": "0.88", - "pctchange": "2.209%", - "volume": "9273", - "marketCap": "239035481.00", + "lastsale": "$42.79", + "netchange": "2.07", + "pctchange": "5.083%", + "volume": "15902", + "marketCap": "251186842.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -41904,11 +42058,11 @@ { "symbol": "PLBY", "name": "PLBY Group Inc. Common Stock", - "lastsale": "$0.715", - "netchange": "-0.1622", - "pctchange": "-18.491%", - "volume": "915465", - "marketCap": "52954178.00", + "lastsale": "$0.7529", + "netchange": "0.0379", + "pctchange": "5.301%", + "volume": "430664", + "marketCap": "55761119.00", "country": "United States", "ipoyear": "2020", "industry": "Recreational Games/Products/Toys", @@ -41918,11 +42072,11 @@ { "symbol": "PLCE", "name": "Children's Place Inc. (The) Common Stock", - "lastsale": "$22.79", - "netchange": "-0.32", - "pctchange": "-1.385%", - "volume": "340499", - "marketCap": "284358237.00", + "lastsale": "$23.33", + "netchange": "0.54", + "pctchange": "2.369%", + "volume": "623063", + "marketCap": "291095992.00", "country": "United States", "ipoyear": "1997", "industry": "Clothing/Shoe/Accessory Stores", @@ -41932,24 +42086,24 @@ { "symbol": "PLL", "name": "Piedmont Lithium Inc. Common Stock", - "lastsale": "$29.47", - "netchange": "-0.34", - "pctchange": "-1.141%", - "volume": "427698", - "marketCap": "566098867.00", + "lastsale": "$30.64", + "netchange": "1.17", + "pctchange": "3.97%", + "volume": "376752", + "marketCap": "588573779.00", "country": "United States", "ipoyear": "", - "industry": "Other Metals and Minerals", - "sector": "Basic Materials", + "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", + "sector": "Industrials", "url": "/market-activity/stocks/pll" }, { "symbol": "PLMI", "name": "Plum Acquisition Corp. I Class A Ordinary Share", - "lastsale": "$10.875", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "131", + "lastsale": "$10.87", + "netchange": "-0.005", + "pctchange": "-0.046%", + "volume": "211256", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -41961,9 +42115,9 @@ "symbol": "PLMIW", "name": "Plum Acquisition Corp. I Warrant", "lastsale": "$0.13", - "netchange": "0.029", - "pctchange": "28.713%", - "volume": "68220", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "7156", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -41974,11 +42128,11 @@ { "symbol": "PLMR", "name": "Palomar Holdings Inc. Common stock", - "lastsale": "$58.27", - "netchange": "0.02", - "pctchange": "0.034%", - "volume": "123555", - "marketCap": "1441092851.00", + "lastsale": "$59.38", + "netchange": "1.11", + "pctchange": "1.905%", + "volume": "259325", + "marketCap": "1468544594.00", "country": "United States", "ipoyear": "2019", "industry": "Property-Casualty Insurers", @@ -41988,11 +42142,11 @@ { "symbol": "PLPC", "name": "Preformed Line Products Company Common Stock", - "lastsale": "$131.07", - "netchange": "2.83", - "pctchange": "2.207%", - "volume": "6522", - "marketCap": "641386982.00", + "lastsale": "$132.37", + "netchange": "1.30", + "pctchange": "0.992%", + "volume": "9235", + "marketCap": "647748492.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -42002,11 +42156,11 @@ { "symbol": "PLRX", "name": "Pliant Therapeutics Inc. Common Stock", - "lastsale": "$16.47", - "netchange": "-0.29", - "pctchange": "-1.73%", - "volume": "269504", - "marketCap": "986486428.00", + "lastsale": "$16.51", + "netchange": "0.04", + "pctchange": "0.243%", + "volume": "459435", + "marketCap": "988882267.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42016,11 +42170,11 @@ { "symbol": "PLSE", "name": "Pulse Biosciences Inc Common Stock (DE)", - "lastsale": "$9.75", - "netchange": "-0.09", - "pctchange": "-0.915%", - "volume": "197335", - "marketCap": "536166998.00", + "lastsale": "$12.38", + "netchange": "2.63", + "pctchange": "26.974%", + "volume": "1385858", + "marketCap": "680794609.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -42030,11 +42184,11 @@ { "symbol": "PLTK", "name": "Playtika Holding Corp. Common Stock", - "lastsale": "$8.63", - "netchange": "-0.04", - "pctchange": "-0.461%", - "volume": "585321", - "marketCap": "3169173791.00", + "lastsale": "$8.76", + "netchange": "0.13", + "pctchange": "1.506%", + "volume": "942308", + "marketCap": "3216913373.00", "country": "Israel", "ipoyear": "2021", "industry": "EDP Services", @@ -42045,9 +42199,9 @@ "symbol": "PLTN", "name": "Plutonian Acquisition Corp. Common Stock", "lastsale": "$10.825", - "netchange": "0.215", - "pctchange": "2.026%", - "volume": "2540", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -42058,10 +42212,10 @@ { "symbol": "PLTNR", "name": "Plutonian Acquisition Corp. Rights", - "lastsale": "$0.145", - "netchange": "0.0023", - "pctchange": "1.612%", - "volume": "3131", + "lastsale": "$0.1489", + "netchange": "0.0039", + "pctchange": "2.69%", + "volume": "400", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -42072,10 +42226,10 @@ { "symbol": "PLTNW", "name": "Plutonian Acquisition Corp. Warrant", - "lastsale": "$0.039", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "200", + "lastsale": "$0.0352", + "netchange": "-0.0038", + "pctchange": "-9.744%", + "volume": "522", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -42086,11 +42240,11 @@ { "symbol": "PLUG", "name": "Plug Power Inc. Common Stock", - "lastsale": "$4.43", - "netchange": "-0.28", - "pctchange": "-5.945%", - "volume": "30897065", - "marketCap": "2682375335.00", + "lastsale": "$4.41", + "netchange": "-0.02", + "pctchange": "-0.451%", + "volume": "32710951", + "marketCap": "2670265289.00", "country": "United States", "ipoyear": "1999", "industry": "Industrial Machinery/Components", @@ -42100,11 +42254,11 @@ { "symbol": "PLUR", "name": "Pluri Inc. Common Stock", - "lastsale": "$0.586", - "netchange": "0.017", - "pctchange": "2.988%", - "volume": "148221", - "marketCap": "24307381.00", + "lastsale": "$0.599", + "netchange": "0.013", + "pctchange": "2.218%", + "volume": "131336", + "marketCap": "24846623.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -42114,11 +42268,11 @@ { "symbol": "PLUS", "name": "ePlus inc. Common Stock", - "lastsale": "$76.62", - "netchange": "0.26", - "pctchange": "0.34%", - "volume": "157229", - "marketCap": "2063533365.00", + "lastsale": "$78.07", + "netchange": "1.45", + "pctchange": "1.892%", + "volume": "212261", + "marketCap": "2102584831.00", "country": "United States", "ipoyear": "1996", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -42128,11 +42282,11 @@ { "symbol": "PLXS", "name": "Plexus Corp. Common Stock", - "lastsale": "$109.41", - "netchange": "0.06", - "pctchange": "0.055%", - "volume": "99876", - "marketCap": "3005112938.00", + "lastsale": "$111.10", + "netchange": "1.69", + "pctchange": "1.545%", + "volume": "98460", + "marketCap": "3051531372.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -42142,11 +42296,11 @@ { "symbol": "PLYA", "name": "Playa Hotels & Resorts N.V. Ordinary Shares", - "lastsale": "$8.05", - "netchange": "0.05", - "pctchange": "0.625%", - "volume": "454813", - "marketCap": "1114562026.00", + "lastsale": "$8.30", + "netchange": "0.25", + "pctchange": "3.106%", + "volume": "767238", + "marketCap": "1149175753.00", "country": "Netherlands", "ipoyear": "", "industry": "Hotels/Resorts", @@ -42156,11 +42310,11 @@ { "symbol": "PMCB", "name": "PharmaCyte Biotech Inc. Common Stock", - "lastsale": "$2.17", - "netchange": "0.02", - "pctchange": "0.93%", - "volume": "17480", - "marketCap": "19048479.00", + "lastsale": "$2.28", + "netchange": "0.11", + "pctchange": "5.069%", + "volume": "27358", + "marketCap": "19643659.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -42170,11 +42324,11 @@ { "symbol": "PMD", "name": "Psychemedics Corporation", - "lastsale": "$2.86", - "netchange": "-0.12", - "pctchange": "-4.027%", - "volume": "9359", - "marketCap": "16593036.00", + "lastsale": "$2.8501", + "netchange": "-0.0099", + "pctchange": "-0.346%", + "volume": "18975", + "marketCap": "16535599.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -42184,11 +42338,11 @@ { "symbol": "PMEC", "name": "Primech Holdings Ltd. Ordinary Shares", - "lastsale": "$1.97", - "netchange": "0.05", - "pctchange": "2.604%", - "volume": "16623", - "marketCap": "70033500.00", + "lastsale": "$1.795", + "netchange": "-0.175", + "pctchange": "-8.883%", + "volume": "57553", + "marketCap": "63812250.00", "country": "Singapore", "ipoyear": "2023", "industry": "", @@ -42198,10 +42352,10 @@ { "symbol": "PMGM", "name": "Priveterra Acquisition Corp. II Class A Common Stock", - "lastsale": "$10.92", + "lastsale": "$10.93", "netchange": "0.01", "pctchange": "0.092%", - "volume": "101", + "volume": "3737", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -42213,9 +42367,9 @@ "symbol": "PMGMU", "name": "Priveterra Acquisition Corp. II Unit", "lastsale": "$10.80", - "netchange": "-0.05", - "pctchange": "-0.461%", - "volume": "100", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "600", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -42226,10 +42380,10 @@ { "symbol": "PMGMW", "name": "Priveterra Acquisition Corp. II Warrant to purchase Class A common stock", - "lastsale": "$0.02", + "lastsale": "$0.0151", "netchange": "-0.0049", - "pctchange": "-19.679%", - "volume": "193883", + "pctchange": "-24.50%", + "volume": "30600", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -42240,25 +42394,25 @@ { "symbol": "PMN", "name": "ProMIS Neurosciences Inc. Common Shares (ON)", - "lastsale": "$1.10", - "netchange": "-0.0075", - "pctchange": "-0.677%", - "volume": "9159", - "marketCap": "9437212.00", + "lastsale": "$1.1199", + "netchange": "0.0199", + "pctchange": "1.809%", + "volume": "20972", + "marketCap": "9607940.00", "country": "Canada", "ipoyear": "", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Pharmaceuticals and Biotechnology", "sector": "Health Care", "url": "/market-activity/stocks/pmn" }, { "symbol": "PMTS", "name": "CPI Card Group Inc. Common Stock", - "lastsale": "$19.09", - "netchange": "-0.70", - "pctchange": "-3.537%", - "volume": "35543", - "marketCap": "218697827.00", + "lastsale": "$19.54", + "netchange": "0.45", + "pctchange": "2.357%", + "volume": "19475", + "marketCap": "223853093.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -42268,11 +42422,11 @@ { "symbol": "PMVP", "name": "PMV Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.20", - "netchange": "-0.05", - "pctchange": "-2.222%", - "volume": "493541", - "marketCap": "112546799.00", + "lastsale": "$2.24", + "netchange": "0.04", + "pctchange": "1.818%", + "volume": "431151", + "marketCap": "114593105.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -42282,11 +42436,11 @@ { "symbol": "PNBK", "name": "Patriot National Bancorp Inc. Common Stock", - "lastsale": "$3.94", - "netchange": "-0.26", - "pctchange": "-6.19%", - "volume": "2402", - "marketCap": "15622833.00", + "lastsale": "$3.90", + "netchange": "-0.04", + "pctchange": "-1.015%", + "volume": "1989", + "marketCap": "15464225.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -42296,11 +42450,11 @@ { "symbol": "PNFP", "name": "Pinnacle Financial Partners Inc. Common Stock", - "lastsale": "$86.81", - "netchange": "-0.78", - "pctchange": "-0.891%", - "volume": "548119", - "marketCap": "6664768215.00", + "lastsale": "$87.68", + "netchange": "0.87", + "pctchange": "1.002%", + "volume": "486948", + "marketCap": "6731561768.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -42310,11 +42464,11 @@ { "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": "$22.75", + "lastsale": "$22.73", "netchange": "-0.02", "pctchange": "-0.088%", - "volume": "11806", - "marketCap": "1746613027.00", + "volume": "22809", + "marketCap": "1745077543.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -42324,11 +42478,11 @@ { "symbol": "PNRG", "name": "PrimeEnergy Resources Corporation Common Stock", - "lastsale": "$107.75", - "netchange": "-0.19", - "pctchange": "-0.176%", - "volume": "2800", - "marketCap": "196167064.00", + "lastsale": "$108.02", + "netchange": "0.27", + "pctchange": "0.251%", + "volume": "1857", + "marketCap": "196658620.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -42339,9 +42493,9 @@ "symbol": "PNT", "name": "POINT Biopharma Global Inc. Common Stock", "lastsale": "$12.45", - "netchange": "-1.57", - "pctchange": "-11.198%", - "volume": "36682417", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "9892404", "marketCap": "1326786926.00", "country": "United States", "ipoyear": "2020", @@ -42352,11 +42506,11 @@ { "symbol": "PNTG", "name": "The Pennant Group Inc. Common Stock ", - "lastsale": "$13.67", - "netchange": "0.17", - "pctchange": "1.259%", - "volume": "115896", - "marketCap": "409095269.00", + "lastsale": "$13.94", + "netchange": "0.27", + "pctchange": "1.975%", + "volume": "95477", + "marketCap": "417175424.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -42366,11 +42520,11 @@ { "symbol": "POAI", "name": "Predictive Oncology Inc. Common Stock", - "lastsale": "$3.10", - "netchange": "-0.06", - "pctchange": "-1.899%", - "volume": "15205", - "marketCap": "12595551.00", + "lastsale": "$3.06", + "netchange": "-0.04", + "pctchange": "-1.29%", + "volume": "10647", + "marketCap": "12433028.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -42380,11 +42534,11 @@ { "symbol": "POCI", "name": "Precision Optics Corporation Inc. Common stock", - "lastsale": "$6.05", - "netchange": "-0.28", - "pctchange": "-4.423%", - "volume": "2810", - "marketCap": "36702434.00", + "lastsale": "$6.00", + "netchange": "-0.05", + "pctchange": "-0.826%", + "volume": "5153", + "marketCap": "36399108.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -42394,11 +42548,11 @@ { "symbol": "PODC", "name": "PodcastOne Inc. Common Stock", - "lastsale": "$1.51", - "netchange": "-0.19", - "pctchange": "-11.176%", - "volume": "299928", - "marketCap": "34820354.00", + "lastsale": "$1.46", + "netchange": "-0.05", + "pctchange": "-3.311%", + "volume": "121601", + "marketCap": "33667362.00", "country": "United States", "ipoyear": "", "industry": "", @@ -42408,11 +42562,11 @@ { "symbol": "PODD", "name": "Insulet Corporation Common Stock", - "lastsale": "$209.63", - "netchange": "2.66", - "pctchange": "1.285%", - "volume": "734177", - "marketCap": "14637963771.00", + "lastsale": "$214.61", + "netchange": "4.98", + "pctchange": "2.376%", + "volume": "991269", + "marketCap": "14985705314.00", "country": "United States", "ipoyear": "2007", "industry": "Medical/Dental Instruments", @@ -42422,11 +42576,11 @@ { "symbol": "POET", "name": "POET Technologies Inc. Common Shares", - "lastsale": "$0.771", - "netchange": "-0.0301", - "pctchange": "-3.757%", - "volume": "140045", - "marketCap": "31381277.00", + "lastsale": "$0.83", + "netchange": "0.059", + "pctchange": "7.652%", + "volume": "62194", + "marketCap": "33782697.00", "country": "Canada", "ipoyear": "", "industry": "Semiconductors", @@ -42436,25 +42590,25 @@ { "symbol": "POLA", "name": "Polar Power Inc. Common Stock", - "lastsale": "$0.4621", - "netchange": "0.02", - "pctchange": "4.524%", - "volume": "133438", - "marketCap": "5989561.00", + "lastsale": "$0.4176", + "netchange": "-0.0445", + "pctchange": "-9.63%", + "volume": "193772", + "marketCap": "5412769.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", - "sector": "Industrials", + "sector": "Miscellaneous", "url": "/market-activity/stocks/pola" }, { "symbol": "POOL", "name": "Pool Corporation Common Stock", - "lastsale": "$389.81", - "netchange": "-2.59", - "pctchange": "-0.66%", - "volume": "378897", - "marketCap": "15077526868.00", + "lastsale": "$391.53", + "netchange": "1.72", + "pctchange": "0.441%", + "volume": "270830", + "marketCap": "15144055039.00", "country": "United States", "ipoyear": "1995", "industry": "Industrial Specialties", @@ -42464,11 +42618,11 @@ { "symbol": "POWI", "name": "Power Integrations Inc. Common Stock", - "lastsale": "$85.50", - "netchange": "0.53", - "pctchange": "0.624%", - "volume": "352409", - "marketCap": "4861323347.00", + "lastsale": "$85.23", + "netchange": "-0.27", + "pctchange": "-0.316%", + "volume": "348563", + "marketCap": "4845971799.00", "country": "United States", "ipoyear": "1997", "industry": "Semiconductors", @@ -42478,11 +42632,11 @@ { "symbol": "POWL", "name": "Powell Industries Inc. Common Stock", - "lastsale": "$91.57", - "netchange": "1.30", - "pctchange": "1.44%", - "volume": "188590", - "marketCap": "1095116123.00", + "lastsale": "$96.04", + "netchange": "4.47", + "pctchange": "4.882%", + "volume": "264864", + "marketCap": "1148574341.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -42492,11 +42646,11 @@ { "symbol": "POWW", "name": "AMMO Inc. Common Stock", - "lastsale": "$1.96", - "netchange": "-0.04", - "pctchange": "-2.00%", - "volume": "683780", - "marketCap": "232183056.00", + "lastsale": "$2.05", + "netchange": "0.09", + "pctchange": "4.592%", + "volume": "795009", + "marketCap": "242844523.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -42506,11 +42660,11 @@ { "symbol": "POWWP", "name": "AMMO Inc. 8.75% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$26.08", - "netchange": "-0.02", - "pctchange": "-0.077%", - "volume": "6888", - "marketCap": "3089456177.00", + "lastsale": "$26.3387", + "netchange": "0.2587", + "pctchange": "0.992%", + "volume": "2631", + "marketCap": "3120101972.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -42520,11 +42674,11 @@ { "symbol": "PPBI", "name": "Pacific Premier Bancorp Inc", - "lastsale": "$29.07", - "netchange": "-0.18", - "pctchange": "-0.615%", - "volume": "662060", - "marketCap": "2787812186.00", + "lastsale": "$29.24", + "netchange": "0.17", + "pctchange": "0.585%", + "volume": "763261", + "marketCap": "2804115181.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -42534,11 +42688,11 @@ { "symbol": "PPBT", "name": "Purple Biotech Ltd. American Depositary Shares", - "lastsale": "$0.9501", - "netchange": "0.0001", - "pctchange": "0.011%", - "volume": "55157", - "marketCap": "17559282.00", + "lastsale": "$0.9799", + "netchange": "0.0298", + "pctchange": "3.137%", + "volume": "66555", + "marketCap": "18110031.00", "country": "Israel", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42548,11 +42702,11 @@ { "symbol": "PPC", "name": "Pilgrim's Pride Corporation Common Stock", - "lastsale": "$26.15", - "netchange": "0.17", - "pctchange": "0.654%", - "volume": "749260", - "marketCap": "6192056643.00", + "lastsale": "$26.55", + "netchange": "0.40", + "pctchange": "1.53%", + "volume": "617048", + "marketCap": "6286772615.00", "country": "United States", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -42562,10 +42716,10 @@ { "symbol": "PPHP", "name": "PHP Ventures Acquisition Corp. Class A Common Stock", - "lastsale": "$10.93", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1003", + "lastsale": "$10.88", + "netchange": "-0.05", + "pctchange": "-0.457%", + "volume": "933", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2021", @@ -42574,27 +42728,27 @@ "url": "/market-activity/stocks/pphp" }, { - "symbol": "PPHPW", - "name": "PHP Ventures Acquisition Corp. Warrants", - "lastsale": "$0.007", + "symbol": "PPHPR", + "name": "PHP Ventures Acquisition Corp. Rights", + "lastsale": "$0.14", "netchange": "0.00", "pctchange": "0.00%", - "volume": "14158", + "volume": "842", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2021", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/pphpw" + "url": "/market-activity/stocks/pphpr" }, { "symbol": "PPIH", "name": "Perma-Pipe International Holdings Inc. Common Stock", - "lastsale": "$7.95", - "netchange": "0.10", - "pctchange": "1.274%", - "volume": "19536", - "marketCap": "64104833.00", + "lastsale": "$8.15", + "netchange": "0.20", + "pctchange": "2.516%", + "volume": "20525", + "marketCap": "65717533.00", "country": "United States", "ipoyear": "", "industry": "Pollution Control Equipment", @@ -42604,11 +42758,11 @@ { "symbol": "PPSI", "name": "Pioneer Power Solutions Inc. Common Stock", - "lastsale": "$5.375", - "netchange": "-0.075", - "pctchange": "-1.376%", - "volume": "55362", - "marketCap": "53373868.00", + "lastsale": "$5.68", + "netchange": "0.305", + "pctchange": "5.674%", + "volume": "181304", + "marketCap": "56402525.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -42618,24 +42772,24 @@ { "symbol": "PPTA", "name": "Perpetua Resources Corp. Common Shares", - "lastsale": "$3.16", - "netchange": "-0.03", - "pctchange": "-0.94%", - "volume": "117729", - "marketCap": "199602560.00", + "lastsale": "$3.345", + "netchange": "0.185", + "pctchange": "5.854%", + "volume": "147678", + "marketCap": "211288153.00", "country": "Canada", "ipoyear": "", - "industry": "Precious Metals", - "sector": "Basic Materials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/ppta" }, { "symbol": "PPYA", "name": "Papaya Growth Opportunity Corp. I Class A Common Stock", - "lastsale": "$10.72", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "87", + "lastsale": "$10.7101", + "netchange": "-0.0099", + "pctchange": "-0.092%", + "volume": "349", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -42643,20 +42797,6 @@ "sector": "Finance", "url": "/market-activity/stocks/ppya" }, - { - "symbol": "PPYAU", - "name": "Papaya Growth Opportunity Corp. I Unit", - "lastsale": "$10.75", - "netchange": "0.03", - "pctchange": "0.28%", - "volume": "400", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/ppyau" - }, { "symbol": "PPYAW", "name": "Papaya Growth Opportunity Corp. I Warrant", @@ -42674,11 +42814,11 @@ { "symbol": "PRAA", "name": "PRA Group Inc. Common Stock", - "lastsale": "$23.88", - "netchange": "0.43", - "pctchange": "1.834%", - "volume": "268170", - "marketCap": "937150183.00", + "lastsale": "$25.35", + "netchange": "1.47", + "pctchange": "6.156%", + "volume": "230218", + "marketCap": "994839076.00", "country": "United States", "ipoyear": "2002", "industry": "Finance: Consumer Services", @@ -42688,11 +42828,11 @@ { "symbol": "PRAX", "name": "Praxis Precision Medicines Inc. Common Stock", - "lastsale": "$16.27", - "netchange": "0.81", - "pctchange": "5.239%", - "volume": "31443", - "marketCap": "139434063.00", + "lastsale": "$17.00", + "netchange": "0.73", + "pctchange": "4.487%", + "volume": "220538", + "marketCap": "145690170.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42702,11 +42842,11 @@ { "symbol": "PRCH", "name": "Porch Group Inc. Common Stock", - "lastsale": "$2.42", - "netchange": "-0.01", - "pctchange": "-0.412%", - "volume": "827470", - "marketCap": "239276571.00", + "lastsale": "$2.68", + "netchange": "0.26", + "pctchange": "10.744%", + "volume": "2041811", + "marketCap": "264983971.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -42716,11 +42856,11 @@ { "symbol": "PRCT", "name": "PROCEPT BioRobotics Corporation Common Stock", - "lastsale": "$42.27", - "netchange": "-1.14", - "pctchange": "-2.626%", - "volume": "409808", - "marketCap": "2134576710.00", + "lastsale": "$42.02", + "netchange": "-0.25", + "pctchange": "-0.591%", + "volume": "761314", + "marketCap": "2121952054.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -42730,11 +42870,11 @@ { "symbol": "PRDO", "name": "Perdoceo Education Corporation Common Stock", - "lastsale": "$16.93", - "netchange": "0.01", - "pctchange": "0.059%", - "volume": "401029", - "marketCap": "1112096587.00", + "lastsale": "$17.25", + "netchange": "0.32", + "pctchange": "1.89%", + "volume": "474930", + "marketCap": "1133116724.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -42744,11 +42884,11 @@ { "symbol": "PRE", "name": "Prenetics Global Limited Class A Ordinary Share", - "lastsale": "$4.35", - "netchange": "0.25", - "pctchange": "6.098%", - "volume": "4512", - "marketCap": "52278852.00", + "lastsale": "$4.75", + "netchange": "0.40", + "pctchange": "9.195%", + "volume": "2199", + "marketCap": "57086103.00", "country": "Hong Kong", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -42758,11 +42898,11 @@ { "symbol": "PRENW", "name": "Prenetics Global Limited Warrant", - "lastsale": "$0.0071", - "netchange": "0.0011", - "pctchange": "18.333%", - "volume": "4046", - "marketCap": "85329.00", + "lastsale": "$0.0098", + "netchange": "0.0027", + "pctchange": "38.028%", + "volume": "2767", + "marketCap": "117778.00", "country": "Hong Kong", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -42772,11 +42912,11 @@ { "symbol": "PRFT", "name": "Perficient Inc. Common Stock", - "lastsale": "$66.75", - "netchange": "-0.31", - "pctchange": "-0.462%", - "volume": "156720", - "marketCap": "2321005435.00", + "lastsale": "$68.22", + "netchange": "1.47", + "pctchange": "2.202%", + "volume": "195622", + "marketCap": "2372119712.00", "country": "United States", "ipoyear": "1999", "industry": "EDP Services", @@ -42786,11 +42926,11 @@ { "symbol": "PRFX", "name": "PainReform Ltd. Ordinary Shares", - "lastsale": "$2.62", - "netchange": "0.02", - "pctchange": "0.769%", - "volume": "2005", - "marketCap": "2808640.00", + "lastsale": "$2.60", + "netchange": "-0.02", + "pctchange": "-0.763%", + "volume": "17318", + "marketCap": "2787200.00", "country": "Israel", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42800,11 +42940,11 @@ { "symbol": "PRGS", "name": "Progress Software Corporation Common Stock (DE)", - "lastsale": "$55.00", - "netchange": "0.17", - "pctchange": "0.31%", - "volume": "396279", - "marketCap": "2396094030.00", + "lastsale": "$55.63", + "netchange": "0.63", + "pctchange": "1.145%", + "volume": "550111", + "marketCap": "2423540198.00", "country": "United States", "ipoyear": "1991", "industry": "Computer Software: Prepackaged Software", @@ -42814,11 +42954,11 @@ { "symbol": "PRLD", "name": "Prelude Therapeutics Incorporated Common Stock", - "lastsale": "$4.37", - "netchange": "0.02", - "pctchange": "0.46%", - "volume": "193955", - "marketCap": "239589541.00", + "lastsale": "$4.04", + "netchange": "-0.33", + "pctchange": "-7.551%", + "volume": "130109", + "marketCap": "221496967.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -42828,10 +42968,10 @@ { "symbol": "PRLH", "name": "Pearl Holdings Acquisition Corp Class A Ordinary Shares", - "lastsale": "$10.65", - "netchange": "-0.10", - "pctchange": "-0.93%", - "volume": "253049", + "lastsale": "$10.6643", + "netchange": "0.0143", + "pctchange": "0.134%", + "volume": "150695", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -42839,28 +42979,14 @@ "sector": "Finance", "url": "/market-activity/stocks/prlh" }, - { - "symbol": "PRLHW", - "name": "Pearl Holdings Acquisition Corp Warrant", - "lastsale": "$0.0399", - "netchange": "0.0149", - "pctchange": "59.60%", - "volume": "47686", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/prlhw" - }, { "symbol": "PRME", "name": "Prime Medicine Inc. Common Stock", - "lastsale": "$8.91", - "netchange": "0.08", - "pctchange": "0.906%", - "volume": "373017", - "marketCap": "867159522.00", + "lastsale": "$9.51", + "netchange": "0.60", + "pctchange": "6.734%", + "volume": "426391", + "marketCap": "925554103.00", "country": "United States", "ipoyear": "2022", "industry": " Medicinal Chemicals and Botanical Products ", @@ -42870,11 +42996,11 @@ { "symbol": "PROC", "name": "Procaps Group S.A. Ordinary Shares", - "lastsale": "$2.89", - "netchange": "-0.19", - "pctchange": "-6.169%", - "volume": "21026", - "marketCap": "326061889.00", + "lastsale": "$3.02", + "netchange": "0.13", + "pctchange": "4.498%", + "volume": "53535", + "marketCap": "340729033.00", "country": "Luxembourg", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42884,11 +43010,11 @@ { "symbol": "PROCW", "name": "Procaps Group S.A. Warrants", - "lastsale": "$0.0835", - "netchange": "-0.0005", - "pctchange": "-0.595%", - "volume": "6748", - "marketCap": "9420819.00", + "lastsale": "$0.0981", + "netchange": "0.0146", + "pctchange": "17.485%", + "volume": "14343", + "marketCap": "11068052.00", "country": "Luxembourg", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42898,25 +43024,25 @@ { "symbol": "PROF", "name": "Profound Medical Corp. Common Stock", - "lastsale": "$8.78", - "netchange": "-0.74", - "pctchange": "-7.773%", - "volume": "62239", - "marketCap": "187591136.00", + "lastsale": "$8.255", + "netchange": "-0.525", + "pctchange": "-5.979%", + "volume": "54150", + "marketCap": "176374126.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Medical/Dental Instruments", + "sector": "Health Care", "url": "/market-activity/stocks/prof" }, { "symbol": "PROK", "name": "ProKidney Corp. Class A Ordinary Shares", - "lastsale": "$1.75", - "netchange": "-0.03", - "pctchange": "-1.685%", - "volume": "433616", - "marketCap": "412010603.00", + "lastsale": "$1.82", + "netchange": "0.07", + "pctchange": "4.00%", + "volume": "551946", + "marketCap": "428491027.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -42929,7 +43055,7 @@ "lastsale": "$12.00", "netchange": "0.00", "pctchange": "0.00%", - "volume": "5222", + "volume": "23909", "marketCap": "83831112.00", "country": "United States", "ipoyear": "", @@ -42940,11 +43066,11 @@ { "symbol": "PRPH", "name": "ProPhase Labs Inc. Common Stock (DE)", - "lastsale": "$4.55", - "netchange": "0.05", - "pctchange": "1.111%", - "volume": "36260", - "marketCap": "82104882.00", + "lastsale": "$4.50", + "netchange": "-0.05", + "pctchange": "-1.099%", + "volume": "31937", + "marketCap": "81202631.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42954,11 +43080,11 @@ { "symbol": "PRPL", "name": "Purple Innovation Inc. Common Stock", - "lastsale": "$1.05", + "lastsale": "$1.15", "netchange": "0.10", - "pctchange": "10.526%", - "volume": "984799", - "marketCap": "111038431.00", + "pctchange": "9.524%", + "volume": "1056162", + "marketCap": "121613520.00", "country": "United States", "ipoyear": "2015", "industry": "Home Furnishings", @@ -42968,11 +43094,11 @@ { "symbol": "PRPO", "name": "Precipio Inc. Common Stock", - "lastsale": "$6.5096", - "netchange": "-0.1704", - "pctchange": "-2.551%", - "volume": "7513", - "marketCap": "9244446.00", + "lastsale": "$6.52", + "netchange": "0.0104", + "pctchange": "0.16%", + "volume": "1130", + "marketCap": "9259215.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -42983,9 +43109,9 @@ "symbol": "PRQR", "name": "ProQR Therapeutics N.V. Ordinary Shares", "lastsale": "$2.21", - "netchange": "0.06", - "pctchange": "2.791%", - "volume": "290415", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "277982", "marketCap": "178612200.00", "country": "Netherlands", "ipoyear": "2014", @@ -42996,11 +43122,11 @@ { "symbol": "PRSO", "name": "Peraso Inc. Common Stock", - "lastsale": "$0.2166", - "netchange": "-0.0004", - "pctchange": "-0.184%", - "volume": "198943", - "marketCap": "5488443.00", + "lastsale": "$0.225", + "netchange": "0.0084", + "pctchange": "3.878%", + "volume": "802228", + "marketCap": "5701291.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -43010,10 +43136,10 @@ { "symbol": "PRSR", "name": "Prospector Capital Corp. Class A Ordinary Shares", - "lastsale": "$4.63", - "netchange": "0.64", - "pctchange": "16.04%", - "volume": "370492", + "lastsale": "$4.44", + "netchange": "-0.19", + "pctchange": "-4.104%", + "volume": "41850", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -43024,10 +43150,10 @@ { "symbol": "PRSRU", "name": "Prospector Capital Corp. Unit", - "lastsale": "$4.45", - "netchange": "0.76", - "pctchange": "20.596%", - "volume": "14496", + "lastsale": "$4.48", + "netchange": "0.03", + "pctchange": "0.674%", + "volume": "6432", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -43038,10 +43164,10 @@ { "symbol": "PRSRW", "name": "Prospector Capital Corp. Warrants", - "lastsale": "$0.0311", - "netchange": "-0.0039", - "pctchange": "-11.143%", - "volume": "58879", + "lastsale": "$0.0333", + "netchange": "0.0022", + "pctchange": "7.074%", + "volume": "26100", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -43053,9 +43179,9 @@ "symbol": "PRST", "name": "Presto Automation Inc. Common Stock", "lastsale": "$0.63", - "netchange": "0.065", - "pctchange": "11.504%", - "volume": "436054", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "217999", "marketCap": "37479173.00", "country": "United States", "ipoyear": "2021", @@ -43066,11 +43192,11 @@ { "symbol": "PRSTW", "name": "Presto Automation Inc. Warrant", - "lastsale": "$0.025", - "netchange": "-0.0048", - "pctchange": "-16.107%", - "volume": "10854", - "marketCap": "1487269.00", + "lastsale": "$0.0248", + "netchange": "-0.0002", + "pctchange": "-0.80%", + "volume": "1870", + "marketCap": "1475371.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -43080,11 +43206,11 @@ { "symbol": "PRTA", "name": "Prothena Corporation plc Ordinary Shares", - "lastsale": "$36.69", - "netchange": "-3.30", - "pctchange": "-8.252%", - "volume": "1256108", - "marketCap": "1968981655.00", + "lastsale": "$37.41", + "netchange": "0.72", + "pctchange": "1.962%", + "volume": "552214", + "marketCap": "2007620706.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43094,11 +43220,11 @@ { "symbol": "PRTC", "name": "PureTech Health plc American Depositary Shares", - "lastsale": "$18.89", - "netchange": "1.37", - "pctchange": "7.82%", - "volume": "320", - "marketCap": "517333157.00", + "lastsale": "$17.4247", + "netchange": "-1.4653", + "pctchange": "-7.757%", + "volume": "1857", + "marketCap": "477203550.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43108,11 +43234,11 @@ { "symbol": "PRTG", "name": "Portage Biotech Inc. Common Stock", - "lastsale": "$1.24", - "netchange": "-0.03", - "pctchange": "-2.362%", - "volume": "36446", - "marketCap": "21166800.00", + "lastsale": "$1.25", + "netchange": "0.01", + "pctchange": "0.806%", + "volume": "19996", + "marketCap": "21337500.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -43122,11 +43248,11 @@ { "symbol": "PRTH", "name": "Priority Technology Holdings Inc. Common Stock", - "lastsale": "$3.81", - "netchange": "-0.26", - "pctchange": "-6.388%", - "volume": "21502", - "marketCap": "292313034.00", + "lastsale": "$3.455", + "netchange": "-0.355", + "pctchange": "-9.318%", + "volume": "38167", + "marketCap": "265076517.00", "country": "United States", "ipoyear": "2016", "industry": "EDP Services", @@ -43136,11 +43262,11 @@ { "symbol": "PRTS", "name": "CarParts.com Inc. Common Stock", - "lastsale": "$3.34", - "netchange": "-0.025", - "pctchange": "-0.743%", - "volume": "232616", - "marketCap": "192045347.00", + "lastsale": "$3.36", + "netchange": "0.02", + "pctchange": "0.599%", + "volume": "517483", + "marketCap": "193195320.00", "country": "United States", "ipoyear": "2007", "industry": "Auto & Home Supply Stores", @@ -43150,11 +43276,11 @@ { "symbol": "PRVA", "name": "Privia Health Group Inc. Common Stock", - "lastsale": "$22.84", - "netchange": "0.30", - "pctchange": "1.331%", - "volume": "498925", - "marketCap": "2696590416.00", + "lastsale": "$23.68", + "netchange": "0.84", + "pctchange": "3.678%", + "volume": "616203", + "marketCap": "2795764495.00", "country": "United States", "ipoyear": "2021", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -43164,11 +43290,11 @@ { "symbol": "PRZO", "name": "ParaZero Technologies Ltd. Ordinary Shares", - "lastsale": "$0.71", - "netchange": "0.0057", - "pctchange": "0.809%", - "volume": "77723", - "marketCap": "4297217.00", + "lastsale": "$0.7001", + "netchange": "-0.0099", + "pctchange": "-1.394%", + "volume": "75056", + "marketCap": "4237298.00", "country": "Israel", "ipoyear": "2023", "industry": "", @@ -43178,11 +43304,11 @@ { "symbol": "PSEC", "name": "Prospect Capital Corporation Common Stock", - "lastsale": "$6.07", - "netchange": "0.05", - "pctchange": "0.831%", - "volume": "1922718", - "marketCap": "2491042091.00", + "lastsale": "$6.15", + "netchange": "0.08", + "pctchange": "1.318%", + "volume": "2084743", + "marketCap": "2523872959.00", "country": "United States", "ipoyear": "2004", "industry": "Finance/Investors Services", @@ -43192,11 +43318,11 @@ { "symbol": "PSHG", "name": "Performance Shipping Inc. Common Shares", - "lastsale": "$2.065", - "netchange": "0.065", - "pctchange": "3.25%", - "volume": "142131", - "marketCap": "24580542.00", + "lastsale": "$2.09", + "netchange": "0.025", + "pctchange": "1.211%", + "volume": "143241", + "marketCap": "24878127.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -43206,11 +43332,11 @@ { "symbol": "PSMT", "name": "PriceSmart Inc. Common Stock", - "lastsale": "$73.71", - "netchange": "-0.50", - "pctchange": "-0.674%", - "volume": "173817", - "marketCap": "2223232617.00", + "lastsale": "$74.51", + "netchange": "0.80", + "pctchange": "1.085%", + "volume": "200482", + "marketCap": "2247362126.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -43220,11 +43346,11 @@ { "symbol": "PSNL", "name": "Personalis Inc. Common Stock", - "lastsale": "$1.43", - "netchange": "-0.08", - "pctchange": "-5.298%", - "volume": "427340", - "marketCap": "70114896.00", + "lastsale": "$1.52", + "netchange": "0.09", + "pctchange": "6.294%", + "volume": "562965", + "marketCap": "74527722.00", "country": "United States", "ipoyear": "2019", "industry": "Medical Specialities", @@ -43234,11 +43360,11 @@ { "symbol": "PSNY", "name": "Polestar Automotive Holding UK PLC Class A ADS", - "lastsale": "$2.40", - "netchange": "-0.06", - "pctchange": "-2.439%", - "volume": "1782185", - "marketCap": "5063860800.00", + "lastsale": "$2.47", + "netchange": "0.07", + "pctchange": "2.917%", + "volume": "1698784", + "marketCap": "5211556740.00", "country": "Sweden", "ipoyear": "", "industry": "Auto Manufacturing", @@ -43248,11 +43374,11 @@ { "symbol": "PSNYW", "name": "Polestar Automotive Holding UK PLC Class C-1 ADS (ADW)", - "lastsale": "$0.2599", - "netchange": "-0.0101", - "pctchange": "-3.741%", - "volume": "76134", - "marketCap": "548373926.00", + "lastsale": "$0.26", + "netchange": "0.0001", + "pctchange": "0.038%", + "volume": "97881", + "marketCap": "548584920.00", "country": "Sweden", "ipoyear": "", "industry": "Auto Manufacturing", @@ -43262,11 +43388,11 @@ { "symbol": "PSTV", "name": "PLUS THERAPEUTICS Inc. Common Stock ", - "lastsale": "$1.84", - "netchange": "-0.07", - "pctchange": "-3.665%", - "volume": "80267", - "marketCap": "8321687.00", + "lastsale": "$1.88", + "netchange": "0.04", + "pctchange": "2.174%", + "volume": "18849", + "marketCap": "8502593.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -43276,11 +43402,11 @@ { "symbol": "PSTX", "name": "Poseida Therapeutics Inc. Common Stock", - "lastsale": "$3.39", - "netchange": "0.15", - "pctchange": "4.63%", - "volume": "862506", - "marketCap": "324166848.00", + "lastsale": "$3.51", + "netchange": "0.12", + "pctchange": "3.54%", + "volume": "1129244", + "marketCap": "335641781.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43290,11 +43416,11 @@ { "symbol": "PT", "name": "Pintec Technology Holdings Limited American Depositary Shares", - "lastsale": "$1.10", - "netchange": "-0.05", - "pctchange": "-4.348%", - "volume": "114062", - "marketCap": "9545757.00", + "lastsale": "$1.08", + "netchange": "-0.02", + "pctchange": "-1.818%", + "volume": "17423", + "marketCap": "9372198.00", "country": "China", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -43304,11 +43430,11 @@ { "symbol": "PTC", "name": "PTC Inc. Common Stock", - "lastsale": "$171.84", - "netchange": "0.77", - "pctchange": "0.45%", - "volume": "813501", - "marketCap": "20491018527.00", + "lastsale": "$171.98", + "netchange": "0.14", + "pctchange": "0.081%", + "volume": "703060", + "marketCap": "20507712793.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -43318,11 +43444,11 @@ { "symbol": "PTCT", "name": "PTC Therapeutics Inc. Common Stock", - "lastsale": "$27.52", - "netchange": "-0.87", - "pctchange": "-3.064%", - "volume": "1036098", - "marketCap": "2076745750.00", + "lastsale": "$27.60", + "netchange": "0.08", + "pctchange": "0.291%", + "volume": "1561754", + "marketCap": "2082782802.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43332,11 +43458,11 @@ { "symbol": "PTEN", "name": "Patterson-UTI Energy Inc. Common Stock", - "lastsale": "$11.04", - "netchange": "-0.03", - "pctchange": "-0.271%", - "volume": "6475486", - "marketCap": "4606809432.00", + "lastsale": "$11.14", + "netchange": "0.10", + "pctchange": "0.906%", + "volume": "8984784", + "marketCap": "4648537778.00", "country": "United States", "ipoyear": "1993", "industry": "Oil & Gas Production", @@ -43346,11 +43472,11 @@ { "symbol": "PTGX", "name": "Protagonist Therapeutics Inc. Common Stock", - "lastsale": "$20.73", - "netchange": "-0.34", - "pctchange": "-1.614%", - "volume": "591117", - "marketCap": "1195667469.00", + "lastsale": "$21.80", + "netchange": "1.07", + "pctchange": "5.162%", + "volume": "992192", + "marketCap": "1257383060.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43360,38 +43486,24 @@ { "symbol": "PTHR", "name": "Pono Capital Three Inc. Class A Ordinary Shares", - "lastsale": "$10.585", - "netchange": "-0.005", - "pctchange": "-0.047%", - "volume": "824", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2023", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/pthr" - }, - { - "symbol": "PTHRU", - "name": "Pono Capital Three Inc. Unit", "lastsale": "$10.59", - "netchange": "-0.02", - "pctchange": "-0.189%", - "volume": "705", + "netchange": "0.005", + "pctchange": "0.047%", + "volume": "430324", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/pthru" + "url": "/market-activity/stocks/pthr" }, { "symbol": "PTHRW", "name": "Pono Capital Three Inc. Warrant", - "lastsale": "$0.0301", - "netchange": "-0.005", - "pctchange": "-14.245%", - "volume": "9274", + "lastsale": "$0.0377", + "netchange": "0.0076", + "pctchange": "25.249%", + "volume": "9978", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -43402,25 +43514,39 @@ { "symbol": "PTIX", "name": "Protagenic Therapeutics Inc. Common Stock", - "lastsale": "$0.80", - "netchange": "0.0404", - "pctchange": "5.319%", - "volume": "6163", - "marketCap": "3548106.00", + "lastsale": "$0.88", + "netchange": "0.08", + "pctchange": "10.00%", + "volume": "6418", + "marketCap": "3902916.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/ptix" }, + { + "symbol": "PTIXW", + "name": "Protagenic Therapeutics Inc. Warrant", + "lastsale": "$0.022", + "netchange": "-0.01", + "pctchange": "-31.25%", + "volume": "25002", + "marketCap": "97573.00", + "country": "United States", + "ipoyear": "", + "industry": "Biotechnology: Pharmaceutical Preparations", + "sector": "Health Care", + "url": "/market-activity/stocks/ptixw" + }, { "symbol": "PTLO", "name": "Portillo's Inc. Class A Common Stock", - "lastsale": "$16.27", - "netchange": "-0.03", - "pctchange": "-0.184%", - "volume": "656953", - "marketCap": "902045782.00", + "lastsale": "$16.40", + "netchange": "0.13", + "pctchange": "0.799%", + "volume": "488574", + "marketCap": "909253277.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -43430,25 +43556,25 @@ { "symbol": "PTMN", "name": "Portman Ridge Finance Corporation Common Stock", - "lastsale": "$17.13", - "netchange": "0.03", - "pctchange": "0.175%", - "volume": "24124", - "marketCap": "161828258.00", + "lastsale": "$17.36", + "netchange": "0.23", + "pctchange": "1.343%", + "volume": "74259", + "marketCap": "164001083.00", "country": "United States", "ipoyear": "2006", - "industry": "Finance: Consumer Services", + "industry": "Finance/Investors Services", "sector": "Finance", "url": "/market-activity/stocks/ptmn" }, { "symbol": "PTON", "name": "Peloton Interactive Inc. Class A Common Stock", - "lastsale": "$6.01", - "netchange": "-0.14", - "pctchange": "-2.276%", - "volume": "7111942", - "marketCap": "2166304314.00", + "lastsale": "$6.40", + "netchange": "0.39", + "pctchange": "6.489%", + "volume": "9971917", + "marketCap": "2306879802.00", "country": "United States", "ipoyear": "2019", "industry": "Recreational Games/Products/Toys", @@ -43458,11 +43584,11 @@ { "symbol": "PTPI", "name": "Petros Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.29", - "netchange": "-0.10", - "pctchange": "-7.194%", - "volume": "62520", - "marketCap": "2839379.00", + "lastsale": "$1.28", + "netchange": "-0.01", + "pctchange": "-0.775%", + "volume": "70978", + "marketCap": "2817368.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43472,11 +43598,11 @@ { "symbol": "PTSI", "name": "P.A.M. Transportation Services Inc. Common Stock", - "lastsale": "$19.10", - "netchange": "-0.10", - "pctchange": "-0.521%", - "volume": "34487", - "marketCap": "420607613.00", + "lastsale": "$20.38", + "netchange": "1.28", + "pctchange": "6.702%", + "volume": "39909", + "marketCap": "448794930.00", "country": "United States", "ipoyear": "1986", "industry": "Trucking Freight/Courier Services", @@ -43486,11 +43612,11 @@ { "symbol": "PTVE", "name": "Pactiv Evergreen Inc. Common stock", - "lastsale": "$12.82", - "netchange": "0.12", - "pctchange": "0.945%", - "volume": "211850", - "marketCap": "2287800228.00", + "lastsale": "$13.01", + "netchange": "0.19", + "pctchange": "1.482%", + "volume": "256966", + "marketCap": "2321706784.00", "country": "United States", "ipoyear": "2020", "industry": "Containers/Packaging", @@ -43501,9 +43627,9 @@ "symbol": "PTWO", "name": "Pono Capital Two Inc. Class A Common Stock", "lastsale": "$10.81", - "netchange": "0.03", - "pctchange": "0.278%", - "volume": "126", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "167", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -43511,6 +43637,20 @@ "sector": "Finance", "url": "/market-activity/stocks/ptwo" }, + { + "symbol": "PTWOU", + "name": "Pono Capital Two Inc. Unit", + "lastsale": "$10.67", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "48", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/ptwou" + }, { "symbol": "PTWOW", "name": "Pono Capital Two Inc. Warrants", @@ -43528,11 +43668,11 @@ { "symbol": "PUBM", "name": "PubMatic Inc. Class A Common Stock", - "lastsale": "$17.49", - "netchange": "0.08", - "pctchange": "0.46%", - "volume": "267303", - "marketCap": "887830616.00", + "lastsale": "$17.69", + "netchange": "0.20", + "pctchange": "1.144%", + "volume": "587417", + "marketCap": "897983053.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -43543,9 +43683,9 @@ "symbol": "PUCK", "name": "Goal Acquisitions Corp. Common Stock", "lastsale": "$10.7501", - "netchange": "-0.0099", - "pctchange": "-0.092%", - "volume": "120", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "68", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -43559,7 +43699,7 @@ "lastsale": "$10.75", "netchange": "0.00", "pctchange": "0.00%", - "volume": "67", + "volume": "95", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -43570,10 +43710,10 @@ { "symbol": "PUCKW", "name": "Goal Acquisitions Corp. Warrant", - "lastsale": "$0.002", - "netchange": "-0.0069", - "pctchange": "-77.528%", - "volume": "22889", + "lastsale": "$0.0039", + "netchange": "0.0019", + "pctchange": "95.00%", + "volume": "7000", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -43584,11 +43724,11 @@ { "symbol": "PULM", "name": "Pulmatrix Inc. Common Stock", - "lastsale": "$1.90", - "netchange": "0.01", - "pctchange": "0.529%", - "volume": "7465", - "marketCap": "6939342.00", + "lastsale": "$1.835", + "netchange": "-0.065", + "pctchange": "-3.421%", + "volume": "7849", + "marketCap": "6701943.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43598,11 +43738,11 @@ { "symbol": "PUYI", "name": "Puyi Inc. American Depository Shares", - "lastsale": "$2.90", - "netchange": "0.38", - "pctchange": "15.079%", - "volume": "7515", - "marketCap": "174912560.00", + "lastsale": "$2.9201", + "netchange": "0.0201", + "pctchange": "0.693%", + "volume": "2840", + "marketCap": "176124885.00", "country": "China", "ipoyear": "2019", "industry": "Investment Managers", @@ -43612,11 +43752,11 @@ { "symbol": "PVBC", "name": "Provident Bancorp Inc. (MD) Common Stock", - "lastsale": "$9.79", - "netchange": "-0.03", - "pctchange": "-0.305%", - "volume": "36921", - "marketCap": "173105958.00", + "lastsale": "$9.95", + "netchange": "0.16", + "pctchange": "1.634%", + "volume": "37391", + "marketCap": "175935064.00", "country": "United States", "ipoyear": "2015", "industry": "Banks", @@ -43626,11 +43766,11 @@ { "symbol": "PWFL", "name": "PowerFleet Inc. Common Stock", - "lastsale": "$2.54", - "netchange": "-0.09", - "pctchange": "-3.422%", - "volume": "93712", - "marketCap": "94519252.00", + "lastsale": "$2.48", + "netchange": "-0.06", + "pctchange": "-2.362%", + "volume": "167203", + "marketCap": "92286514.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -43640,11 +43780,11 @@ { "symbol": "PWM", "name": "Prestige Wealth Inc. Ordinary Shares", - "lastsale": "$2.16", - "netchange": "-0.09", - "pctchange": "-4.00%", - "volume": "28189", - "marketCap": "19440000.00", + "lastsale": "$2.27", + "netchange": "0.11", + "pctchange": "5.093%", + "volume": "58904", + "marketCap": "20430000.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "", @@ -43654,11 +43794,11 @@ { "symbol": "PWOD", "name": "Penns Woods Bancorp Inc. Common Stock", - "lastsale": "$21.66", - "netchange": "1.26", - "pctchange": "6.176%", - "volume": "52123", - "marketCap": "155162493.00", + "lastsale": "$23.57", + "netchange": "1.91", + "pctchange": "8.818%", + "volume": "45256", + "marketCap": "168844874.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -43668,11 +43808,11 @@ { "symbol": "PWP", "name": "Perella Weinberg Partners Class A Common Stock", - "lastsale": "$12.49", - "netchange": "-0.14", - "pctchange": "-1.108%", - "volume": "481926", - "marketCap": "1075996376.00", + "lastsale": "$12.60", + "netchange": "0.11", + "pctchange": "0.881%", + "volume": "277618", + "marketCap": "1085472725.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -43685,7 +43825,7 @@ "lastsale": "$10.88", "netchange": "0.00", "pctchange": "0.00%", - "volume": "120", + "volume": "230", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -43710,10 +43850,10 @@ { "symbol": "PWUPW", "name": "PowerUp Acquisition Corp. Warrant", - "lastsale": "$0.0202", - "netchange": "-0.0049", - "pctchange": "-19.522%", - "volume": "104450", + "lastsale": "$0.0223", + "netchange": "0.0021", + "pctchange": "10.396%", + "volume": "250", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -43724,11 +43864,11 @@ { "symbol": "PXDT", "name": "Pixie Dust Technologies Inc. American Depositary Shares ", - "lastsale": "$7.40", - "netchange": "0.21", - "pctchange": "2.921%", - "volume": "3222", - "marketCap": "108796776.00", + "lastsale": "$7.46", + "netchange": "0.06", + "pctchange": "0.811%", + "volume": "2733", + "marketCap": "109678912.00", "country": "Japan", "ipoyear": "2023", "industry": "", @@ -43738,11 +43878,11 @@ { "symbol": "PXLW", "name": "Pixelworks Inc. Common Stock", - "lastsale": "$1.21", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "378602", - "marketCap": "68599156.00", + "lastsale": "$1.25", + "netchange": "0.04", + "pctchange": "3.306%", + "volume": "493775", + "marketCap": "70866896.00", "country": "United States", "ipoyear": "2000", "industry": "Semiconductors", @@ -43752,11 +43892,11 @@ { "symbol": "PXMD", "name": "PaxMedica Inc. Common Stock", - "lastsale": "$0.8022", - "netchange": "0.0272", - "pctchange": "3.51%", - "volume": "205477", - "marketCap": "1839216.00", + "lastsale": "$0.7846", + "netchange": "-0.0176", + "pctchange": "-2.194%", + "volume": "391011", + "marketCap": "1798864.00", "country": "United States", "ipoyear": "2022", "industry": " Medicinal Chemicals and Botanical Products ", @@ -43766,11 +43906,11 @@ { "symbol": "PXS", "name": "Pyxis Tankers Inc. Common Stock", - "lastsale": "$4.04", - "netchange": "0.01", - "pctchange": "0.248%", - "volume": "144833", - "marketCap": "43430000.00", + "lastsale": "$4.02", + "netchange": "-0.02", + "pctchange": "-0.495%", + "volume": "92990", + "marketCap": "43215000.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -43780,11 +43920,11 @@ { "symbol": "PXSAP", "name": "Pyxis Tankers Inc. 7.75% Series A Cumulative Convertible Preferred Shares", - "lastsale": "$24.0615", - "netchange": "0.0615", - "pctchange": "0.256%", - "volume": "1773", - "marketCap": "304482209.00", + "lastsale": "$24.28", + "netchange": "0.2185", + "pctchange": "0.908%", + "volume": "1005", + "marketCap": "307247181.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -43794,11 +43934,11 @@ { "symbol": "PXSAW", "name": "Pyxis Tankers Inc. Warrant", - "lastsale": "$1.00", - "netchange": "0.02", - "pctchange": "2.041%", - "volume": "500", - "marketCap": "12654332.00", + "lastsale": "$0.98", + "netchange": "-0.02", + "pctchange": "-2.00%", + "volume": "1193", + "marketCap": "12401245.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -43808,11 +43948,11 @@ { "symbol": "PYCR", "name": "Paycor HCM Inc. Common Stock", - "lastsale": "$21.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "651357", - "marketCap": "3889197370.00", + "lastsale": "$21.97", + "netchange": "0.07", + "pctchange": "0.32%", + "volume": "493882", + "marketCap": "3901628594.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -43822,11 +43962,11 @@ { "symbol": "PYPD", "name": "PolyPid Ltd. Ordinary Shares", - "lastsale": "$4.21", - "netchange": "-0.02", - "pctchange": "-0.473%", - "volume": "2058", - "marketCap": "6864329.00", + "lastsale": "$4.145", + "netchange": "-0.065", + "pctchange": "-1.544%", + "volume": "995", + "marketCap": "6758348.00", "country": "Israel", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -43836,11 +43976,11 @@ { "symbol": "PYPL", "name": "PayPal Holdings Inc. Common Stock", - "lastsale": "$61.47", - "netchange": "0.21", - "pctchange": "0.343%", - "volume": "13789414", - "marketCap": "66273279569.00", + "lastsale": "$63.01", + "netchange": "1.54", + "pctchange": "2.505%", + "volume": "19825609", + "marketCap": "67933615514.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -43850,11 +43990,11 @@ { "symbol": "PYXS", "name": "Pyxis Oncology Inc. Common Stock", - "lastsale": "$1.74", - "netchange": "0.01", - "pctchange": "0.578%", - "volume": "117672", - "marketCap": "77122100.00", + "lastsale": "$1.815", + "netchange": "0.075", + "pctchange": "4.31%", + "volume": "113741", + "marketCap": "80446328.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43864,11 +44004,11 @@ { "symbol": "PZZA", "name": "Papa John's International Inc. Common Stock", - "lastsale": "$72.76", - "netchange": "-0.98", - "pctchange": "-1.329%", - "volume": "505915", - "marketCap": "2383316228.00", + "lastsale": "$73.21", + "netchange": "0.45", + "pctchange": "0.618%", + "volume": "421299", + "marketCap": "2398056364.00", "country": "United States", "ipoyear": "1993", "industry": "Restaurants", @@ -43878,25 +44018,25 @@ { "symbol": "QCOM", "name": "QUALCOMM Incorporated Common Stock", - "lastsale": "$141.65", - "netchange": "-1.48", - "pctchange": "-1.034%", - "volume": "7829437", - "marketCap": "157656450000.00", + "lastsale": "$143.23", + "netchange": "1.58", + "pctchange": "1.115%", + "volume": "5654721", + "marketCap": "159414990000.00", "country": "United States", "ipoyear": "1991", - "industry": "Computer peripheral equipment", + "industry": "Radio And Television Broadcasting And Communications Equipment", "sector": "Technology", "url": "/market-activity/stocks/qcom" }, { "symbol": "QCRH", "name": "QCR Holdings Inc. Common Stock", - "lastsale": "$58.26", - "netchange": "0.25", - "pctchange": "0.431%", - "volume": "63895", - "marketCap": "974828692.00", + "lastsale": "$59.58", + "netchange": "1.32", + "pctchange": "2.266%", + "volume": "67764", + "marketCap": "996915439.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -43906,11 +44046,11 @@ { "symbol": "QDEL", "name": "QuidelOrtho Corporation Common Stock", - "lastsale": "$70.50", - "netchange": "-0.56", - "pctchange": "-0.788%", - "volume": "430043", - "marketCap": "4710719619.00", + "lastsale": "$72.95", + "netchange": "2.45", + "pctchange": "3.475%", + "volume": "509764", + "marketCap": "4874425478.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -43948,10 +44088,10 @@ { "symbol": "QETA", "name": "Quetta Acquisition Corporation Common Stock", - "lastsale": "$10.09", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "10", + "lastsale": "$10.10", + "netchange": "0.01", + "pctchange": "0.099%", + "volume": "282733", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -43959,20 +44099,6 @@ "sector": "", "url": "/market-activity/stocks/qeta" }, - { - "symbol": "QETAR", - "name": "Quetta Acquisition Corporation Right", - "lastsale": "$1.21", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "100", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2023", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/qetar" - }, { "symbol": "QETAU", "name": "Quetta Acquisition Corporation Unit", @@ -43990,11 +44116,11 @@ { "symbol": "QFIN", "name": "Qifu Technology Inc. American Depositary Shares", - "lastsale": "$14.41", - "netchange": "-0.42", - "pctchange": "-2.832%", - "volume": "474067", - "marketCap": "2325716821.00", + "lastsale": "$14.57", + "netchange": "0.16", + "pctchange": "1.11%", + "volume": "694773", + "marketCap": "2351540186.00", "country": "China", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -44004,11 +44130,11 @@ { "symbol": "QH", "name": "Quhuo Limited American Depository Shares", - "lastsale": "$1.4501", - "netchange": "-0.0499", - "pctchange": "-3.327%", - "volume": "4747", - "marketCap": "8943667.00", + "lastsale": "$1.57", + "netchange": "0.1199", + "pctchange": "8.268%", + "volume": "21812", + "marketCap": "9683165.00", "country": "China", "ipoyear": "2020", "industry": "Business Services", @@ -44018,25 +44144,25 @@ { "symbol": "QIPT", "name": "Quipt Home Medical Corp. Common Shares", - "lastsale": "$4.62", - "netchange": "0.28", - "pctchange": "6.452%", - "volume": "736125", - "marketCap": "194397907.00", + "lastsale": "$4.69", + "netchange": "0.07", + "pctchange": "1.515%", + "volume": "859258", + "marketCap": "197343330.00", "country": "United States", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Misc Health and Biotechnology Services", + "sector": "Health Care", "url": "/market-activity/stocks/qipt" }, { "symbol": "QLGN", "name": "Qualigen Therapeutics Inc. Common Stock", - "lastsale": "$0.5798", - "netchange": "0.0018", - "pctchange": "0.311%", - "volume": "41646", - "marketCap": "3003977.00", + "lastsale": "$0.58", + "netchange": "0.0002", + "pctchange": "0.034%", + "volume": "45327", + "marketCap": "3005014.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44047,9 +44173,9 @@ "symbol": "QLI", "name": "Qilian International Holding Group Ltd. Ordinary Shares", "lastsale": "$0.4499", - "netchange": "0.0199", - "pctchange": "4.628%", - "volume": "4789", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5723", "marketCap": "16083925.00", "country": "China", "ipoyear": "2021", @@ -44060,25 +44186,25 @@ { "symbol": "QLYS", "name": "Qualys Inc. Common Stock", - "lastsale": "$202.14", - "netchange": "3.29", - "pctchange": "1.655%", - "volume": "340286", - "marketCap": "7435813693.00", + "lastsale": "$205.89", + "netchange": "3.75", + "pctchange": "1.855%", + "volume": "434503", + "marketCap": "7573759183.00", "country": "United States", "ipoyear": "2012", - "industry": "Computer Software: Prepackaged Software", + "industry": "EDP Services", "sector": "Technology", "url": "/market-activity/stocks/qlys" }, { "symbol": "QMCO", "name": "Quantum Corporation Common Stock", - "lastsale": "$0.3727", - "netchange": "0.0827", - "pctchange": "28.517%", - "volume": "934463", - "marketCap": "35421635.00", + "lastsale": "$0.32", + "netchange": "-0.0527", + "pctchange": "-14.14%", + "volume": "741481", + "marketCap": "30412995.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -44089,9 +44215,9 @@ "symbol": "QNCX", "name": "Quince Therapeutics Inc. Common Stock", "lastsale": "$1.095", - "netchange": "-0.085", - "pctchange": "-7.203%", - "volume": "91184", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "45597", "marketCap": "46941497.00", "country": "United States", "ipoyear": "2019", @@ -44102,11 +44228,11 @@ { "symbol": "QNRX", "name": "Quoin Pharmaceuticals Ltd. American Depositary Shares", - "lastsale": "$4.0624", - "netchange": "-0.2426", - "pctchange": "-5.635%", - "volume": "12492", - "marketCap": "4010483.00", + "lastsale": "$4.03", + "netchange": "-0.0324", + "pctchange": "-0.798%", + "volume": "27741", + "marketCap": "3978497.00", "country": "Israel", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -44116,11 +44242,11 @@ { "symbol": "QNST", "name": "QuinStreet Inc. Common Stock", - "lastsale": "$12.87", - "netchange": "-0.08", - "pctchange": "-0.618%", - "volume": "442590", - "marketCap": "702432296.00", + "lastsale": "$13.13", + "netchange": "0.26", + "pctchange": "2.02%", + "volume": "375390", + "marketCap": "716622848.00", "country": "United States", "ipoyear": "2010", "industry": "Business Services", @@ -44130,10 +44256,10 @@ { "symbol": "QOMO", "name": "Qomolangma Acquisition Corp. Common Stock", - "lastsale": "$10.7201", - "netchange": "0.0601", - "pctchange": "0.564%", - "volume": "132447", + "lastsale": "$10.70", + "netchange": "-0.0201", + "pctchange": "-0.187%", + "volume": "2242", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -44144,10 +44270,10 @@ { "symbol": "QQQX", "name": "Nuveen NASDAQ 100 Dynamic Overwrite Fund Shares of Beneficial Interest", - "lastsale": "$23.10", - "netchange": "0.01", - "pctchange": "0.043%", - "volume": "141199", + "lastsale": "$23.07", + "netchange": "-0.03", + "pctchange": "-0.13%", + "volume": "152086", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -44158,11 +44284,11 @@ { "symbol": "QRHC", "name": "Quest Resource Holding Corporation Common Stock", - "lastsale": "$7.00", - "netchange": "-0.08", - "pctchange": "-1.13%", - "volume": "25757", - "marketCap": "140419629.00", + "lastsale": "$7.04", + "netchange": "0.04", + "pctchange": "0.571%", + "volume": "30003", + "marketCap": "141222027.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -44172,11 +44298,11 @@ { "symbol": "QRTEA", "name": "Qurate Retail Inc. Series A Common Stock ", - "lastsale": "$0.909", - "netchange": "-0.043", - "pctchange": "-4.517%", - "volume": "2643362", - "marketCap": "353962255.00", + "lastsale": "$0.9209", + "netchange": "0.0119", + "pctchange": "1.309%", + "volume": "1603997", + "marketCap": "358596084.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -44186,11 +44312,11 @@ { "symbol": "QRTEB", "name": "Qurate Retail Inc. Series B Common Stock ", - "lastsale": "$6.27", - "netchange": "-0.48", - "pctchange": "-7.111%", - "volume": "2704", - "marketCap": "2441521823.00", + "lastsale": "$6.30", + "netchange": "0.03", + "pctchange": "0.478%", + "volume": "3092", + "marketCap": "2453203746.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -44200,11 +44326,11 @@ { "symbol": "QRTEP", "name": "Qurate Retail Inc. 8.0% Fixed Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$35.09", - "netchange": "0.21", - "pctchange": "0.602%", - "volume": "84100", - "marketCap": "13663955468.00", + "lastsale": "$35.95", + "netchange": "0.86", + "pctchange": "2.451%", + "volume": "105289", + "marketCap": "13998837249.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -44214,11 +44340,11 @@ { "symbol": "QRVO", "name": "Qorvo Inc. Common Stock", - "lastsale": "$111.91", - "netchange": "-0.35", - "pctchange": "-0.312%", - "volume": "1478102", - "marketCap": "10893963442.00", + "lastsale": "$111.49", + "netchange": "-0.42", + "pctchange": "-0.375%", + "volume": "1479674", + "marketCap": "10853078225.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -44228,11 +44354,11 @@ { "symbol": "QSG", "name": "QuantaSing Group Limited American Depositary Shares", - "lastsale": "$1.85", - "netchange": "0.17", - "pctchange": "10.119%", - "volume": "108029", - "marketCap": "102131381.00", + "lastsale": "$1.78", + "netchange": "-0.07", + "pctchange": "-3.784%", + "volume": "43594", + "marketCap": "98266951.00", "country": "China", "ipoyear": "2023", "industry": "Other Consumer Services", @@ -44242,11 +44368,11 @@ { "symbol": "QSI", "name": "Quantum-Si Incorporated Class A Common Stock", - "lastsale": "$1.67", - "netchange": "-0.03", - "pctchange": "-1.765%", - "volume": "580830", - "marketCap": "236685817.00", + "lastsale": "$1.88", + "netchange": "0.21", + "pctchange": "12.575%", + "volume": "994619", + "marketCap": "266448704.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44256,11 +44382,11 @@ { "symbol": "QSIAW", "name": "Quantum-Si Incorporated Warrant", - "lastsale": "$0.22", - "netchange": "-0.04", - "pctchange": "-15.385%", - "volume": "3592", - "marketCap": "31180167.00", + "lastsale": "$0.2367", + "netchange": "0.0167", + "pctchange": "7.591%", + "volume": "4944", + "marketCap": "33547026.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44270,11 +44396,11 @@ { "symbol": "QTRX", "name": "Quanterix Corporation Common Stock", - "lastsale": "$26.21", - "netchange": "1.18", - "pctchange": "4.714%", - "volume": "437491", - "marketCap": "991517643.00", + "lastsale": "$27.71", + "netchange": "1.50", + "pctchange": "5.723%", + "volume": "297909", + "marketCap": "1048262262.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -44284,25 +44410,25 @@ { "symbol": "QUBT", "name": "Quantum Computing Inc. Common Stock", - "lastsale": "$0.8729", - "netchange": "0.0229", - "pctchange": "2.694%", - "volume": "1165508", - "marketCap": "65552389.00", + "lastsale": "$0.9208", + "netchange": "0.0479", + "pctchange": "5.487%", + "volume": "950527", + "marketCap": "69149547.00", "country": "United States", "ipoyear": "", - "industry": "Computer Manufacturing", + "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/qubt" }, { "symbol": "QUIK", "name": "QuickLogic Corporation Common Stock", - "lastsale": "$13.63", - "netchange": "0.18", - "pctchange": "1.338%", - "volume": "193623", - "marketCap": "189595031.00", + "lastsale": "$13.20", + "netchange": "-0.43", + "pctchange": "-3.155%", + "volume": "163424", + "marketCap": "183613676.00", "country": "United States", "ipoyear": "1999", "industry": "Semiconductors", @@ -44312,11 +44438,11 @@ { "symbol": "QURE", "name": "uniQure N.V. Ordinary Shares", - "lastsale": "$7.98", - "netchange": "-0.29", - "pctchange": "-3.507%", - "volume": "1115334", - "marketCap": "381535602.00", + "lastsale": "$6.64", + "netchange": "-1.34", + "pctchange": "-16.792%", + "volume": "5182990", + "marketCap": "317468221.00", "country": "Netherlands", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44326,11 +44452,11 @@ { "symbol": "RAIL", "name": "FreightCar America Inc. Common Stock", - "lastsale": "$2.42", - "netchange": "-0.03", - "pctchange": "-1.224%", - "volume": "28944", - "marketCap": "43326318.00", + "lastsale": "$2.49", + "netchange": "0.07", + "pctchange": "2.893%", + "volume": "32170", + "marketCap": "44579558.00", "country": "United States", "ipoyear": "2005", "industry": "Railroads", @@ -44340,11 +44466,11 @@ { "symbol": "RAIN", "name": "Rain Oncology Inc. Common Stock", - "lastsale": "$1.21", + "lastsale": "$1.22", "netchange": "0.01", - "pctchange": "0.833%", - "volume": "272523", - "marketCap": "44014562.00", + "pctchange": "0.826%", + "volume": "229294", + "marketCap": "44378319.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44354,11 +44480,11 @@ { "symbol": "RAND", "name": "Rand Capital Corporation Common Stock", - "lastsale": "$13.473", - "netchange": "-0.207", - "pctchange": "-1.513%", - "volume": "3832", - "marketCap": "34774096.00", + "lastsale": "$13.85", + "netchange": "0.377", + "pctchange": "2.798%", + "volume": "563", + "marketCap": "35747141.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -44368,11 +44494,11 @@ { "symbol": "RANI", "name": "Rani Therapeutics Holdings Inc. Class A Common Stock", - "lastsale": "$2.85", - "netchange": "0.01", - "pctchange": "0.352%", - "volume": "52935", - "marketCap": "142490048.00", + "lastsale": "$3.10", + "netchange": "0.25", + "pctchange": "8.772%", + "volume": "168538", + "marketCap": "154989175.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -44382,11 +44508,11 @@ { "symbol": "RAPT", "name": "RAPT Therapeutics Inc. Common Stock", - "lastsale": "$20.10", - "netchange": "0.40", - "pctchange": "2.03%", - "volume": "369921", - "marketCap": "691363861.00", + "lastsale": "$21.58", + "netchange": "1.48", + "pctchange": "7.363%", + "volume": "339148", + "marketCap": "742270255.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44396,11 +44522,11 @@ { "symbol": "RARE", "name": "Ultragenyx Pharmaceutical Inc. Common Stock", - "lastsale": "$45.66", - "netchange": "-0.31", - "pctchange": "-0.674%", - "volume": "686826", - "marketCap": "3749341221.00", + "lastsale": "$48.21", + "netchange": "2.55", + "pctchange": "5.585%", + "volume": "694250", + "marketCap": "3958732814.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44410,11 +44536,11 @@ { "symbol": "RAVE", "name": "Rave Restaurant Group Inc. Common Stock", - "lastsale": "$2.25", - "netchange": "0.20", - "pctchange": "9.756%", - "volume": "41275", - "marketCap": "32819774.00", + "lastsale": "$2.26", + "netchange": "0.01", + "pctchange": "0.444%", + "volume": "36907", + "marketCap": "32965639.00", "country": "United States", "ipoyear": "", "industry": "Food Distributors", @@ -44424,11 +44550,11 @@ { "symbol": "RAYA", "name": "Erayak Power Solution Group Inc. Class A Ordinary Shares", - "lastsale": "$0.64", - "netchange": "-0.04", - "pctchange": "-5.882%", - "volume": "29264", - "marketCap": "7968000.00", + "lastsale": "$0.57", + "netchange": "-0.07", + "pctchange": "-10.938%", + "volume": "72361", + "marketCap": "7096500.00", "country": "China", "ipoyear": "2022", "industry": "Metal Fabrications", @@ -44438,11 +44564,11 @@ { "symbol": "RBB", "name": "RBB Bancorp Common Stock", - "lastsale": "$18.99", - "netchange": "0.16", - "pctchange": "0.85%", - "volume": "85714", - "marketCap": "360720804.00", + "lastsale": "$19.33", + "netchange": "0.34", + "pctchange": "1.79%", + "volume": "78263", + "marketCap": "367179207.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -44453,9 +44579,9 @@ "symbol": "RBBN", "name": "Ribbon Communications Inc. Common Stock", "lastsale": "$2.64", - "netchange": "-0.01", - "pctchange": "-0.377%", - "volume": "538769", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "344661", "marketCap": "453369198.00", "country": "United States", "ipoyear": "", @@ -44466,11 +44592,11 @@ { "symbol": "RBCAA", "name": "Republic Bancorp Inc. Class A Common Stock", - "lastsale": "$53.21", - "netchange": "0.29", - "pctchange": "0.548%", - "volume": "27423", - "marketCap": "1031136104.00", + "lastsale": "$53.85", + "netchange": "0.64", + "pctchange": "1.203%", + "volume": "30494", + "marketCap": "1043538418.00", "country": "United States", "ipoyear": "1998", "industry": "Major Banks", @@ -44480,11 +44606,11 @@ { "symbol": "RBKB", "name": "Rhinebeck Bancorp Inc. Common Stock", - "lastsale": "$6.41", - "netchange": "-0.24", - "pctchange": "-3.609%", - "volume": "28006", - "marketCap": "70975411.00", + "lastsale": "$6.31", + "netchange": "-0.10", + "pctchange": "-1.56%", + "volume": "32570", + "marketCap": "69868150.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -44494,10 +44620,10 @@ { "symbol": "RCAC", "name": "Revelstone Capital Acquisition Corp. Class A Common Stock", - "lastsale": "$10.81", - "netchange": "0.01", - "pctchange": "0.093%", - "volume": "331035", + "lastsale": "$10.905", + "netchange": "0.095", + "pctchange": "0.879%", + "volume": "224414", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -44509,9 +44635,9 @@ "symbol": "RCACW", "name": "Revelstone Capital Acquisition Corp. Warrant", "lastsale": "$0.05", - "netchange": "0.0027", - "pctchange": "5.708%", - "volume": "3101", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "45", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -44522,11 +44648,11 @@ { "symbol": "RCAT", "name": "Red Cat Holdings Inc. Common Stock", - "lastsale": "$0.6449", - "netchange": "0.0049", - "pctchange": "0.766%", - "volume": "694216", - "marketCap": "35883530.00", + "lastsale": "$0.62", + "netchange": "-0.0249", + "pctchange": "-3.861%", + "volume": "302515", + "marketCap": "45980846.00", "country": "United States", "ipoyear": "", "industry": "Wholesale Distributors", @@ -44536,11 +44662,11 @@ { "symbol": "RCEL", "name": "Avita Medical Inc. Common Stock", - "lastsale": "$12.37", - "netchange": "-0.23", - "pctchange": "-1.825%", - "volume": "101225", - "marketCap": "316062085.00", + "lastsale": "$12.83", + "netchange": "0.46", + "pctchange": "3.719%", + "volume": "126713", + "marketCap": "327815404.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -44550,11 +44676,11 @@ { "symbol": "RCKT", "name": "Rocket Pharmaceuticals Inc. Common Stock", - "lastsale": "$27.86", - "netchange": "-0.45", - "pctchange": "-1.59%", - "volume": "842909", - "marketCap": "2511826815.00", + "lastsale": "$28.62", + "netchange": "0.76", + "pctchange": "2.728%", + "volume": "1406850", + "marketCap": "2580347575.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44564,10 +44690,10 @@ { "symbol": "RCKTW", "name": "Rocket Pharmaceuticals Inc. Warrant", - "lastsale": "$0.39", - "netchange": "-0.05", - "pctchange": "-11.364%", - "volume": "1262", + "lastsale": "$0.40", + "netchange": "0.01", + "pctchange": "2.564%", + "volume": "2566", "marketCap": "", "country": "United States", "ipoyear": "", @@ -44578,11 +44704,11 @@ { "symbol": "RCKY", "name": "Rocky Brands Inc. Common Stock", - "lastsale": "$28.15", - "netchange": "-0.72", - "pctchange": "-2.494%", - "volume": "102722", - "marketCap": "207685886.00", + "lastsale": "$29.26", + "netchange": "1.11", + "pctchange": "3.943%", + "volume": "58920", + "marketCap": "215875277.00", "country": "United States", "ipoyear": "1993", "industry": "Shoe Manufacturing", @@ -44592,11 +44718,11 @@ { "symbol": "RCM", "name": "R1 RCM Inc. Common Stock", - "lastsale": "$10.13", - "netchange": "-0.33", - "pctchange": "-3.155%", - "volume": "4271894", - "marketCap": "4247591620.00", + "lastsale": "$10.44", + "netchange": "0.31", + "pctchange": "3.06%", + "volume": "7666026", + "marketCap": "4377577149.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -44606,11 +44732,11 @@ { "symbol": "RCMT", "name": "RCM Technologies Inc. Common Stock", - "lastsale": "$28.42", - "netchange": "1.87", - "pctchange": "7.043%", - "volume": "93278", - "marketCap": "222596609.00", + "lastsale": "$28.61", + "netchange": "0.19", + "pctchange": "0.669%", + "volume": "135363", + "marketCap": "224084764.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -44620,11 +44746,11 @@ { "symbol": "RCON", "name": "Recon Technology Ltd. Class A Ordinary Shares", - "lastsale": "$0.2542", - "netchange": "0.0042", - "pctchange": "1.68%", - "volume": "107777", - "marketCap": "10302273.00", + "lastsale": "$0.2545", + "netchange": "0.0003", + "pctchange": "0.118%", + "volume": "415934", + "marketCap": "10314431.00", "country": "China", "ipoyear": "2009", "industry": "Oilfield Services/Equipment", @@ -44634,11 +44760,11 @@ { "symbol": "RCRT", "name": "Recruiter.com Group Inc. Common Stock", - "lastsale": "$1.43", - "netchange": "0.03", - "pctchange": "2.143%", - "volume": "9660", - "marketCap": "2050481.00", + "lastsale": "$1.44", + "netchange": "0.01", + "pctchange": "0.699%", + "volume": "4668", + "marketCap": "2064820.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -44648,11 +44774,11 @@ { "symbol": "RCRTW", "name": "Recruiter.com Group Inc. Warrant", - "lastsale": "$0.01", - "netchange": "0.0048", - "pctchange": "92.308%", - "volume": "1507", - "marketCap": "14339.00", + "lastsale": "$0.0053", + "netchange": "-0.0047", + "pctchange": "-47.00%", + "volume": "3000", + "marketCap": "7600.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -44662,11 +44788,11 @@ { "symbol": "RDCM", "name": "Radcom Ltd. Ordinary Shares", - "lastsale": "$7.98", - "netchange": "0.01", - "pctchange": "0.125%", - "volume": "2547", - "marketCap": "119620200.00", + "lastsale": "$7.96", + "netchange": "-0.02", + "pctchange": "-0.251%", + "volume": "7157", + "marketCap": "119320400.00", "country": "Israel", "ipoyear": "1997", "industry": "Computer peripheral equipment", @@ -44676,11 +44802,11 @@ { "symbol": "RDFN", "name": "Redfin Corporation Common Stock", - "lastsale": "$9.66", - "netchange": "0.15", - "pctchange": "1.577%", - "volume": "7094599", - "marketCap": "1113234223.00", + "lastsale": "$10.01", + "netchange": "0.35", + "pctchange": "3.623%", + "volume": "7098437", + "marketCap": "1153568796.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -44690,11 +44816,11 @@ { "symbol": "RDHL", "name": "Redhill Biopharma Ltd. American Depositary Shares", - "lastsale": "$1.22", - "netchange": "0.08", - "pctchange": "7.018%", - "volume": "1881827", - "marketCap": "24003052.00", + "lastsale": "$1.32", + "netchange": "0.10", + "pctchange": "8.197%", + "volume": "1020350", + "marketCap": "25970516.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44704,11 +44830,11 @@ { "symbol": "RDI", "name": "Reading International Inc Class A Common Stock", - "lastsale": "$1.83", - "netchange": "-0.11", - "pctchange": "-5.67%", - "volume": "44392", - "marketCap": "37684886.00", + "lastsale": "$1.84", + "netchange": "0.01", + "pctchange": "0.546%", + "volume": "6953", + "marketCap": "37890815.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -44718,11 +44844,11 @@ { "symbol": "RDIB", "name": "Reading International Inc Class B Common Stock", - "lastsale": "$13.58", - "netchange": "-0.02", - "pctchange": "-0.147%", - "volume": "2137", - "marketCap": "22822412.00", + "lastsale": "$14.50", + "netchange": "0.92", + "pctchange": "6.775%", + "volume": "2847", + "marketCap": "24368555.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -44732,11 +44858,11 @@ { "symbol": "RDNT", "name": "RadNet Inc. Common Stock", - "lastsale": "$35.90", - "netchange": "-0.46", - "pctchange": "-1.265%", - "volume": "452829", - "marketCap": "2437419910.00", + "lastsale": "$35.57", + "netchange": "-0.33", + "pctchange": "-0.919%", + "volume": "459738", + "marketCap": "2415014657.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -44746,11 +44872,11 @@ { "symbol": "RDUS", "name": "Schnitzer Steel Industries Inc. Class A Common Stock", - "lastsale": "$29.12", - "netchange": "-0.41", - "pctchange": "-1.388%", - "volume": "200947", - "marketCap": "801156225.00", + "lastsale": "$30.40", + "netchange": "1.28", + "pctchange": "4.396%", + "volume": "201790", + "marketCap": "836371883.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -44760,11 +44886,11 @@ { "symbol": "RDVT", "name": "Red Violet Inc. Common Stock ", - "lastsale": "$19.86", - "netchange": "-0.08", - "pctchange": "-0.401%", - "volume": "23157", - "marketCap": "276836583.00", + "lastsale": "$19.89", + "netchange": "0.03", + "pctchange": "0.151%", + "volume": "32084", + "marketCap": "277254765.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -44774,11 +44900,11 @@ { "symbol": "RDWR", "name": "Radware Ltd. Ordinary Shares", - "lastsale": "$16.70", - "netchange": "-0.20", - "pctchange": "-1.183%", - "volume": "142102", - "marketCap": "731792330.00", + "lastsale": "$16.40", + "netchange": "-0.30", + "pctchange": "-1.796%", + "volume": "110847", + "marketCap": "718646360.00", "country": "Israel", "ipoyear": "1999", "industry": "Business Services", @@ -44788,11 +44914,11 @@ { "symbol": "RDZN", "name": "Roadzen Inc. Ordinary Shares", - "lastsale": "$3.25", - "netchange": "0.05", - "pctchange": "1.563%", - "volume": "8565", - "marketCap": "222432694.00", + "lastsale": "$3.16", + "netchange": "-0.09", + "pctchange": "-2.769%", + "volume": "2895", + "marketCap": "216273020.00", "country": "United States", "ipoyear": "2022", "industry": "Blank Checks", @@ -44803,9 +44929,9 @@ "symbol": "RDZNW", "name": "Roadzen Inc. Warrants", "lastsale": "$0.032", - "netchange": "-0.008", - "pctchange": "-20.00%", - "volume": "45033", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "100", "marketCap": "2190107.00", "country": "United States", "ipoyear": "2022", @@ -44816,25 +44942,25 @@ { "symbol": "REAL", "name": "The RealReal Inc. Common Stock", - "lastsale": "$2.36", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1850408", - "marketCap": "243913354.00", + "lastsale": "$2.39", + "netchange": "0.03", + "pctchange": "1.271%", + "volume": "2687471", + "marketCap": "247013947.00", "country": "United States", "ipoyear": "2019", - "industry": "Other Specialty Stores", + "industry": "Consumer Specialties", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/real" }, { "symbol": "REAX", "name": "The Real Brokerage Inc. Common Shares", - "lastsale": "$1.64", - "netchange": "-0.01", - "pctchange": "-0.606%", - "volume": "215689", - "marketCap": "298152000.00", + "lastsale": "$1.61", + "netchange": "-0.03", + "pctchange": "-1.829%", + "volume": "91129", + "marketCap": "292698000.00", "country": "Canada", "ipoyear": "", "industry": "Real Estate", @@ -44844,11 +44970,11 @@ { "symbol": "REBN", "name": "Reborn Coffee Inc. Common Stock", - "lastsale": "$0.5601", - "netchange": "-0.0119", - "pctchange": "-2.08%", - "volume": "14957", - "marketCap": "7428451.00", + "lastsale": "$0.559", + "netchange": "-0.0011", + "pctchange": "-0.196%", + "volume": "14585", + "marketCap": "7413862.00", "country": "United States", "ipoyear": "2022", "industry": "Restaurants", @@ -44858,11 +44984,11 @@ { "symbol": "REE", "name": "REE Automotive Ltd. Class A Ordinary Shares", - "lastsale": "$4.21", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "33741", - "marketCap": "46979327.00", + "lastsale": "$5.16", + "netchange": "0.95", + "pctchange": "22.565%", + "volume": "150332", + "marketCap": "57580363.00", "country": "Israel", "ipoyear": "", "industry": "Auto Manufacturing", @@ -44872,11 +44998,11 @@ { "symbol": "REFI", "name": "Chicago Atlantic Real Estate Finance Inc. Common Stock", - "lastsale": "$16.21", - "netchange": "0.26", - "pctchange": "1.63%", - "volume": "93666", - "marketCap": "294734127.00", + "lastsale": "$16.81", + "netchange": "0.60", + "pctchange": "3.701%", + "volume": "133209", + "marketCap": "305643471.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -44886,11 +45012,11 @@ { "symbol": "REFR", "name": "Research Frontiers Incorporated Common Stock", - "lastsale": "$0.9197", - "netchange": "-0.0253", - "pctchange": "-2.677%", - "volume": "151535", - "marketCap": "30818491.00", + "lastsale": "$0.93", + "netchange": "0.0103", + "pctchange": "1.12%", + "volume": "97457", + "marketCap": "31163637.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -44900,11 +45026,11 @@ { "symbol": "REG", "name": "Regency Centers Corporation Common Stock", - "lastsale": "$66.74", - "netchange": "-0.17", - "pctchange": "-0.254%", - "volume": "978215", - "marketCap": "12318934672.00", + "lastsale": "$66.38", + "netchange": "-0.36", + "pctchange": "-0.539%", + "volume": "1515765", + "marketCap": "12252485519.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -44914,10 +45040,10 @@ { "symbol": "REGCO", "name": "Regency Centers Corporation 5.875% Series B Cumulative Redeemable Preferred Stock", - "lastsale": "$23.00", - "netchange": "0.035", - "pctchange": "0.152%", - "volume": "9522", + "lastsale": "$23.05", + "netchange": "0.05", + "pctchange": "0.217%", + "volume": "14628", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -44928,10 +45054,10 @@ { "symbol": "REGCP", "name": "Regency Centers Corporation 6.25% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$24.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1683", + "lastsale": "$24.24", + "netchange": "0.24", + "pctchange": "1.00%", + "volume": "5170", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -44942,11 +45068,11 @@ { "symbol": "REGN", "name": "Regeneron Pharmaceuticals Inc. Common Stock", - "lastsale": "$850.87", - "netchange": "-8.27", - "pctchange": "-0.963%", - "volume": "627417", - "marketCap": "92699720276.00", + "lastsale": "$848.39", + "netchange": "-2.48", + "pctchange": "-0.291%", + "volume": "844208", + "marketCap": "92429531756.00", "country": "United States", "ipoyear": "1991", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44956,11 +45082,11 @@ { "symbol": "REKR", "name": "Rekor Systems Inc. Common Stock", - "lastsale": "$2.895", - "netchange": "-0.045", - "pctchange": "-1.531%", - "volume": "576981", - "marketCap": "200180834.00", + "lastsale": "$2.99", + "netchange": "0.095", + "pctchange": "3.282%", + "volume": "1010201", + "marketCap": "206749808.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -44970,39 +45096,25 @@ { "symbol": "RELI", "name": "Reliance Global Group Inc. Common Stock", - "lastsale": "$0.626", - "netchange": "-0.015", - "pctchange": "-2.34%", - "volume": "149425", - "marketCap": "1548636.00", + "lastsale": "$0.59", + "netchange": "-0.036", + "pctchange": "-5.751%", + "volume": "147612", + "marketCap": "1459577.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", "sector": "Finance", "url": "/market-activity/stocks/reli" }, - { - "symbol": "RELIW", - "name": "Reliance Global Group Inc. Series A Warrants", - "lastsale": "$0.0562", - "netchange": "-0.0637", - "pctchange": "-53.128%", - "volume": "252", - "marketCap": "139031.00", - "country": "United States", - "ipoyear": "", - "industry": "Specialty Insurers", - "sector": "Finance", - "url": "/market-activity/stocks/reliw" - }, { "symbol": "RELL", "name": "Richardson Electronics Ltd. Common Stock", - "lastsale": "$13.19", - "netchange": "-0.16", - "pctchange": "-1.199%", - "volume": "85951", - "marketCap": "188306257.00", + "lastsale": "$13.39", + "netchange": "0.20", + "pctchange": "1.516%", + "volume": "52265", + "marketCap": "191161545.00", "country": "United States", "ipoyear": "1983", "industry": "Electronic Components", @@ -45012,11 +45124,11 @@ { "symbol": "RELY", "name": "Remitly Global Inc. Common Stock", - "lastsale": "$18.20", - "netchange": "0.33", - "pctchange": "1.847%", - "volume": "2058488", - "marketCap": "3369870886.00", + "lastsale": "$18.60", + "netchange": "0.40", + "pctchange": "2.198%", + "volume": "2489888", + "marketCap": "3443933983.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -45026,11 +45138,11 @@ { "symbol": "RENB", "name": "Renovaro Biosciences Inc. Common Stock", - "lastsale": "$3.39", - "netchange": "-0.15", - "pctchange": "-4.237%", - "volume": "74045", - "marketCap": "226106708.00", + "lastsale": "$3.35", + "netchange": "-0.04", + "pctchange": "-1.18%", + "volume": "41242", + "marketCap": "223438782.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45040,10 +45152,10 @@ { "symbol": "RENE", "name": "Cartesian Growth Corporation II Class A Ordinary Shares", - "lastsale": "$10.93", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "9526", + "lastsale": "$10.94", + "netchange": "0.01", + "pctchange": "0.091%", + "volume": "307207", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -45068,11 +45180,11 @@ { "symbol": "RENT", "name": "Rent the Runway Inc. Class A Common Stock", - "lastsale": "$0.7585", - "netchange": "-0.0605", - "pctchange": "-7.387%", - "volume": "1112100", - "marketCap": "53338991.00", + "lastsale": "$0.6757", + "netchange": "-0.0828", + "pctchange": "-10.916%", + "volume": "889329", + "marketCap": "47516356.00", "country": "United States", "ipoyear": "2021", "industry": "Other Specialty Stores", @@ -45082,11 +45194,11 @@ { "symbol": "REPL", "name": "Replimune Group Inc. Common Stock", - "lastsale": "$7.26", - "netchange": "-0.80", - "pctchange": "-9.926%", - "volume": "1451301", - "marketCap": "428770830.00", + "lastsale": "$7.66", + "netchange": "0.40", + "pctchange": "5.51%", + "volume": "933815", + "marketCap": "452394567.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -45096,25 +45208,25 @@ { "symbol": "RETO", "name": "ReTo Eco-Solutions Inc. Common Shares", - "lastsale": "$0.40", - "netchange": "-0.0523", - "pctchange": "-11.563%", - "volume": "199298", - "marketCap": "2152000.00", + "lastsale": "$0.39", + "netchange": "-0.01", + "pctchange": "-2.50%", + "volume": "194189", + "marketCap": "2098200.00", "country": "China", "ipoyear": "2017", - "industry": "Industrial Machinery/Components", - "sector": "Industrials", + "industry": "Multi-Sector Companies", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/reto" }, { "symbol": "REVB", "name": "Revelation Biosciences Inc. Common Stock", - "lastsale": "$0.548", - "netchange": "-0.003", - "pctchange": "-0.544%", - "volume": "13853", - "marketCap": "3450922.00", + "lastsale": "$0.5604", + "netchange": "0.0124", + "pctchange": "2.263%", + "volume": "59445", + "marketCap": "3529009.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45124,11 +45236,11 @@ { "symbol": "REVBW", "name": "Revelation Biosciences Inc. Warrant", - "lastsale": "$0.012", - "netchange": "0.0017", - "pctchange": "16.505%", - "volume": "12766", - "marketCap": "75568.00", + "lastsale": "$0.01", + "netchange": "-0.002", + "pctchange": "-16.667%", + "volume": "579", + "marketCap": "62973.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45138,15 +45250,15 @@ { "symbol": "REYN", "name": "Reynolds Consumer Products Inc. Common Stock", - "lastsale": "$26.32", - "netchange": "-0.20", - "pctchange": "-0.754%", - "volume": "414510", - "marketCap": "5527442960.00", + "lastsale": "$26.68", + "netchange": "0.36", + "pctchange": "1.368%", + "volume": "337047", + "marketCap": "5603046283.00", "country": "United States", "ipoyear": "2020", - "industry": "Office Equipment/Supplies/Services", - "sector": "Industrials", + "industry": "Containers/Packaging", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/reyn" }, { @@ -45163,28 +45275,14 @@ "sector": "Finance", "url": "/market-activity/stocks/rfac" }, - { - "symbol": "RFACW", - "name": "RF Acquisition Corp. Warrants", - "lastsale": "$0.02", - "netchange": "-0.005", - "pctchange": "-20.00%", - "volume": "14983", - "marketCap": "0.00", - "country": "Singapore", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/rfacw" - }, { "symbol": "RFIL", "name": "RF Industries Ltd. Common Stock", - "lastsale": "$2.73", - "netchange": "-0.03", - "pctchange": "-1.087%", - "volume": "7605", - "marketCap": "28091402.00", + "lastsale": "$2.7299", + "netchange": "-0.0001", + "pctchange": "-0.004%", + "volume": "5380", + "marketCap": "28090373.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -45197,7 +45295,7 @@ "lastsale": "$9.74", "netchange": "0.00", "pctchange": "0.00%", - "volume": "31", + "volume": "58", "marketCap": "126745315.00", "country": "Hong Kong", "ipoyear": "2021", @@ -45208,11 +45306,11 @@ { "symbol": "RGCO", "name": "RGC Resources Inc. Common Stock", - "lastsale": "$21.24", - "netchange": "-0.33", - "pctchange": "-1.53%", - "volume": "17012", - "marketCap": "213074625.00", + "lastsale": "$21.45", + "netchange": "0.21", + "pctchange": "0.989%", + "volume": "15319", + "marketCap": "215181295.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -45222,25 +45320,25 @@ { "symbol": "RGEN", "name": "Repligen Corporation Common Stock", - "lastsale": "$176.76", - "netchange": "-4.455", - "pctchange": "-2.458%", - "volume": "545023", - "marketCap": "9868866618.00", + "lastsale": "$182.10", + "netchange": "5.34", + "pctchange": "3.021%", + "volume": "455478", + "marketCap": "10167009567.00", "country": "United States", "ipoyear": "1986", - "industry": "Medical/Dental Instruments", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/rgen" }, { "symbol": "RGF", "name": "The Real Good Food Company Inc. Class A Common Stock", - "lastsale": "$1.45", - "netchange": "-0.11", - "pctchange": "-7.051%", - "volume": "154690", - "marketCap": "48842096.00", + "lastsale": "$1.51", + "netchange": "0.06", + "pctchange": "4.138%", + "volume": "384553", + "marketCap": "50863148.00", "country": "United States", "ipoyear": "2021", "industry": "Packaged Foods", @@ -45250,11 +45348,11 @@ { "symbol": "RGLD", "name": "Royal Gold Inc. Common Stock", - "lastsale": "$120.42", - "netchange": "1.34", - "pctchange": "1.125%", - "volume": "368062", - "marketCap": "7910632085.00", + "lastsale": "$122.75", + "netchange": "2.33", + "pctchange": "1.935%", + "volume": "385371", + "marketCap": "8063694473.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -45264,11 +45362,11 @@ { "symbol": "RGLS", "name": "Regulus Therapeutics Inc. Common Stock", - "lastsale": "$1.23", - "netchange": "-0.14", - "pctchange": "-10.219%", - "volume": "45096", - "marketCap": "24873887.00", + "lastsale": "$1.32", + "netchange": "0.09", + "pctchange": "7.317%", + "volume": "38467", + "marketCap": "26693927.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45278,11 +45376,11 @@ { "symbol": "RGNX", "name": "REGENXBIO Inc. Common Stock", - "lastsale": "$19.51", - "netchange": "-0.45", - "pctchange": "-2.255%", - "volume": "327525", - "marketCap": "858283530.00", + "lastsale": "$19.61", + "netchange": "0.10", + "pctchange": "0.513%", + "volume": "381912", + "marketCap": "862682728.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -45292,11 +45390,11 @@ { "symbol": "RGP", "name": "Resources Connection Inc. Common Stock", - "lastsale": "$14.21", - "netchange": "0.08", - "pctchange": "0.566%", - "volume": "234502", - "marketCap": "478845297.00", + "lastsale": "$14.11", + "netchange": "-0.10", + "pctchange": "-0.704%", + "volume": "168501", + "marketCap": "475475521.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -45306,10 +45404,10 @@ { "symbol": "RGTI", "name": "Rigetti Computing Inc. Common Stock", - "lastsale": "$1.10", - "netchange": "0.03", - "pctchange": "2.804%", - "volume": "3354618", + "lastsale": "$1.06", + "netchange": "-0.04", + "pctchange": "-3.636%", + "volume": "2794530", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -45320,10 +45418,10 @@ { "symbol": "RGTIW", "name": "Rigetti Computing Inc. Warrants", - "lastsale": "$0.17", - "netchange": "-0.0112", - "pctchange": "-6.181%", - "volume": "14584", + "lastsale": "$0.1401", + "netchange": "-0.0299", + "pctchange": "-17.588%", + "volume": "82780", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -45334,11 +45432,11 @@ { "symbol": "RICK", "name": "RCI Hospitality Holdings Inc. Common Stock", - "lastsale": "$65.50", - "netchange": "2.06", - "pctchange": "3.247%", - "volume": "97342", - "marketCap": "613059368.00", + "lastsale": "$66.64", + "netchange": "1.14", + "pctchange": "1.74%", + "volume": "81427", + "marketCap": "623729408.00", "country": "United States", "ipoyear": "1995", "industry": "Restaurants", @@ -45348,11 +45446,11 @@ { "symbol": "RIGL", "name": "Rigel Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.24", - "netchange": "-0.05", - "pctchange": "-3.876%", - "volume": "619862", - "marketCap": "216218184.00", + "lastsale": "$1.23", + "netchange": "-0.01", + "pctchange": "-0.806%", + "volume": "1135692", + "marketCap": "214474489.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45362,11 +45460,11 @@ { "symbol": "RILY", "name": "B. Riley Financial Inc. Common Stock", - "lastsale": "$21.46", - "netchange": "1.01", - "pctchange": "4.939%", - "volume": "1498289", - "marketCap": "656308412.00", + "lastsale": "$20.78", + "netchange": "-0.68", + "pctchange": "-3.169%", + "volume": "1665215", + "marketCap": "635512059.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -45376,11 +45474,11 @@ { "symbol": "RILYG", "name": "B. Riley Financial Inc. 5.00% Senior Notes due 2026", - "lastsale": "$16.70", - "netchange": "0.01", - "pctchange": "0.06%", - "volume": "28648", - "marketCap": "510733946.00", + "lastsale": "$16.40", + "netchange": "-0.30", + "pctchange": "-1.796%", + "volume": "44891", + "marketCap": "501559084.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -45390,11 +45488,11 @@ { "symbol": "RILYK", "name": "B. Riley Financial Inc. 5.50% Senior Notes Due 2026", - "lastsale": "$18.48", - "netchange": "-0.02", - "pctchange": "-0.108%", - "volume": "141751", - "marketCap": "565171456.00", + "lastsale": "$18.26", + "netchange": "-0.22", + "pctchange": "-1.19%", + "volume": "133696", + "marketCap": "558443224.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -45404,11 +45502,11 @@ { "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": "$20.50", - "netchange": "0.62", - "pctchange": "3.119%", - "volume": "7256", - "marketCap": "626948856.00", + "lastsale": "$19.68", + "netchange": "-0.82", + "pctchange": "-4.00%", + "volume": "15246", + "marketCap": "601870901.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -45418,11 +45516,11 @@ { "symbol": "RILYM", "name": "B. Riley Financial Inc. 6.375% Senior Notes due 2025", - "lastsale": "$21.52", - "netchange": "-0.02", - "pctchange": "-0.093%", - "volume": "43035", - "marketCap": "658143384.00", + "lastsale": "$21.07", + "netchange": "-0.45", + "pctchange": "-2.091%", + "volume": "53843", + "marketCap": "644381092.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -45432,11 +45530,11 @@ { "symbol": "RILYN", "name": "B. Riley Financial Inc. 6.50% Senior Notes Due 2026", - "lastsale": "$17.93", - "netchange": "0.42", - "pctchange": "2.399%", - "volume": "46349", - "marketCap": "548350877.00", + "lastsale": "$17.84", + "netchange": "-0.09", + "pctchange": "-0.502%", + "volume": "48520", + "marketCap": "545598419.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -45447,9 +45545,9 @@ "symbol": "RILYO", "name": "B. Riley Financial Inc. 6.75% Senior Notes due 2024", "lastsale": "$24.15", - "netchange": "0.316", - "pctchange": "1.326%", - "volume": "25054", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "22457", "marketCap": "738576335.00", "country": "United States", "ipoyear": "", @@ -45460,11 +45558,11 @@ { "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": "$17.06", - "netchange": "0.53", - "pctchange": "3.206%", - "volume": "34322", - "marketCap": "521743779.00", + "lastsale": "$17.13", + "netchange": "0.07", + "pctchange": "0.41%", + "volume": "30257", + "marketCap": "523884580.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -45474,11 +45572,11 @@ { "symbol": "RILYT", "name": "B. Riley Financial Inc. 6.00% Senior Notes Due 2028", - "lastsale": "$16.38", - "netchange": "0.59", - "pctchange": "3.737%", - "volume": "75207", - "marketCap": "500947427.00", + "lastsale": "$16.36", + "netchange": "-0.02", + "pctchange": "-0.122%", + "volume": "68114", + "marketCap": "500335770.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -45488,11 +45586,11 @@ { "symbol": "RILYZ", "name": "B. Riley Financial Inc. 5.25% Senior Notes due 2028", - "lastsale": "$14.48", - "netchange": "-0.14", - "pctchange": "-0.958%", - "volume": "278086", - "marketCap": "442839972.00", + "lastsale": "$14.06", + "netchange": "-0.42", + "pctchange": "-2.901%", + "volume": "262736", + "marketCap": "429995166.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -45502,25 +45600,25 @@ { "symbol": "RIOT", "name": "Riot Platforms Inc. Common Stock ", - "lastsale": "$16.40", - "netchange": "0.77", - "pctchange": "4.926%", - "volume": "33603555", - "marketCap": "3386852806.00", + "lastsale": "$16.68", + "netchange": "0.28", + "pctchange": "1.707%", + "volume": "43647576", + "marketCap": "3444677122.00", "country": "United States", "ipoyear": "", - "industry": "Finance: Consumer Services", - "sector": "Finance", + "industry": "Retail: Computer Software & Peripheral Equipment", + "sector": "Technology", "url": "/market-activity/stocks/riot" }, { "symbol": "RIVN", "name": "Rivian Automotive Inc. Class A Common Stock", - "lastsale": "$23.80", - "netchange": "0.97", - "pctchange": "4.249%", - "volume": "46274798", - "marketCap": "22793678690.00", + "lastsale": "$24.35", + "netchange": "0.55", + "pctchange": "2.311%", + "volume": "37479846", + "marketCap": "23320423365.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Manufacturing", @@ -45530,11 +45628,11 @@ { "symbol": "RKDA", "name": "Arcadia Biosciences Inc. Common Stock", - "lastsale": "$2.92", - "netchange": "-0.0001", - "pctchange": "-0.003%", - "volume": "2067", - "marketCap": "3242184.00", + "lastsale": "$2.845", + "netchange": "-0.075", + "pctchange": "-2.568%", + "volume": "6364", + "marketCap": "3158909.00", "country": "United States", "ipoyear": "2015", "industry": "Agricultural Chemicals", @@ -45544,11 +45642,11 @@ { "symbol": "RKLB", "name": "Rocket Lab USA Inc. Common Stock", - "lastsale": "$4.49", - "netchange": "-0.12", - "pctchange": "-2.603%", - "volume": "6459737", - "marketCap": "2181632599.00", + "lastsale": "$4.69", + "netchange": "0.20", + "pctchange": "4.454%", + "volume": "5064460", + "marketCap": "2278809997.00", "country": "United States", "ipoyear": "2020", "industry": "Aerospace", @@ -45558,11 +45656,11 @@ { "symbol": "RLAY", "name": "Relay Therapeutics Inc. Common Stock", - "lastsale": "$10.19", - "netchange": "0.05", - "pctchange": "0.493%", - "volume": "993808", - "marketCap": "1256108461.00", + "lastsale": "$10.74", + "netchange": "0.55", + "pctchange": "5.397%", + "volume": "1622495", + "marketCap": "1323906268.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -45572,11 +45670,11 @@ { "symbol": "RLMD", "name": "Relmada Therapeutics Inc. Common Stock", - "lastsale": "$2.51", - "netchange": "0.03", - "pctchange": "1.21%", - "volume": "166644", - "marketCap": "75549000.00", + "lastsale": "$2.48", + "netchange": "-0.03", + "pctchange": "-1.195%", + "volume": "826203", + "marketCap": "74646023.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45586,11 +45684,11 @@ { "symbol": "RLYB", "name": "Rallybio Corporation Common Stock", - "lastsale": "$2.90", - "netchange": "-0.14", - "pctchange": "-4.605%", - "volume": "194473", - "marketCap": "109601745.00", + "lastsale": "$2.91", + "netchange": "0.01", + "pctchange": "0.345%", + "volume": "70440", + "marketCap": "109979682.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45600,25 +45698,25 @@ { "symbol": "RMBI", "name": "Richmond Mutual Bancorporation Inc. Common Stock", - "lastsale": "$11.62", - "netchange": "-0.03", - "pctchange": "-0.258%", - "volume": "8993", - "marketCap": "130663054.00", + "lastsale": "$11.48", + "netchange": "-0.14", + "pctchange": "-1.205%", + "volume": "12093", + "marketCap": "129088800.00", "country": "United States", "ipoyear": "2019", - "industry": "Major Banks", - "sector": "Finance", + "industry": "", + "sector": "", "url": "/market-activity/stocks/rmbi" }, { "symbol": "RMBL", "name": "RumbleOn Inc. Class B Common Stock", - "lastsale": "$7.98", - "netchange": "0.19", - "pctchange": "2.439%", - "volume": "556990", - "marketCap": "134537206.00", + "lastsale": "$8.53", + "netchange": "0.55", + "pctchange": "6.892%", + "volume": "351654", + "marketCap": "143809820.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -45628,11 +45726,11 @@ { "symbol": "RMBS", "name": "Rambus Inc. Common Stock", - "lastsale": "$68.62", - "netchange": "-0.85", - "pctchange": "-1.224%", - "volume": "1169880", - "marketCap": "7377284117.00", + "lastsale": "$67.22", + "netchange": "-1.40", + "pctchange": "-2.04%", + "volume": "1579455", + "marketCap": "7226771180.00", "country": "United States", "ipoyear": "1997", "industry": "Semiconductors", @@ -45642,11 +45740,11 @@ { "symbol": "RMCF", "name": "Rocky Mountain Chocolate Factory Inc. Common Stock", - "lastsale": "$4.37", - "netchange": "-0.04", - "pctchange": "-0.907%", - "volume": "8490", - "marketCap": "27540548.00", + "lastsale": "$4.54", + "netchange": "0.17", + "pctchange": "3.89%", + "volume": "2210", + "marketCap": "28611920.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -45656,10 +45754,10 @@ { "symbol": "RMCO", "name": "Royalty Management Holding Corporation Class A Common Stock", - "lastsale": "$1.82", - "netchange": "-0.69", - "pctchange": "-27.49%", - "volume": "138971", + "lastsale": "$1.74", + "netchange": "-0.08", + "pctchange": "-4.396%", + "volume": "81727", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -45670,10 +45768,10 @@ { "symbol": "RMCOW", "name": "Royalty Management Holding Corporation Warrant", - "lastsale": "$0.0161", - "netchange": "-0.0288", - "pctchange": "-64.143%", - "volume": "18138", + "lastsale": "$0.021", + "netchange": "0.0049", + "pctchange": "30.435%", + "volume": "20331", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -45685,9 +45783,9 @@ "symbol": "RMGC", "name": "RMG Acquisition Corp. III Class A Ordinary Shares", "lastsale": "$10.47", - "netchange": "-0.03", - "pctchange": "-0.286%", - "volume": "1747", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -45712,10 +45810,10 @@ { "symbol": "RMGCW", "name": "RMG Acquisition Corp. III Warrant", - "lastsale": "$0.05", - "netchange": "0.0018", - "pctchange": "3.734%", - "volume": "82672", + "lastsale": "$0.07", + "netchange": "0.02", + "pctchange": "40.00%", + "volume": "700", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -45726,11 +45824,11 @@ { "symbol": "RMNI", "name": "Rimini Street Inc. (DE) Common Stock", - "lastsale": "$3.07", - "netchange": "-0.02", - "pctchange": "-0.647%", - "volume": "436250", - "marketCap": "274424230.00", + "lastsale": "$3.24", + "netchange": "0.17", + "pctchange": "5.537%", + "volume": "415316", + "marketCap": "289620360.00", "country": "United States", "ipoyear": "2015", "industry": "Business Services", @@ -45740,11 +45838,11 @@ { "symbol": "RMR", "name": "The RMR Group Inc. Class A Common Stock", - "lastsale": "$26.73", - "netchange": "-0.13", - "pctchange": "-0.484%", - "volume": "72646", - "marketCap": "847636286.00", + "lastsale": "$27.15", + "netchange": "0.42", + "pctchange": "1.571%", + "volume": "68375", + "marketCap": "860954926.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -45754,11 +45852,11 @@ { "symbol": "RMTI", "name": "Rockwell Medical Inc. Common Stock", - "lastsale": "$1.69", - "netchange": "-0.055", - "pctchange": "-3.152%", - "volume": "186884", - "marketCap": "48147530.00", + "lastsale": "$1.73", + "netchange": "0.04", + "pctchange": "2.367%", + "volume": "372991", + "marketCap": "49287117.00", "country": "United States", "ipoyear": "1998", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45768,11 +45866,11 @@ { "symbol": "RNA", "name": "Avidity Biosciences Inc. Common Stock", - "lastsale": "$8.76", - "netchange": "0.11", - "pctchange": "1.272%", - "volume": "1565234", - "marketCap": "649126985.00", + "lastsale": "$9.11", + "netchange": "0.35", + "pctchange": "3.995%", + "volume": "1604072", + "marketCap": "675062424.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45782,11 +45880,11 @@ { "symbol": "RNAC", "name": "Cartesian Therapeutics Inc. Common Stock", - "lastsale": "$0.7292", - "netchange": "-0.0187", - "pctchange": "-2.50%", - "volume": "1126411", - "marketCap": "113174890.00", + "lastsale": "$0.6976", + "netchange": "-0.0316", + "pctchange": "-4.334%", + "volume": "1094807", + "marketCap": "108270437.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45796,11 +45894,11 @@ { "symbol": "RNAZ", "name": "TransCode Therapeutics Inc. Common Stock", - "lastsale": "$0.1637", - "netchange": "-0.0058", - "pctchange": "-3.422%", - "volume": "898936", - "marketCap": "3289976.00", + "lastsale": "$0.1527", + "netchange": "-0.011", + "pctchange": "-6.72%", + "volume": "2031967", + "marketCap": "3068903.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45810,11 +45908,11 @@ { "symbol": "RNLX", "name": "Renalytix plc American Depositary Shares", - "lastsale": "$0.3607", - "netchange": "-0.0045", - "pctchange": "-1.232%", - "volume": "100255", - "marketCap": "17571529.00", + "lastsale": "$0.33", + "netchange": "-0.0307", + "pctchange": "-8.511%", + "volume": "111340", + "marketCap": "16075976.00", "country": "United Kingdom", "ipoyear": "2020", "industry": "Medical Specialities", @@ -45824,39 +45922,39 @@ { "symbol": "RNW", "name": "ReNew Energy Global plc Class A Ordinary Shares", - "lastsale": "$7.21", - "netchange": "0.05", - "pctchange": "0.698%", - "volume": "548158", - "marketCap": "577098328.00", + "lastsale": "$7.46", + "netchange": "0.25", + "pctchange": "3.467%", + "volume": "620305", + "marketCap": "597108672.00", "country": "United Kingdom", "ipoyear": "", - "industry": "Electric Utilities: Central", - "sector": "Utilities", + "industry": "Environmental Services", + "sector": "Industrials", "url": "/market-activity/stocks/rnw" }, { "symbol": "RNWWW", "name": "ReNew Energy Global plc Warrant", - "lastsale": "$0.98", - "netchange": "-0.003", - "pctchange": "-0.305%", - "volume": "1871", - "marketCap": "78440549.00", + "lastsale": "$1.05", + "netchange": "0.07", + "pctchange": "7.143%", + "volume": "89696", + "marketCap": "84043446.00", "country": "United Kingdom", "ipoyear": "", - "industry": "Environmental Services", - "sector": "Industrials", + "industry": "Electric Utilities: Central", + "sector": "Utilities", "url": "/market-activity/stocks/rnwww" }, { "symbol": "RNXT", "name": "RenovoRx Inc. Common Stock", - "lastsale": "$0.797", - "netchange": "-0.058", - "pctchange": "-6.784%", - "volume": "66879", - "marketCap": "8522783.00", + "lastsale": "$0.7315", + "netchange": "-0.0655", + "pctchange": "-8.218%", + "volume": "71853", + "marketCap": "7822354.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45866,11 +45964,11 @@ { "symbol": "ROAD", "name": "Construction Partners Inc. Class A Common Stock", - "lastsale": "$43.13", - "netchange": "-0.19", - "pctchange": "-0.439%", - "volume": "260400", - "marketCap": "2273363711.00", + "lastsale": "$44.39", + "netchange": "1.26", + "pctchange": "2.921%", + "volume": "362355", + "marketCap": "2339777768.00", "country": "United States", "ipoyear": "2018", "industry": "Military/Government/Technical", @@ -45880,24 +45978,24 @@ { "symbol": "ROCK", "name": "Gibraltar Industries Inc. Common Stock", - "lastsale": "$78.02", - "netchange": "-0.26", - "pctchange": "-0.332%", - "volume": "222983", - "marketCap": "2374650893.00", + "lastsale": "$79.49", + "netchange": "1.47", + "pctchange": "1.884%", + "volume": "167454", + "marketCap": "2419392457.00", "country": "United States", "ipoyear": "1993", - "industry": "", - "sector": "", + "industry": "Steel/Iron Ore", + "sector": "Industrials", "url": "/market-activity/stocks/rock" }, { "symbol": "ROCL", "name": "Roth CH Acquisition V Co. Common Stock", - "lastsale": "$10.64", - "netchange": "0.01", - "pctchange": "0.094%", - "volume": "652", + "lastsale": "$10.63", + "netchange": "-0.01", + "pctchange": "-0.094%", + "volume": "635", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -45908,10 +46006,10 @@ { "symbol": "ROCLW", "name": "Roth CH Acquisition V Co. Warrant", - "lastsale": "$0.05", - "netchange": "-0.0083", - "pctchange": "-14.237%", - "volume": "100", + "lastsale": "$0.0559", + "netchange": "0.0059", + "pctchange": "11.80%", + "volume": "400", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -45922,11 +46020,11 @@ { "symbol": "ROI", "name": "RiskOn International Inc. Common Stock", - "lastsale": "$0.1467", - "netchange": "-0.0053", - "pctchange": "-3.487%", - "volume": "888543", - "marketCap": "521555.00", + "lastsale": "$0.1449", + "netchange": "-0.0018", + "pctchange": "-1.227%", + "volume": "832923", + "marketCap": "515155.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -45936,11 +46034,11 @@ { "symbol": "ROIC", "name": "Retail Opportunity Investments Corp. Common Stock (MD)", - "lastsale": "$13.91", - "netchange": "-0.21", - "pctchange": "-1.487%", - "volume": "1120601", - "marketCap": "1752684968.00", + "lastsale": "$13.87", + "netchange": "-0.04", + "pctchange": "-0.288%", + "volume": "1920067", + "marketCap": "1747644897.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -45950,11 +46048,11 @@ { "symbol": "ROIV", "name": "Roivant Sciences Ltd. Common Shares", - "lastsale": "$10.91", - "netchange": "-0.25", - "pctchange": "-2.24%", - "volume": "3894897", - "marketCap": "8770781994.00", + "lastsale": "$10.80", + "netchange": "-0.11", + "pctchange": "-1.008%", + "volume": "4590669", + "marketCap": "8682350645.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45964,11 +46062,11 @@ { "symbol": "ROKU", "name": "Roku Inc. Class A Common Stock", - "lastsale": "$93.49", - "netchange": "-2.44", - "pctchange": "-2.544%", - "volume": "6676446", - "marketCap": "13321935334.00", + "lastsale": "$94.42", + "netchange": "0.93", + "pctchange": "0.995%", + "volume": "4826661", + "marketCap": "13454456457.00", "country": "United States", "ipoyear": "2017", "industry": "Cable & Other Pay Television Services", @@ -45978,11 +46076,11 @@ { "symbol": "ROOT", "name": "Root Inc. Class A Common Stock", - "lastsale": "$10.41", - "netchange": "-0.11", - "pctchange": "-1.046%", - "volume": "43728", - "marketCap": "151986000.00", + "lastsale": "$10.60", + "netchange": "0.19", + "pctchange": "1.825%", + "volume": "60988", + "marketCap": "154760000.00", "country": "United States", "ipoyear": "2020", "industry": "Property-Casualty Insurers", @@ -45992,11 +46090,11 @@ { "symbol": "ROP", "name": "Roper Technologies Inc. Common Stock", - "lastsale": "$542.97", - "netchange": "1.42", - "pctchange": "0.262%", - "volume": "653309", - "marketCap": "58001204867.00", + "lastsale": "$541.56", + "netchange": "-1.41", + "pctchange": "-0.26%", + "volume": "499944", + "marketCap": "57850585683.00", "country": "United States", "ipoyear": "1992", "industry": "Industrial Machinery/Components", @@ -46006,11 +46104,11 @@ { "symbol": "ROST", "name": "Ross Stores Inc. Common Stock", - "lastsale": "$135.04", - "netchange": "1.10", - "pctchange": "0.821%", - "volume": "1893789", - "marketCap": "45463412561.00", + "lastsale": "$135.87", + "netchange": "0.83", + "pctchange": "0.615%", + "volume": "1319588", + "marketCap": "45742845561.00", "country": "United States", "ipoyear": "1985", "industry": "Clothing/Shoe/Accessory Stores", @@ -46021,9 +46119,9 @@ "symbol": "ROVR", "name": "Rover Group Inc. Class A Common Stock", "lastsale": "$10.89", - "netchange": "0.03", - "pctchange": "0.276%", - "volume": "1691187", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1246784", "marketCap": "1954015754.00", "country": "United States", "ipoyear": "2021", @@ -46034,11 +46132,11 @@ { "symbol": "RPAY", "name": "Repay Holdings Corporation Class A Common Stock", - "lastsale": "$8.02", - "netchange": "-0.04", - "pctchange": "-0.496%", - "volume": "941423", - "marketCap": "759165020.00", + "lastsale": "$8.23", + "netchange": "0.21", + "pctchange": "2.618%", + "volume": "695636", + "marketCap": "779043405.00", "country": "United States", "ipoyear": "2018", "industry": "Business Services", @@ -46048,11 +46146,11 @@ { "symbol": "RPD", "name": "Rapid7 Inc. Common Stock", - "lastsale": "$59.05", - "netchange": "-0.39", - "pctchange": "-0.656%", - "volume": "578492", - "marketCap": "3628443756.00", + "lastsale": "$58.75", + "netchange": "-0.30", + "pctchange": "-0.508%", + "volume": "765243", + "marketCap": "3610009664.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -46062,11 +46160,11 @@ { "symbol": "RPHM", "name": "Reneo Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.43", - "netchange": "0.01", - "pctchange": "0.704%", - "volume": "2114497", - "marketCap": "47635855.00", + "lastsale": "$1.46", + "netchange": "0.03", + "pctchange": "2.098%", + "volume": "1309307", + "marketCap": "48635209.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46076,11 +46174,11 @@ { "symbol": "RPID", "name": "Rapid Micro Biosystems Inc. Class A Common Stock", - "lastsale": "$0.9652", - "netchange": "-0.0348", - "pctchange": "-3.48%", - "volume": "24411", - "marketCap": "40923423.00", + "lastsale": "$0.96", + "netchange": "-0.0052", + "pctchange": "-0.539%", + "volume": "38016", + "marketCap": "40702949.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -46090,11 +46188,11 @@ { "symbol": "RPRX", "name": "Royalty Pharma plc Class A Ordinary Shares ", - "lastsale": "$27.35", - "netchange": "-0.02", - "pctchange": "-0.073%", - "volume": "3482968", - "marketCap": "16339767525.00", + "lastsale": "$27.78", + "netchange": "0.43", + "pctchange": "1.572%", + "volume": "2783341", + "marketCap": "16596663321.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46104,11 +46202,11 @@ { "symbol": "RPTX", "name": "Repare Therapeutics Inc. Common Shares", - "lastsale": "$6.44", - "netchange": "-0.31", - "pctchange": "-4.593%", - "volume": "161159", - "marketCap": "271314952.00", + "lastsale": "$6.665", + "netchange": "0.225", + "pctchange": "3.494%", + "volume": "328576", + "marketCap": "280794124.00", "country": "Canada", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46118,10 +46216,10 @@ { "symbol": "RR", "name": "Richtech Robotics Inc. Class B Common Stock", - "lastsale": "$4.80", - "netchange": "0.09", - "pctchange": "1.911%", - "volume": "45684", + "lastsale": "$5.07", + "netchange": "0.27", + "pctchange": "5.625%", + "volume": "13847", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -46132,11 +46230,11 @@ { "symbol": "RRBI", "name": "Red River Bancshares Inc. Common Stock", - "lastsale": "$54.70", - "netchange": "-1.36", - "pctchange": "-2.426%", - "volume": "12614", - "marketCap": "390107600.00", + "lastsale": "$56.40", + "netchange": "1.70", + "pctchange": "3.108%", + "volume": "10968", + "marketCap": "402231602.00", "country": "United States", "ipoyear": "2019", "industry": "Hotels/Resorts", @@ -46146,11 +46244,11 @@ { "symbol": "RRGB", "name": "Red Robin Gourmet Burgers Inc. Common Stock", - "lastsale": "$11.49", - "netchange": "0.08", - "pctchange": "0.701%", - "volume": "95746", - "marketCap": "177865200.00", + "lastsale": "$11.81", + "netchange": "0.32", + "pctchange": "2.785%", + "volume": "91852", + "marketCap": "182818800.00", "country": "United States", "ipoyear": "2002", "industry": "Restaurants", @@ -46160,11 +46258,11 @@ { "symbol": "RRR", "name": "Red Rock Resorts Inc. Class A Common Stock", - "lastsale": "$50.61", - "netchange": "0.79", - "pctchange": "1.586%", - "volume": "480431", - "marketCap": "5282902227.00", + "lastsale": "$53.20", + "netchange": "2.59", + "pctchange": "5.118%", + "volume": "443420", + "marketCap": "5553258220.00", "country": "United States", "ipoyear": "2016", "industry": "Hotels/Resorts", @@ -46174,11 +46272,11 @@ { "symbol": "RSLS", "name": "ReShape Lifesciences Inc. Common Stock", - "lastsale": "$0.263", - "netchange": "-0.068", - "pctchange": "-20.544%", - "volume": "5368196", - "marketCap": "3454631.00", + "lastsale": "$0.3121", + "netchange": "0.0491", + "pctchange": "18.669%", + "volume": "3932043", + "marketCap": "4099583.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -46188,11 +46286,11 @@ { "symbol": "RSSS", "name": "Research Solutions Inc Common Stock", - "lastsale": "$2.85", - "netchange": "-0.11", - "pctchange": "-3.716%", - "volume": "56832", - "marketCap": "84428642.00", + "lastsale": "$2.79", + "netchange": "-0.06", + "pctchange": "-2.105%", + "volume": "6847", + "marketCap": "82651197.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -46202,11 +46300,11 @@ { "symbol": "RSVR", "name": "Reservoir Media Inc. Common Stock", - "lastsale": "$6.97", - "netchange": "0.15", - "pctchange": "2.199%", - "volume": "95192", - "marketCap": "451731520.00", + "lastsale": "$7.01", + "netchange": "0.04", + "pctchange": "0.574%", + "volume": "53773", + "marketCap": "454323953.00", "country": "United States", "ipoyear": "2021", "industry": "Movies/Entertainment", @@ -46216,11 +46314,11 @@ { "symbol": "RSVRW", "name": "Reservoir Media Inc. Warrant", - "lastsale": "$1.42", - "netchange": "0.01", - "pctchange": "0.709%", - "volume": "453", - "marketCap": "92031386.00", + "lastsale": "$1.48", + "netchange": "0.06", + "pctchange": "4.225%", + "volume": "300", + "marketCap": "95920036.00", "country": "United States", "ipoyear": "2021", "industry": "Movies/Entertainment", @@ -46230,25 +46328,25 @@ { "symbol": "RTC", "name": "Baijiayun Group Ltd. Class A Ordinary Shares", - "lastsale": "$1.59", - "netchange": "0.055", - "pctchange": "3.583%", - "volume": "2352", - "marketCap": "46428000.00", + "lastsale": "$1.57", + "netchange": "-0.02", + "pctchange": "-1.258%", + "volume": "7643", + "marketCap": "45844000.00", "country": "China", "ipoyear": "2006", - "industry": "Computer Software: Prepackaged Software", - "sector": "Technology", + "industry": "Specialty Chemicals", + "sector": "Industrials", "url": "/market-activity/stocks/rtc" }, { "symbol": "RUM", "name": "Rumble Inc. Class A Common Stock", - "lastsale": "$4.91", - "netchange": "0.06", - "pctchange": "1.237%", - "volume": "1179725", - "marketCap": "1895530821.00", + "lastsale": "$5.05", + "netchange": "0.14", + "pctchange": "2.851%", + "volume": "1212204", + "marketCap": "1949578543.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -46258,11 +46356,11 @@ { "symbol": "RUMBW", "name": "Rumble Inc. Warrant", - "lastsale": "$1.0998", - "netchange": "0.0098", - "pctchange": "0.899%", - "volume": "11693", - "marketCap": "424583462.00", + "lastsale": "$1.04", + "netchange": "-0.0598", + "pctchange": "-5.437%", + "volume": "51705", + "marketCap": "401497363.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -46272,11 +46370,11 @@ { "symbol": "RUN", "name": "Sunrun Inc. Common Stock", - "lastsale": "$18.03", - "netchange": "-0.60", - "pctchange": "-3.221%", - "volume": "18372470", - "marketCap": "3928356531.00", + "lastsale": "$19.54", + "netchange": "1.51", + "pctchange": "8.375%", + "volume": "24814233", + "marketCap": "4257353667.00", "country": "United States", "ipoyear": "2015", "industry": "Industrial Machinery/Components", @@ -46286,25 +46384,25 @@ { "symbol": "RUSHA", "name": "Rush Enterprises Inc. Common Stock Cl A", - "lastsale": "$42.80", - "netchange": "-0.30", - "pctchange": "-0.696%", - "volume": "351258", - "marketCap": "2636454834.00", + "lastsale": "$43.93", + "netchange": "1.13", + "pctchange": "2.64%", + "volume": "384467", + "marketCap": "2706062169.00", "country": "United States", "ipoyear": "", - "industry": "Retail-Auto Dealers and Gas Stations", + "industry": "Other Specialty Stores", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/rusha" }, { "symbol": "RUSHB", "name": "Rush Enterprises Inc. Class B", - "lastsale": "$46.51", - "netchange": "-0.30", - "pctchange": "-0.641%", - "volume": "15676", - "marketCap": "832107666.00", + "lastsale": "$47.55", + "netchange": "1.04", + "pctchange": "2.236%", + "volume": "24222", + "marketCap": "850714245.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -46314,11 +46412,11 @@ { "symbol": "RVMD", "name": "Revolution Medicines Inc. Common Stock", - "lastsale": "$26.33", - "netchange": "-0.30", - "pctchange": "-1.127%", - "volume": "2080341", - "marketCap": "2884838419.00", + "lastsale": "$26.58", + "netchange": "0.25", + "pctchange": "0.949%", + "volume": "1293900", + "marketCap": "2912229593.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -46328,10 +46426,10 @@ { "symbol": "RVMDW", "name": "Revolution Medicines Inc. Warrant", - "lastsale": "$0.362", - "netchange": "0.032", - "pctchange": "9.697%", - "volume": "1162", + "lastsale": "$0.326", + "netchange": "-0.036", + "pctchange": "-9.945%", + "volume": "2057", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -46342,11 +46440,11 @@ { "symbol": "RVNC", "name": "Revance Therapeutics Inc. Common Stock", - "lastsale": "$7.89", - "netchange": "-0.19", - "pctchange": "-2.351%", - "volume": "961824", - "marketCap": "692848357.00", + "lastsale": "$8.24", + "netchange": "0.35", + "pctchange": "4.436%", + "volume": "1587684", + "marketCap": "723583075.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46356,11 +46454,11 @@ { "symbol": "RVPH", "name": "Reviva Pharmaceuticals Holdings Inc. Common Stock ", - "lastsale": "$3.56", - "netchange": "-0.22", - "pctchange": "-5.82%", - "volume": "357018", - "marketCap": "80634947.00", + "lastsale": "$3.62", + "netchange": "0.06", + "pctchange": "1.685%", + "volume": "339020", + "marketCap": "81993963.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46370,11 +46468,11 @@ { "symbol": "RVPHW", "name": "Reviva Pharmaceuticals Holdings Inc. Warrants", - "lastsale": "$0.792", - "netchange": "0.037", - "pctchange": "4.901%", - "volume": "4131", - "marketCap": "17939011.00", + "lastsale": "$0.78", + "netchange": "-0.012", + "pctchange": "-1.515%", + "volume": "2127", + "marketCap": "17667207.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46387,22 +46485,22 @@ "lastsale": "$6.40", "netchange": "0.00", "pctchange": "0.00%", - "volume": "85537", + "volume": "29461", "marketCap": "135110675.00", "country": "United States", "ipoyear": "", - "industry": "Savings Institutions", + "industry": "Major Banks", "sector": "Finance", "url": "/market-activity/stocks/rvsb" }, { "symbol": "RVSN", "name": "Rail Vision Ltd. Ordinary Share", - "lastsale": "$1.12", - "netchange": "-0.04", - "pctchange": "-3.448%", - "volume": "5227", - "marketCap": "3358071.00", + "lastsale": "$1.17", + "netchange": "0.05", + "pctchange": "4.464%", + "volume": "9368", + "marketCap": "3507985.00", "country": "Israel", "ipoyear": "2022", "industry": "", @@ -46426,11 +46524,11 @@ { "symbol": "RVYL", "name": "Ryvyl Inc. Common Stock", - "lastsale": "$3.68", - "netchange": "0.61", - "pctchange": "19.87%", - "volume": "95438", - "marketCap": "19820999.00", + "lastsale": "$4.87", + "netchange": "1.19", + "pctchange": "32.337%", + "volume": "203435", + "marketCap": "26230507.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -46440,11 +46538,11 @@ { "symbol": "RWAY", "name": "Runway Growth Finance Corp. Common Stock", - "lastsale": "$12.78", - "netchange": "0.10", - "pctchange": "0.789%", - "volume": "481759", - "marketCap": "517708458.00", + "lastsale": "$12.62", + "netchange": "-0.16", + "pctchange": "-1.252%", + "volume": "435673", + "marketCap": "511226975.00", "country": "United States", "ipoyear": "2021", "industry": "", @@ -46454,11 +46552,11 @@ { "symbol": "RWAYL", "name": "Runway Growth Finance Corp. 7.50% Notes due 2027", - "lastsale": "$24.713", - "netchange": "-0.077", - "pctchange": "-0.311%", - "volume": "8013", - "marketCap": "1001105565.00", + "lastsale": "$24.85", + "netchange": "0.137", + "pctchange": "0.554%", + "volume": "3290", + "marketCap": "1006655335.00", "country": "United States", "ipoyear": "", "industry": "", @@ -46468,11 +46566,11 @@ { "symbol": "RWAYZ", "name": "Runway Growth Finance Corp. 8.00% Notes due 2027", - "lastsale": "$25.05", - "netchange": "-0.05", - "pctchange": "-0.199%", - "volume": "8617", - "marketCap": "1014757188.00", + "lastsale": "$25.0817", + "netchange": "0.0317", + "pctchange": "0.127%", + "volume": "2559", + "marketCap": "1016041332.00", "country": "United States", "ipoyear": "", "industry": "", @@ -46482,11 +46580,11 @@ { "symbol": "RWLK", "name": "ReWalk Robotics Ltd. Ordinary Shares", - "lastsale": "$0.6823", - "netchange": "-0.0177", - "pctchange": "-2.529%", - "volume": "222082", - "marketCap": "40954814.00", + "lastsale": "$0.671", + "netchange": "-0.0113", + "pctchange": "-1.656%", + "volume": "180283", + "marketCap": "40276535.00", "country": "Israel", "ipoyear": "2014", "industry": "Industrial Specialties", @@ -46507,20 +46605,6 @@ "sector": "Finance", "url": "/market-activity/stocks/rwod" }, - { - "symbol": "RWODR", - "name": "Redwoods Acquisition Corp. Rights", - "lastsale": "$0.0769", - "netchange": "-0.0731", - "pctchange": "-48.733%", - "volume": "322", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/rwodr" - }, { "symbol": "RWODW", "name": "Redwoods Acquisition Corp. Warrants", @@ -46538,11 +46622,11 @@ { "symbol": "RXRX", "name": "Recursion Pharmaceuticals Inc. Class A Common Stock", - "lastsale": "$9.45", - "netchange": "-0.25", - "pctchange": "-2.577%", - "volume": "3278588", - "marketCap": "2047089627.00", + "lastsale": "$10.04", + "netchange": "0.59", + "pctchange": "6.243%", + "volume": "4935972", + "marketCap": "2174897340.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46552,11 +46636,11 @@ { "symbol": "RXST", "name": "RxSight Inc. Common Stock", - "lastsale": "$39.02", - "netchange": "-0.69", - "pctchange": "-1.738%", - "volume": "389904", - "marketCap": "1399319788.00", + "lastsale": "$39.03", + "netchange": "0.01", + "pctchange": "0.026%", + "volume": "511691", + "marketCap": "1399678404.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -46566,11 +46650,11 @@ { "symbol": "RXT", "name": "Rackspace Technology Inc. Common Stock", - "lastsale": "$1.67", - "netchange": "-0.13", - "pctchange": "-7.222%", - "volume": "1208671", - "marketCap": "361399473.00", + "lastsale": "$1.76", + "netchange": "0.09", + "pctchange": "5.389%", + "volume": "1282173", + "marketCap": "380876091.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -46580,11 +46664,11 @@ { "symbol": "RYAAY", "name": "Ryanair Holdings plc American Depositary Shares", - "lastsale": "$131.22", - "netchange": "0.67", - "pctchange": "0.513%", - "volume": "630224", - "marketCap": "149223384000.00", + "lastsale": "$133.09", + "netchange": "1.87", + "pctchange": "1.425%", + "volume": "792645", + "marketCap": "151349948000.00", "country": "Ireland", "ipoyear": "1997", "industry": "Air Freight/Delivery Services", @@ -46594,11 +46678,11 @@ { "symbol": "RYTM", "name": "Rhythm Pharmaceuticals Inc. Common Stock", - "lastsale": "$44.79", - "netchange": "-2.41", - "pctchange": "-5.106%", - "volume": "845152", - "marketCap": "2646930175.00", + "lastsale": "$46.13", + "netchange": "1.34", + "pctchange": "2.992%", + "volume": "858044", + "marketCap": "2726119423.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46608,11 +46692,11 @@ { "symbol": "RYZB", "name": "RayzeBio Inc. Common Stock", - "lastsale": "$26.79", - "netchange": "0.40", - "pctchange": "1.516%", - "volume": "771667", - "marketCap": "1602743469.00", + "lastsale": "$28.64", + "netchange": "1.85", + "pctchange": "6.906%", + "volume": "430854", + "marketCap": "1713421910.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -46622,11 +46706,11 @@ { "symbol": "RZLT", "name": "Rezolute Inc. Common Stock (NV)", - "lastsale": "$0.88", - "netchange": "0.03", - "pctchange": "3.529%", - "volume": "115213", - "marketCap": "34870238.00", + "lastsale": "$0.8827", + "netchange": "0.0027", + "pctchange": "0.307%", + "volume": "80081", + "marketCap": "34977227.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46636,11 +46720,11 @@ { "symbol": "SABR", "name": "Sabre Corporation Common Stock", - "lastsale": "$4.25", - "netchange": "-0.07", - "pctchange": "-1.62%", - "volume": "4153607", - "marketCap": "1612795300.00", + "lastsale": "$4.42", + "netchange": "0.17", + "pctchange": "4.00%", + "volume": "3763940", + "marketCap": "1677307112.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Programming Data Processing", @@ -46650,11 +46734,11 @@ { "symbol": "SABS", "name": "SAB Biotherapeutics Inc. Common Stock", - "lastsale": "$0.7466", - "netchange": "0.0082", - "pctchange": "1.111%", - "volume": "43299", - "marketCap": "39061482.00", + "lastsale": "$0.7419", + "netchange": "-0.0047", + "pctchange": "-0.63%", + "volume": "63933", + "marketCap": "38815582.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46664,11 +46748,11 @@ { "symbol": "SABSW", "name": "SAB Biotherapeutics Inc. Warrant", - "lastsale": "$0.041", - "netchange": "-0.0001", - "pctchange": "-0.243%", - "volume": "19402", - "marketCap": "2145085.00", + "lastsale": "$0.033", + "netchange": "-0.008", + "pctchange": "-19.512%", + "volume": "3107", + "marketCap": "1726532.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46678,11 +46762,11 @@ { "symbol": "SAFT", "name": "Safety Insurance Group Inc. Common Stock", - "lastsale": "$77.33", - "netchange": "0.35", - "pctchange": "0.455%", - "volume": "72720", - "marketCap": "1143858168.00", + "lastsale": "$77.44", + "netchange": "0.11", + "pctchange": "0.142%", + "volume": "83684", + "marketCap": "1145485278.00", "country": "United States", "ipoyear": "2002", "industry": "Property-Casualty Insurers", @@ -46693,9 +46777,9 @@ "symbol": "SAGA", "name": "Sagaliam Acquisition Corp. Class A Common Stock", "lastsale": "$10.945", - "netchange": "-0.005", - "pctchange": "-0.046%", - "volume": "481", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -46706,11 +46790,11 @@ { "symbol": "SAGE", "name": "Sage Therapeutics Inc. Common Stock", - "lastsale": "$21.15", - "netchange": "-0.51", - "pctchange": "-2.355%", - "volume": "681785", - "marketCap": "1268312963.00", + "lastsale": "$22.22", + "netchange": "1.07", + "pctchange": "5.059%", + "volume": "671926", + "marketCap": "1332478206.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46720,11 +46804,11 @@ { "symbol": "SAI", "name": "SAI.TECH Global Corporation Class A Ordinary Shares", - "lastsale": "$1.15", - "netchange": "0.10", - "pctchange": "9.524%", - "volume": "19243", - "marketCap": "15318000.00", + "lastsale": "$1.23", + "netchange": "0.08", + "pctchange": "6.957%", + "volume": "59779", + "marketCap": "16383600.00", "country": "Singapore", "ipoyear": "2021", "industry": "EDP Services", @@ -46734,11 +46818,11 @@ { "symbol": "SAIA", "name": "Saia Inc. Common Stock", - "lastsale": "$417.58", - "netchange": "2.73", - "pctchange": "0.658%", - "volume": "296518", - "marketCap": "11085887532.00", + "lastsale": "$428.04", + "netchange": "10.46", + "pctchange": "2.505%", + "volume": "206100", + "marketCap": "11363578953.00", "country": "United States", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -46749,9 +46833,9 @@ "symbol": "SAITW", "name": "SAI.TECH Global Corporation Warrant", "lastsale": "$0.069", - "netchange": "-0.001", - "pctchange": "-1.429%", - "volume": "1000", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2779", "marketCap": "918797.00", "country": "Singapore", "ipoyear": "2021", @@ -46762,11 +46846,11 @@ { "symbol": "SALM", "name": "Salem Media Group Inc. Class A Common Stock", - "lastsale": "$0.5407", - "netchange": "-0.0063", - "pctchange": "-1.152%", - "volume": "95418", - "marketCap": "14716117.00", + "lastsale": "$0.565", + "netchange": "0.0243", + "pctchange": "4.494%", + "volume": "46056", + "marketCap": "15377485.00", "country": "United States", "ipoyear": "1999", "industry": "Broadcasting", @@ -46776,11 +46860,11 @@ { "symbol": "SAMG", "name": "Silvercrest Asset Management Group Inc. Class A Common Stock", - "lastsale": "$16.84", - "netchange": "0.44", - "pctchange": "2.683%", - "volume": "25075", - "marketCap": "233858141.00", + "lastsale": "$17.51", + "netchange": "0.67", + "pctchange": "3.979%", + "volume": "29487", + "marketCap": "243162473.00", "country": "United States", "ipoyear": "2013", "industry": "Investment Managers", @@ -46790,11 +46874,11 @@ { "symbol": "SANA", "name": "Sana Biotechnology Inc. Common Stock", - "lastsale": "$3.75", - "netchange": "-0.26", - "pctchange": "-6.484%", - "volume": "1311066", - "marketCap": "739249530.00", + "lastsale": "$4.26", + "netchange": "0.51", + "pctchange": "13.60%", + "volume": "1927164", + "marketCap": "839787466.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -46805,9 +46889,9 @@ "symbol": "SANG", "name": "Sangoma Technologies Corporation Common Shares", "lastsale": "$3.1101", - "netchange": "-0.1499", - "pctchange": "-4.598%", - "volume": "23111", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2002", "marketCap": "103206180.00", "country": "Canada", "ipoyear": "", @@ -46818,11 +46902,11 @@ { "symbol": "SANM", "name": "Sanmina Corporation Common Stock", - "lastsale": "$52.00", - "netchange": "0.51", - "pctchange": "0.99%", - "volume": "421276", - "marketCap": "2955627324.00", + "lastsale": "$52.40", + "netchange": "0.40", + "pctchange": "0.769%", + "volume": "299540", + "marketCap": "2978362919.00", "country": "United States", "ipoyear": "1993", "industry": "Electrical Products", @@ -46832,11 +46916,11 @@ { "symbol": "SANW", "name": "S&W Seed Company Common Stock (NV)", - "lastsale": "$0.4951", - "netchange": "0.0012", - "pctchange": "0.243%", - "volume": "205667", - "marketCap": "21308720.00", + "lastsale": "$0.5064", + "netchange": "0.0113", + "pctchange": "2.282%", + "volume": "253024", + "marketCap": "21795064.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -46846,25 +46930,25 @@ { "symbol": "SASI", "name": "Sigma Additive Solutions Inc. Common Stock", - "lastsale": "$2.97", - "netchange": "-0.06", - "pctchange": "-1.98%", - "volume": "15538", - "marketCap": "2317856.00", + "lastsale": "$2.96", + "netchange": "-0.01", + "pctchange": "-0.337%", + "volume": "22193", + "marketCap": "2310052.00", "country": "United States", "ipoyear": "", - "industry": "EDP Services", - "sector": "Technology", + "industry": "Miscellaneous manufacturing industries", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/sasi" }, { "symbol": "SASR", "name": "Sandy Spring Bancorp Inc. Common Stock", - "lastsale": "$25.98", - "netchange": "-0.09", - "pctchange": "-0.345%", - "volume": "164370", - "marketCap": "1166376205.00", + "lastsale": "$26.55", + "netchange": "0.57", + "pctchange": "2.194%", + "volume": "181320", + "marketCap": "1191966445.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -46874,11 +46958,11 @@ { "symbol": "SATL", "name": "Satellogic Inc. Class A Ordinary Shares", - "lastsale": "$1.79", - "netchange": "-0.11", - "pctchange": "-5.789%", - "volume": "72996", - "marketCap": "135646200.00", + "lastsale": "$1.86", + "netchange": "0.07", + "pctchange": "3.911%", + "volume": "67705", + "marketCap": "140950800.00", "country": "Uruguay", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -46891,7 +46975,7 @@ "lastsale": "$0.15", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2", + "volume": "45720", "marketCap": "13379316.00", "country": "Uruguay", "ipoyear": "", @@ -46902,11 +46986,11 @@ { "symbol": "SATS", "name": "EchoStar Corporation Common Stock", - "lastsale": "$13.31", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "555745", - "marketCap": "1116800067.00", + "lastsale": "$13.96", + "netchange": "0.65", + "pctchange": "4.884%", + "volume": "566390", + "marketCap": "1171339514.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -46916,11 +47000,11 @@ { "symbol": "SAVA", "name": "Cassava Sciences Inc. Common Stock", - "lastsale": "$29.26", - "netchange": "-0.25", - "pctchange": "-0.847%", - "volume": "1226487", - "marketCap": "1234013054.00", + "lastsale": "$28.11", + "netchange": "-1.15", + "pctchange": "-3.93%", + "volume": "1783675", + "marketCap": "1185512883.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46930,11 +47014,11 @@ { "symbol": "SBAC", "name": "SBA Communications Corporation Class A Common Stock", - "lastsale": "$246.53", - "netchange": "-1.96", - "pctchange": "-0.789%", - "volume": "673776", - "marketCap": "26597389752.00", + "lastsale": "$248.78", + "netchange": "2.25", + "pctchange": "0.913%", + "volume": "477976", + "marketCap": "26840135572.00", "country": "United States", "ipoyear": "1999", "industry": "Real Estate Investment Trusts", @@ -46944,11 +47028,11 @@ { "symbol": "SBCF", "name": "Seacoast Banking Corporation of Florida Common Stock", - "lastsale": "$28.79", - "netchange": "-0.22", - "pctchange": "-0.758%", - "volume": "622608", - "marketCap": "2451465045.00", + "lastsale": "$29.17", + "netchange": "0.38", + "pctchange": "1.32%", + "volume": "426904", + "marketCap": "2483822000.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -46958,11 +47042,11 @@ { "symbol": "SBET", "name": "SharpLink Gaming Ltd. Ordinary Shares", - "lastsale": "$1.365", - "netchange": "0.0949", - "pctchange": "7.472%", - "volume": "13891", - "marketCap": "3908997.00", + "lastsale": "$1.42", + "netchange": "0.055", + "pctchange": "4.029%", + "volume": "6613", + "marketCap": "4066502.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -46972,11 +47056,11 @@ { "symbol": "SBFG", "name": "SB Financial Group Inc. Common Stock", - "lastsale": "$14.91", - "netchange": "-0.29", - "pctchange": "-1.908%", - "volume": "1697", - "marketCap": "101416642.00", + "lastsale": "$15.11", + "netchange": "0.20", + "pctchange": "1.341%", + "volume": "3599", + "marketCap": "102777026.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -46986,11 +47070,11 @@ { "symbol": "SBFM", "name": "Sunshine Biopharma Inc. Common Stock", - "lastsale": "$0.2475", - "netchange": "0.0095", - "pctchange": "3.992%", - "volume": "102479", - "marketCap": "6372210.00", + "lastsale": "$0.2549", + "netchange": "0.0074", + "pctchange": "2.99%", + "volume": "92833", + "marketCap": "6562732.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47000,11 +47084,11 @@ { "symbol": "SBGI", "name": "Sinclair Inc. Class A Common Stock", - "lastsale": "$13.28", - "netchange": "0.27", - "pctchange": "2.075%", - "volume": "1355408", - "marketCap": "843473676.00", + "lastsale": "$13.42", + "netchange": "0.14", + "pctchange": "1.054%", + "volume": "458754", + "marketCap": "852365717.00", "country": "United States", "ipoyear": "1995", "industry": "Broadcasting", @@ -47014,11 +47098,11 @@ { "symbol": "SBLK", "name": "Star Bulk Carriers Corp. Common Shares", - "lastsale": "$21.21", - "netchange": "0.03", - "pctchange": "0.142%", - "volume": "1448294", - "marketCap": "2181660600.00", + "lastsale": "$21.02", + "netchange": "-0.19", + "pctchange": "-0.896%", + "volume": "975890", + "marketCap": "2162117200.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -47028,11 +47112,11 @@ { "symbol": "SBRA", "name": "Sabra Health Care REIT Inc. Common Stock", - "lastsale": "$14.25", - "netchange": "-0.05", - "pctchange": "-0.35%", - "volume": "2839791", - "marketCap": "3294878203.00", + "lastsale": "$14.36", + "netchange": "0.11", + "pctchange": "0.772%", + "volume": "3049204", + "marketCap": "3320312350.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -47042,11 +47126,11 @@ { "symbol": "SBSI", "name": "Southside Bancshares Inc. Common Stock", - "lastsale": "$31.71", - "netchange": "-0.08", - "pctchange": "-0.252%", - "volume": "98367", - "marketCap": "957534630.00", + "lastsale": "$32.26", + "netchange": "0.55", + "pctchange": "1.734%", + "volume": "110370", + "marketCap": "974142768.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -47056,11 +47140,11 @@ { "symbol": "SBT", "name": "Sterling Bancorp Inc. Common Stock", - "lastsale": "$5.68", - "netchange": "-0.24", - "pctchange": "-4.054%", - "volume": "36265", - "marketCap": "295772544.00", + "lastsale": "$5.72", + "netchange": "0.04", + "pctchange": "0.704%", + "volume": "22452", + "marketCap": "297855449.00", "country": "United States", "ipoyear": "2017", "industry": "Savings Institutions", @@ -47070,11 +47154,11 @@ { "symbol": "SBUX", "name": "Starbucks Corporation Common Stock", - "lastsale": "$96.56", - "netchange": "-0.19", - "pctchange": "-0.196%", - "volume": "6143779", - "marketCap": "109759752000.00", + "lastsale": "$97.72", + "netchange": "1.16", + "pctchange": "1.201%", + "volume": "5983693", + "marketCap": "111078324000.00", "country": "United States", "ipoyear": "1992", "industry": "Restaurants", @@ -47084,11 +47168,11 @@ { "symbol": "SCHL", "name": "Scholastic Corporation Common Stock", - "lastsale": "$35.76", - "netchange": "-0.90", - "pctchange": "-2.455%", - "volume": "453207", - "marketCap": "1109137953.00", + "lastsale": "$37.20", + "netchange": "1.44", + "pctchange": "4.027%", + "volume": "589998", + "marketCap": "1111470565.00", "country": "United States", "ipoyear": "1992", "industry": "Books", @@ -47098,11 +47182,11 @@ { "symbol": "SCKT", "name": "Socket Mobile Inc. Common Stock", - "lastsale": "$1.17", - "netchange": "-0.01", - "pctchange": "-0.847%", - "volume": "7480", - "marketCap": "8568052.00", + "lastsale": "$1.1682", + "netchange": "-0.0018", + "pctchange": "-0.154%", + "volume": "15109", + "marketCap": "8554870.00", "country": "United States", "ipoyear": "", "industry": "Computer Manufacturing", @@ -47112,11 +47196,11 @@ { "symbol": "SCLX", "name": "Scilex Holding Company Common Stock", - "lastsale": "$1.26", - "netchange": "-0.13", - "pctchange": "-9.353%", - "volume": "419860", - "marketCap": "196488162.00", + "lastsale": "$1.40", + "netchange": "0.14", + "pctchange": "11.111%", + "volume": "710206", + "marketCap": "218320180.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47126,11 +47210,11 @@ { "symbol": "SCLXW", "name": "Scilex Holding Company Warrant", - "lastsale": "$0.3571", - "netchange": "-0.0229", - "pctchange": "-6.026%", - "volume": "15221", - "marketCap": "55687240.00", + "lastsale": "$0.381", + "netchange": "0.0239", + "pctchange": "6.693%", + "volume": "14823", + "marketCap": "59414278.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47141,9 +47225,9 @@ "symbol": "SCNI", "name": "Scinai Immunotherapeutics Ltd. American Depositary Shares", "lastsale": "$0.70", - "netchange": "-0.0331", - "pctchange": "-4.515%", - "volume": "16311", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "23340", "marketCap": "2298841.00", "country": "Israel", "ipoyear": "2015", @@ -47154,11 +47238,11 @@ { "symbol": "SCOR", "name": "comScore Inc. Common Stock", - "lastsale": "$0.5802", - "netchange": "-0.1721", - "pctchange": "-22.877%", - "volume": "905970", - "marketCap": "55178827.00", + "lastsale": "$0.6937", + "netchange": "0.1135", + "pctchange": "19.562%", + "volume": "891805", + "marketCap": "65973030.00", "country": "United States", "ipoyear": "2018", "industry": "Business Services", @@ -47168,11 +47252,11 @@ { "symbol": "SCPH", "name": "scPharmaceuticals Inc. Common Stock", - "lastsale": "$5.90", + "lastsale": "$6.08", "netchange": "0.18", - "pctchange": "3.147%", - "volume": "157314", - "marketCap": "211576932.00", + "pctchange": "3.051%", + "volume": "204646", + "marketCap": "218031822.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47182,10 +47266,10 @@ { "symbol": "SCRM", "name": "Screaming Eagle Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$10.58", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "71992", + "lastsale": "$10.60", + "netchange": "0.02", + "pctchange": "0.189%", + "volume": "21926", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -47196,10 +47280,10 @@ { "symbol": "SCRMW", "name": "Screaming Eagle Acquisition Corp. Warrant", - "lastsale": "$0.09", - "netchange": "-0.01", - "pctchange": "-10.00%", - "volume": "27396", + "lastsale": "$0.10", + "netchange": "0.01", + "pctchange": "11.111%", + "volume": "11947", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -47210,11 +47294,11 @@ { "symbol": "SCSC", "name": "ScanSource Inc. Common Stock", - "lastsale": "$38.70", - "netchange": "-0.37", - "pctchange": "-0.947%", - "volume": "156761", - "marketCap": "966220230.00", + "lastsale": "$39.32", + "netchange": "0.62", + "pctchange": "1.602%", + "volume": "273496", + "marketCap": "981699727.00", "country": "United States", "ipoyear": "", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -47224,25 +47308,25 @@ { "symbol": "SCTL", "name": "Societal CDMO Inc. Common Stock", - "lastsale": "$0.3512", - "netchange": "-0.0166", - "pctchange": "-4.513%", - "volume": "195121", - "marketCap": "36801624.00", + "lastsale": "$0.3283", + "netchange": "-0.0229", + "pctchange": "-6.521%", + "volume": "344816", + "marketCap": "34401973.00", "country": "United States", "ipoyear": "2014", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Pharmaceuticals and Biotechnology", "sector": "Health Care", "url": "/market-activity/stocks/sctl" }, { "symbol": "SCVL", "name": "Shoe Carnival Inc. Common Stock", - "lastsale": "$29.18", - "netchange": "-0.11", - "pctchange": "-0.376%", - "volume": "305781", - "marketCap": "791699008.00", + "lastsale": "$29.76", + "netchange": "0.58", + "pctchange": "1.988%", + "volume": "219985", + "marketCap": "807435315.00", "country": "United States", "ipoyear": "1993", "industry": "Clothing/Shoe/Accessory Stores", @@ -47252,11 +47336,11 @@ { "symbol": "SCWO", "name": "374Water Inc. Common Stock", - "lastsale": "$1.02", - "netchange": "-0.015", - "pctchange": "-1.449%", - "volume": "455728", - "marketCap": "135320449.00", + "lastsale": "$1.01", + "netchange": "-0.01", + "pctchange": "-0.98%", + "volume": "414288", + "marketCap": "133993778.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -47266,11 +47350,11 @@ { "symbol": "SCWX", "name": "SecureWorks Corp. Class A Common Stock", - "lastsale": "$6.24", - "netchange": "-0.19", - "pctchange": "-2.955%", - "volume": "44437", - "marketCap": "538695955.00", + "lastsale": "$6.28", + "netchange": "0.04", + "pctchange": "0.641%", + "volume": "20568", + "marketCap": "542149134.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -47280,11 +47364,11 @@ { "symbol": "SCYX", "name": "SCYNEXIS Inc. Common Stock", - "lastsale": "$1.70", - "netchange": "0.10", - "pctchange": "6.25%", - "volume": "270320", - "marketCap": "63253258.00", + "lastsale": "$1.90", + "netchange": "0.20", + "pctchange": "11.765%", + "volume": "419948", + "marketCap": "70694818.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47294,11 +47378,11 @@ { "symbol": "SDA", "name": "SunCar Technology Group Inc. Class A Ordinary Shares", - "lastsale": "$8.20", - "netchange": "-0.40", - "pctchange": "-4.651%", - "volume": "403318", - "marketCap": "702630669.00", + "lastsale": "$8.14", + "netchange": "-0.06", + "pctchange": "-0.732%", + "volume": "384187", + "marketCap": "697489469.00", "country": "Hong Kong", "ipoyear": "2021", "industry": "Blank Checks", @@ -47308,11 +47392,11 @@ { "symbol": "SDAWW", "name": "SunCar Technology Group Inc. Warrant", - "lastsale": "$0.3354", - "netchange": "0.1754", - "pctchange": "109.625%", - "volume": "100531", - "marketCap": "28739308.00", + "lastsale": "$0.365", + "netchange": "0.0296", + "pctchange": "8.825%", + "volume": "68160", + "marketCap": "31275633.00", "country": "Hong Kong", "ipoyear": "2021", "industry": "Blank Checks", @@ -47322,11 +47406,11 @@ { "symbol": "SDGR", "name": "Schrodinger Inc. Common Stock", - "lastsale": "$34.06", - "netchange": "-0.73", - "pctchange": "-2.098%", - "volume": "811061", - "marketCap": "2453435976.00", + "lastsale": "$35.49", + "netchange": "1.43", + "pctchange": "4.198%", + "volume": "1010325", + "marketCap": "2556442830.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47336,11 +47420,11 @@ { "symbol": "SDIG", "name": "Stronghold Digital Mining Inc. Class A Common Stock", - "lastsale": "$5.79", - "netchange": "0.79", - "pctchange": "15.80%", - "volume": "723797", - "marketCap": "46102070.00", + "lastsale": "$5.80", + "netchange": "0.01", + "pctchange": "0.173%", + "volume": "1199152", + "marketCap": "46181694.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Bankers/Brokers/Service", @@ -47350,11 +47434,11 @@ { "symbol": "SDOT", "name": "Sadot Group Inc. Common Stock", - "lastsale": "$0.436", - "netchange": "0.006", - "pctchange": "1.395%", - "volume": "221048", - "marketCap": "20319881.00", + "lastsale": "$0.437", + "netchange": "0.001", + "pctchange": "0.229%", + "volume": "211550", + "marketCap": "20366486.00", "country": "United States", "ipoyear": "2020", "industry": "Restaurants", @@ -47364,11 +47448,11 @@ { "symbol": "SEAT", "name": "Vivid Seats Inc. Class A Common Stock", - "lastsale": "$6.44", - "netchange": "-0.09", - "pctchange": "-1.378%", - "volume": "1171924", - "marketCap": "1264878275.00", + "lastsale": "$6.47", + "netchange": "0.03", + "pctchange": "0.466%", + "volume": "951622", + "marketCap": "1270770565.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -47378,11 +47462,11 @@ { "symbol": "SEATW", "name": "Vivid Seats Inc. Warrant", - "lastsale": "$1.08", - "netchange": "-0.08", - "pctchange": "-6.897%", - "volume": "946", - "marketCap": "212122444.00", + "lastsale": "$0.9292", + "netchange": "-0.1508", + "pctchange": "-13.963%", + "volume": "333", + "marketCap": "182503865.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -47392,11 +47476,11 @@ { "symbol": "SECO", "name": "Secoo Holding Limited ADS", - "lastsale": "$0.47", - "netchange": "0.0022", - "pctchange": "0.47%", - "volume": "149405", - "marketCap": "664134.00", + "lastsale": "$0.707", + "netchange": "0.237", + "pctchange": "50.426%", + "volume": "3733918", + "marketCap": "999026.00", "country": "China", "ipoyear": "2017", "industry": "Diversified Commercial Services", @@ -47406,11 +47490,11 @@ { "symbol": "SEDG", "name": "SolarEdge Technologies Inc. Common Stock", - "lastsale": "$93.48", - "netchange": "-3.64", - "pctchange": "-3.748%", - "volume": "4262871", - "marketCap": "5310713687.00", + "lastsale": "$102.24", + "netchange": "8.76", + "pctchange": "9.371%", + "volume": "4694667", + "marketCap": "5808380053.00", "country": "Israel", "ipoyear": "2015", "industry": "Semiconductors", @@ -47420,11 +47504,11 @@ { "symbol": "SEED", "name": "Origin Agritech Limited Common Stock", - "lastsale": "$1.82", - "netchange": "-0.05", - "pctchange": "-2.674%", - "volume": "17425", - "marketCap": "11466000.00", + "lastsale": "$1.83", + "netchange": "0.01", + "pctchange": "0.549%", + "volume": "21005", + "marketCap": "11529000.00", "country": "China", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -47434,11 +47518,11 @@ { "symbol": "SEEL", "name": "Seelos Therapeutics Inc. Common Stock", - "lastsale": "$1.60", - "netchange": "0.04", - "pctchange": "2.564%", - "volume": "857518", - "marketCap": "8960000.00", + "lastsale": "$1.61", + "netchange": "0.01", + "pctchange": "0.625%", + "volume": "863206", + "marketCap": "9016000.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47448,11 +47532,11 @@ { "symbol": "SEER", "name": "Seer Inc. Class A Common Stock", - "lastsale": "$1.76", - "netchange": "0.01", - "pctchange": "0.571%", - "volume": "669353", - "marketCap": "112332375.00", + "lastsale": "$1.80", + "netchange": "0.04", + "pctchange": "2.273%", + "volume": "444751", + "marketCap": "114885383.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -47462,11 +47546,11 @@ { "symbol": "SEIC", "name": "SEI Investments Company Common Stock", - "lastsale": "$63.13", - "netchange": "1.13", - "pctchange": "1.823%", - "volume": "593891", - "marketCap": "8307131059.00", + "lastsale": "$63.66", + "netchange": "0.53", + "pctchange": "0.84%", + "volume": "746286", + "marketCap": "8376872536.00", "country": "United States", "ipoyear": "1981", "industry": "Investment Bankers/Brokers/Service", @@ -47476,11 +47560,11 @@ { "symbol": "SELF", "name": "Global Self Storage Inc. Common Stock", - "lastsale": "$4.61", - "netchange": "-0.03", - "pctchange": "-0.647%", - "volume": "44240", - "marketCap": "51369092.00", + "lastsale": "$4.59", + "netchange": "-0.02", + "pctchange": "-0.434%", + "volume": "57386", + "marketCap": "51146232.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -47490,11 +47574,11 @@ { "symbol": "SENEA", "name": "Seneca Foods Corp. Class A Common Stock", - "lastsale": "$51.62", - "netchange": "0.60", - "pctchange": "1.176%", - "volume": "27722", - "marketCap": "282419060.00", + "lastsale": "$53.06", + "netchange": "1.44", + "pctchange": "2.79%", + "volume": "28570", + "marketCap": "290297468.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -47507,7 +47591,7 @@ "lastsale": "$51.66", "netchange": "0.00", "pctchange": "0.00%", - "volume": "133", + "volume": "6", "marketCap": "86631392.00", "country": "United States", "ipoyear": "", @@ -47546,11 +47630,11 @@ { "symbol": "SERA", "name": "Sera Prognostics Inc. Class A Common Stock", - "lastsale": "$5.96", - "netchange": "1.06", - "pctchange": "21.633%", - "volume": "1191265", - "marketCap": "186765612.00", + "lastsale": "$5.85", + "netchange": "-0.11", + "pctchange": "-1.846%", + "volume": "228561", + "marketCap": "183318595.00", "country": "United States", "ipoyear": "2021", "industry": "Precision Instruments", @@ -47560,11 +47644,11 @@ { "symbol": "SEVN", "name": "Seven Hills Realty Trust Common Stock", - "lastsale": "$12.82", - "netchange": "-0.23", - "pctchange": "-1.762%", - "volume": "62065", - "marketCap": "189882276.00", + "lastsale": "$12.77", + "netchange": "-0.05", + "pctchange": "-0.39%", + "volume": "61013", + "marketCap": "189141706.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -47574,11 +47658,11 @@ { "symbol": "SEZL", "name": "Sezzle Inc. Common Stock", - "lastsale": "$14.90", - "netchange": "0.42", - "pctchange": "2.901%", - "volume": "35706", - "marketCap": "84858882.00", + "lastsale": "$19.00", + "netchange": "4.10", + "pctchange": "27.517%", + "volume": "64582", + "marketCap": "108209313.00", "country": "United States", "ipoyear": "", "industry": "Diversified Financial Services", @@ -47588,11 +47672,11 @@ { "symbol": "SFBC", "name": "Sound Financial Bancorp Inc. Common Stock", - "lastsale": "$38.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "161", - "marketCap": "98895220.00", + "lastsale": "$39.86", + "netchange": "1.36", + "pctchange": "3.532%", + "volume": "2646", + "marketCap": "102388661.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -47602,11 +47686,11 @@ { "symbol": "SFE", "name": "Safeguard Scientifics Inc. Common Stock", - "lastsale": "$0.98", - "netchange": "-0.03", - "pctchange": "-2.97%", - "volume": "92144", - "marketCap": "16244106.00", + "lastsale": "$0.9916", + "netchange": "0.0116", + "pctchange": "1.184%", + "volume": "126609", + "marketCap": "16436383.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -47616,11 +47700,11 @@ { "symbol": "SFIX", "name": "Stitch Fix Inc. Class A Common Stock", - "lastsale": "$3.93", - "netchange": "-0.11", - "pctchange": "-2.723%", - "volume": "1940059", - "marketCap": "463311335.00", + "lastsale": "$4.20", + "netchange": "0.27", + "pctchange": "6.87%", + "volume": "1489420", + "marketCap": "495141885.00", "country": "United States", "ipoyear": "2017", "industry": "Catalog/Specialty Distribution", @@ -47630,11 +47714,11 @@ { "symbol": "SFM", "name": "Sprouts Farmers Market Inc. Common Stock", - "lastsale": "$48.31", - "netchange": "0.03", - "pctchange": "0.062%", - "volume": "1279769", - "marketCap": "4906402345.00", + "lastsale": "$48.20", + "netchange": "-0.11", + "pctchange": "-0.228%", + "volume": "1247566", + "marketCap": "4895230656.00", "country": "United States", "ipoyear": "2013", "industry": "Food Chains", @@ -47644,11 +47728,11 @@ { "symbol": "SFNC", "name": "Simmons First National Corporation Class A Common Stock", - "lastsale": "$19.54", - "netchange": "0.17", - "pctchange": "0.878%", - "volume": "697242", - "marketCap": "2445794385.00", + "lastsale": "$19.85", + "netchange": "0.31", + "pctchange": "1.586%", + "volume": "767048", + "marketCap": "2484596650.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -47658,11 +47742,11 @@ { "symbol": "SFST", "name": "Southern First Bancshares Inc. Common Stock", - "lastsale": "$35.96", - "netchange": "0.21", - "pctchange": "0.587%", - "volume": "21998", - "marketCap": "290867422.00", + "lastsale": "$34.39", + "netchange": "-1.57", + "pctchange": "-4.366%", + "volume": "50976", + "marketCap": "278168261.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -47672,11 +47756,11 @@ { "symbol": "SFWL", "name": "Shengfeng Development Limited Class A Ordinary Shares", - "lastsale": "$4.79", - "netchange": "-5.13", - "pctchange": "-51.714%", - "volume": "1556306", - "marketCap": "194090800.00", + "lastsale": "$3.28", + "netchange": "-1.51", + "pctchange": "-31.524%", + "volume": "6493905", + "marketCap": "132905600.00", "country": "China", "ipoyear": "2023", "industry": "Trucking Freight/Courier Services", @@ -47686,11 +47770,11 @@ { "symbol": "SGA", "name": "Saga Communications Inc. Class A Common Stock (FL)", - "lastsale": "$26.75", - "netchange": "1.30", - "pctchange": "5.108%", - "volume": "213094", - "marketCap": "163804401.00", + "lastsale": "$24.22", + "netchange": "-0.53", + "pctchange": "-2.141%", + "volume": "68756", + "marketCap": "148311872.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -47700,25 +47784,25 @@ { "symbol": "SGBX", "name": "Safe & Green Holdings Corp. Common Stock", - "lastsale": "$0.5499", - "netchange": "0.0369", - "pctchange": "7.193%", - "volume": "737609", - "marketCap": "9063876.00", + "lastsale": "$0.4556", + "netchange": "-0.0943", + "pctchange": "-17.149%", + "volume": "401110", + "marketCap": "7509550.00", "country": "United States", "ipoyear": "2017", - "industry": "Metal Fabrications", - "sector": "Industrials", + "industry": "RETAIL: Building Materials", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/sgbx" }, { "symbol": "SGC", "name": "Superior Group of Companies Inc. Common Stock", - "lastsale": "$13.99", - "netchange": "0.62", - "pctchange": "4.637%", - "volume": "49717", - "marketCap": "230916506.00", + "lastsale": "$14.27", + "netchange": "0.28", + "pctchange": "2.001%", + "volume": "54235", + "marketCap": "235538137.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -47728,10 +47812,10 @@ { "symbol": "SGD", "name": "Safe and Green Development Corporation Common Stock", - "lastsale": "$1.64", - "netchange": "-0.13", - "pctchange": "-7.345%", - "volume": "1034948", + "lastsale": "$1.49", + "netchange": "-0.15", + "pctchange": "-9.146%", + "volume": "187885", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -47742,11 +47826,11 @@ { "symbol": "SGH", "name": "SMART Global Holdings Inc. Ordinary Shares", - "lastsale": "$18.38", - "netchange": "-0.16", - "pctchange": "-0.863%", - "volume": "1121467", - "marketCap": "954267360.00", + "lastsale": "$18.52", + "netchange": "0.14", + "pctchange": "0.762%", + "volume": "717718", + "marketCap": "961535991.00", "country": "United States", "ipoyear": "2017", "industry": "Semiconductors", @@ -47756,11 +47840,11 @@ { "symbol": "SGHT", "name": "Sight Sciences Inc. Common Stock", - "lastsale": "$3.29", - "netchange": "-0.04", - "pctchange": "-1.201%", - "volume": "228994", - "marketCap": "160387092.00", + "lastsale": "$3.36", + "netchange": "0.07", + "pctchange": "2.128%", + "volume": "195861", + "marketCap": "163799583.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -47770,25 +47854,25 @@ { "symbol": "SGLY", "name": "Singularity Future Technology Ltd. Common Stock", - "lastsale": "$0.512", - "netchange": "0.012", - "pctchange": "2.40%", - "volume": "27360", - "marketCap": "8967949.00", + "lastsale": "$0.51", + "netchange": "-0.002", + "pctchange": "-0.391%", + "volume": "19466", + "marketCap": "8932918.00", "country": "United States", "ipoyear": "2008", - "industry": "Oil Refining/Marketing", - "sector": "Consumer Discretionary", + "industry": "", + "sector": "", "url": "/market-activity/stocks/sgly" }, { "symbol": "SGMA", "name": "SigmaTron International Inc. Common Stock", - "lastsale": "$3.03", - "netchange": "-0.07", - "pctchange": "-2.258%", - "volume": "33442", - "marketCap": "18465693.00", + "lastsale": "$3.06", + "netchange": "0.03", + "pctchange": "0.99%", + "volume": "22478", + "marketCap": "18648521.00", "country": "United States", "ipoyear": "1994", "industry": "Electrical Products", @@ -47798,11 +47882,11 @@ { "symbol": "SGML", "name": "Sigma Lithium Corporation Common Shares", - "lastsale": "$29.48", - "netchange": "2.83", - "pctchange": "10.619%", - "volume": "2525763", - "marketCap": "3224828196.00", + "lastsale": "$30.37", + "netchange": "0.89", + "pctchange": "3.019%", + "volume": "2151384", + "marketCap": "3322185628.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -47812,11 +47896,11 @@ { "symbol": "SGMO", "name": "Sangamo Therapeutics Inc. Common Stock", - "lastsale": "$0.3822", - "netchange": "-0.0329", - "pctchange": "-7.926%", - "volume": "1455464", - "marketCap": "67782016.00", + "lastsale": "$0.3964", + "netchange": "0.0142", + "pctchange": "3.715%", + "volume": "2140064", + "marketCap": "70300343.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -47826,11 +47910,11 @@ { "symbol": "SGMT", "name": "Sagimet Biosciences Inc. Series A Common Stock", - "lastsale": "$5.75", - "netchange": "-0.45", - "pctchange": "-7.258%", - "volume": "147056", - "marketCap": "122908562.00", + "lastsale": "$5.99", + "netchange": "0.24", + "pctchange": "4.174%", + "volume": "92753", + "marketCap": "128038658.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -47840,11 +47924,11 @@ { "symbol": "SGRP", "name": "SPAR Group Inc. Common Stock", - "lastsale": "$1.01", - "netchange": "0.03", - "pctchange": "3.061%", - "volume": "91830", - "marketCap": "23473369.00", + "lastsale": "$0.98", + "netchange": "-0.03", + "pctchange": "-2.97%", + "volume": "22981", + "marketCap": "22776140.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -47854,11 +47938,11 @@ { "symbol": "SGRY", "name": "Surgery Partners Inc. Common Stock", - "lastsale": "$32.80", - "netchange": "0.35", - "pctchange": "1.079%", - "volume": "1279189", - "marketCap": "4148979551.00", + "lastsale": "$32.54", + "netchange": "-0.26", + "pctchange": "-0.793%", + "volume": "1893360", + "marketCap": "4116091299.00", "country": "United States", "ipoyear": "2015", "industry": "Hospital/Nursing Management", @@ -47868,11 +47952,11 @@ { "symbol": "SHBI", "name": "Shore Bancshares Inc Common Stock", - "lastsale": "$13.83", - "netchange": "-0.12", - "pctchange": "-0.86%", - "volume": "57499", - "marketCap": "458404962.00", + "lastsale": "$13.99", + "netchange": "0.16", + "pctchange": "1.157%", + "volume": "97613", + "marketCap": "463708273.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -47882,11 +47966,11 @@ { "symbol": "SHC", "name": "Sotera Health Company Common Stock", - "lastsale": "$16.06", - "netchange": "0.24", - "pctchange": "1.517%", - "volume": "811631", - "marketCap": "4538919293.00", + "lastsale": "$16.53", + "netchange": "0.47", + "pctchange": "2.927%", + "volume": "373248", + "marketCap": "4671751925.00", "country": "United States", "ipoyear": "2020", "industry": "Medical Specialities", @@ -47896,11 +47980,11 @@ { "symbol": "SHCR", "name": "Sharecare Inc. Class A Common Stock", - "lastsale": "$0.9452", - "netchange": "0.0005", - "pctchange": "0.053%", - "volume": "999912", - "marketCap": "333111036.00", + "lastsale": "$0.9965", + "netchange": "0.0513", + "pctchange": "5.427%", + "volume": "968022", + "marketCap": "351190380.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -47910,11 +47994,11 @@ { "symbol": "SHCRW", "name": "Sharecare Inc. Warrant", - "lastsale": "$0.028", - "netchange": "0.0128", - "pctchange": "84.211%", - "volume": "2666", - "marketCap": "9867868.00", + "lastsale": "$0.017", + "netchange": "-0.011", + "pctchange": "-39.286%", + "volume": "42213", + "marketCap": "5991206.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -47924,11 +48008,11 @@ { "symbol": "SHEN", "name": "Shenandoah Telecommunications Co Common Stock", - "lastsale": "$20.43", - "netchange": "0.15", - "pctchange": "0.74%", - "volume": "196176", - "marketCap": "1026903040.00", + "lastsale": "$21.23", + "netchange": "0.80", + "pctchange": "3.916%", + "volume": "221909", + "marketCap": "1067114613.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -47938,11 +48022,11 @@ { "symbol": "SHFS", "name": "SHF Holdings Inc. Class A Common Stock", - "lastsale": "$0.93", - "netchange": "0.02", - "pctchange": "2.198%", - "volume": "109996", - "marketCap": "43331785.00", + "lastsale": "$0.9414", + "netchange": "0.0114", + "pctchange": "1.226%", + "volume": "63557", + "marketCap": "43862949.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -47953,9 +48037,9 @@ "symbol": "SHFSW", "name": "SHF Holdings Inc. Warrants", "lastsale": "$0.0601", - "netchange": "-0.0049", - "pctchange": "-7.538%", - "volume": "8929", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1200", "marketCap": "2800258.00", "country": "United States", "ipoyear": "2021", @@ -47966,11 +48050,11 @@ { "symbol": "SHIM", "name": "Shimmick Corporation Common Stock", - "lastsale": "$6.30", - "netchange": "0.11", - "pctchange": "1.777%", - "volume": "28826", - "marketCap": "160611425.00", + "lastsale": "$6.325", + "netchange": "0.025", + "pctchange": "0.397%", + "volume": "53386", + "marketCap": "161248772.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -47980,11 +48064,11 @@ { "symbol": "SHIP", "name": "Seanergy Maritime Holdings Corp. Common Stock", - "lastsale": "$7.21", - "netchange": "-0.07", - "pctchange": "-0.962%", - "volume": "122315", - "marketCap": "144272100.00", + "lastsale": "$7.17", + "netchange": "-0.04", + "pctchange": "-0.555%", + "volume": "201959", + "marketCap": "143471700.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -47994,11 +48078,11 @@ { "symbol": "SHLS", "name": "Shoals Technologies Group Inc. Class A Common Stock", - "lastsale": "$15.75", - "netchange": "-0.08", - "pctchange": "-0.505%", - "volume": "2823935", - "marketCap": "2678405546.00", + "lastsale": "$16.01", + "netchange": "0.26", + "pctchange": "1.651%", + "volume": "3990839", + "marketCap": "2722620495.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -48008,11 +48092,11 @@ { "symbol": "SHLT", "name": "SHL Telemedicine Ltd American Depositary Shares", - "lastsale": "$8.30", - "netchange": "-0.207", - "pctchange": "-2.433%", - "volume": "1521", - "marketCap": "136016665.00", + "lastsale": "$8.68", + "netchange": "0.38", + "pctchange": "4.578%", + "volume": "1378", + "marketCap": "142243934.00", "country": "Israel", "ipoyear": "", "industry": "Business Services", @@ -48022,11 +48106,11 @@ { "symbol": "SHOO", "name": "Steven Madden Ltd. Common Stock", - "lastsale": "$42.43", - "netchange": "0.21", - "pctchange": "0.497%", - "volume": "537534", - "marketCap": "3165626308.00", + "lastsale": "$43.22", + "netchange": "0.79", + "pctchange": "1.862%", + "volume": "594253", + "marketCap": "3224566793.00", "country": "United States", "ipoyear": "1993", "industry": "Shoe Manufacturing", @@ -48036,11 +48120,11 @@ { "symbol": "SHOT", "name": "Safety Shot Inc. Common Stock", - "lastsale": "$4.27", - "netchange": "0.15", - "pctchange": "3.641%", - "volume": "5888922", - "marketCap": "170021933.00", + "lastsale": "$4.59", + "netchange": "0.32", + "pctchange": "7.494%", + "volume": "3727299", + "marketCap": "182763624.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48050,11 +48134,11 @@ { "symbol": "SHOTW", "name": "Safety Shot Inc. Warrant", - "lastsale": "$1.67", - "netchange": "0.02", - "pctchange": "1.212%", - "volume": "13180", - "marketCap": "66495698.00", + "lastsale": "$1.781", + "netchange": "0.111", + "pctchange": "6.647%", + "volume": "12832", + "marketCap": "70915472.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48064,11 +48148,11 @@ { "symbol": "SHPH", "name": "Shuttle Pharmaceuticals Holdings Inc. Common Stock", - "lastsale": "$0.4895", - "netchange": "0.0114", - "pctchange": "2.384%", - "volume": "23955", - "marketCap": "7831572.00", + "lastsale": "$0.4949", + "netchange": "0.0053", + "pctchange": "1.083%", + "volume": "45775", + "marketCap": "7917967.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48078,11 +48162,11 @@ { "symbol": "SHPW", "name": "Shapeways Holdings Inc. Common Stock", - "lastsale": "$1.98", - "netchange": "-0.10", - "pctchange": "-4.808%", - "volume": "27162", - "marketCap": "12964789.00", + "lastsale": "$2.09", + "netchange": "0.11", + "pctchange": "5.556%", + "volume": "21345", + "marketCap": "13685055.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -48092,11 +48176,11 @@ { "symbol": "SHPWW", "name": "Shapeways Holdings Inc. Warrants", - "lastsale": "$0.0038", - "netchange": "-0.0034", - "pctchange": "-47.222%", - "volume": "32629", - "marketCap": "24882.00", + "lastsale": "$0.0031", + "netchange": "-0.0007", + "pctchange": "-18.421%", + "volume": "2168", + "marketCap": "20298.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -48106,11 +48190,11 @@ { "symbol": "SHYF", "name": "The Shyft Group Inc. Common Stock", - "lastsale": "$12.26", - "netchange": "-0.29", - "pctchange": "-2.311%", - "volume": "193938", - "marketCap": "420393426.00", + "lastsale": "$12.57", + "netchange": "0.31", + "pctchange": "2.529%", + "volume": "172569", + "marketCap": "431023276.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -48120,11 +48204,11 @@ { "symbol": "SIBN", "name": "SI-BONE Inc. Common Stock", - "lastsale": "$19.40", - "netchange": "0.40", - "pctchange": "2.105%", - "volume": "377369", - "marketCap": "785719846.00", + "lastsale": "$19.98", + "netchange": "0.58", + "pctchange": "2.99%", + "volume": "315341", + "marketCap": "809210440.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -48134,11 +48218,11 @@ { "symbol": "SIDU", "name": "Sidus Space Inc. Class A Common Stock", - "lastsale": "$0.04", - "netchange": "-0.0105", - "pctchange": "-20.792%", - "volume": "14909039", - "marketCap": "3514717.00", + "lastsale": "$0.0383", + "netchange": "-0.0017", + "pctchange": "-4.25%", + "volume": "21753813", + "marketCap": "3365341.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -48148,11 +48232,11 @@ { "symbol": "SIEB", "name": "Siebert Financial Corp. Common Stock", - "lastsale": "$1.74", - "netchange": "-0.06", - "pctchange": "-3.333%", - "volume": "7444", - "marketCap": "68870829.00", + "lastsale": "$1.76", + "netchange": "0.02", + "pctchange": "1.149%", + "volume": "16562", + "marketCap": "69662447.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -48162,11 +48246,11 @@ { "symbol": "SIEN", "name": "Sientra Inc. Common Stock", - "lastsale": "$0.6334", - "netchange": "0.0133", - "pctchange": "2.145%", - "volume": "85516", - "marketCap": "7574015.00", + "lastsale": "$0.6338", + "netchange": "0.0004", + "pctchange": "0.063%", + "volume": "79049", + "marketCap": "7578798.00", "country": "United States", "ipoyear": "2014", "industry": "Industrial Specialties", @@ -48176,11 +48260,11 @@ { "symbol": "SIFY", "name": "Sify Technologies Limited American Depositary Shares", - "lastsale": "$1.89", - "netchange": "0.14", - "pctchange": "8.00%", - "volume": "145007", - "marketCap": "345383077.00", + "lastsale": "$1.84", + "netchange": "-0.05", + "pctchange": "-2.646%", + "volume": "355803", + "marketCap": "336245959.00", "country": "India", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -48190,11 +48274,11 @@ { "symbol": "SIGA", "name": "SIGA Technologies Inc. Common Stock", - "lastsale": "$5.55", - "netchange": "-0.01", - "pctchange": "-0.18%", - "volume": "229967", - "marketCap": "394558469.00", + "lastsale": "$5.61", + "netchange": "0.06", + "pctchange": "1.081%", + "volume": "318944", + "marketCap": "398823966.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48204,11 +48288,11 @@ { "symbol": "SIGI", "name": "Selective Insurance Group Inc. Common Stock", - "lastsale": "$100.68", - "netchange": "0.54", - "pctchange": "0.539%", - "volume": "405305", - "marketCap": "6100049576.00", + "lastsale": "$101.25", + "netchange": "0.57", + "pctchange": "0.566%", + "volume": "304898", + "marketCap": "6134585018.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -48218,11 +48302,11 @@ { "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": "$16.885", - "netchange": "-0.295", - "pctchange": "-1.717%", - "volume": "13540", - "marketCap": "1023036721.00", + "lastsale": "$17.01", + "netchange": "0.125", + "pctchange": "0.74%", + "volume": "3310", + "marketCap": "1030610283.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -48232,11 +48316,11 @@ { "symbol": "SILC", "name": "Silicom Ltd Ordinary Shares", - "lastsale": "$17.47", - "netchange": "0.71", - "pctchange": "4.236%", - "volume": "26569", - "marketCap": "118097200.00", + "lastsale": "$17.41", + "netchange": "-0.06", + "pctchange": "-0.343%", + "volume": "29813", + "marketCap": "117691600.00", "country": "Israel", "ipoyear": "", "industry": "Computer Manufacturing", @@ -48246,11 +48330,11 @@ { "symbol": "SILK", "name": "Silk Road Medical Inc. Common Stock", - "lastsale": "$10.10", - "netchange": "-0.14", - "pctchange": "-1.367%", - "volume": "566656", - "marketCap": "393349510.00", + "lastsale": "$10.45", + "netchange": "0.35", + "pctchange": "3.465%", + "volume": "675029", + "marketCap": "406980433.00", "country": "United States", "ipoyear": "2019", "industry": "Medical/Dental Instruments", @@ -48260,11 +48344,11 @@ { "symbol": "SILO", "name": "Silo Pharma Inc. Common Stock", - "lastsale": "$1.55", - "netchange": "0.04", - "pctchange": "2.649%", - "volume": "37131", - "marketCap": "4818635.00", + "lastsale": "$1.60", + "netchange": "0.05", + "pctchange": "3.226%", + "volume": "37007", + "marketCap": "4974075.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -48274,11 +48358,11 @@ { "symbol": "SIMO", "name": "Silicon Motion Technology Corporation American Depositary Shares", - "lastsale": "$59.23", - "netchange": "-0.74", - "pctchange": "-1.234%", - "volume": "301479", - "marketCap": "1957784452.00", + "lastsale": "$59.90", + "netchange": "0.67", + "pctchange": "1.131%", + "volume": "371994", + "marketCap": "1979930587.00", "country": "Taiwan", "ipoyear": "2005", "industry": "Semiconductors", @@ -48288,11 +48372,11 @@ { "symbol": "SINT", "name": "SiNtx Technologies Inc. Common Stock", - "lastsale": "$0.3501", - "netchange": "-0.0403", - "pctchange": "-10.323%", - "volume": "117567", - "marketCap": "1491341.00", + "lastsale": "$0.4249", + "netchange": "0.0748", + "pctchange": "21.365%", + "volume": "1921402", + "marketCap": "1809971.00", "country": "United States", "ipoyear": "2014", "industry": "Medical/Dental Instruments", @@ -48302,11 +48386,11 @@ { "symbol": "SIRI", "name": "Sirius XM Holdings Inc. Common Stock", - "lastsale": "$5.23", - "netchange": "-0.17", - "pctchange": "-3.148%", - "volume": "17747647", - "marketCap": "20077655264.00", + "lastsale": "$5.45", + "netchange": "0.22", + "pctchange": "4.207%", + "volume": "13735786", + "marketCap": "20922222024.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -48316,11 +48400,11 @@ { "symbol": "SISI", "name": "Shineco Inc. Common Stock", - "lastsale": "$0.0968", - "netchange": "0.0014", - "pctchange": "1.468%", - "volume": "277814", - "marketCap": "4929929.00", + "lastsale": "$0.097", + "netchange": "0.0002", + "pctchange": "0.207%", + "volume": "123896", + "marketCap": "4940115.00", "country": "China", "ipoyear": "2016", "industry": " Medicinal Chemicals and Botanical Products ", @@ -48330,11 +48414,11 @@ { "symbol": "SITM", "name": "SiTime Corporation Common Stock", - "lastsale": "$127.59", - "netchange": "-1.83", - "pctchange": "-1.414%", - "volume": "117632", - "marketCap": "2865212969.00", + "lastsale": "$124.58", + "netchange": "-3.01", + "pctchange": "-2.359%", + "volume": "504827", + "marketCap": "2797619184.00", "country": "United States", "ipoyear": "2019", "industry": "Semiconductors", @@ -48344,11 +48428,11 @@ { "symbol": "SJ", "name": "Scienjoy Holding Corporation Class A Ordinary Shares ", - "lastsale": "$2.88", - "netchange": "-0.11", - "pctchange": "-3.679%", - "volume": "13152", - "marketCap": "108517784.00", + "lastsale": "$2.87", + "netchange": "-0.01", + "pctchange": "-0.347%", + "volume": "27855", + "marketCap": "108140986.00", "country": "China", "ipoyear": "2019", "industry": "EDP Services", @@ -48359,9 +48443,9 @@ "symbol": "SKGR", "name": "SK Growth Opportunities Corporation Class A Common Stock", "lastsale": "$10.84", - "netchange": "0.01", - "pctchange": "0.092%", - "volume": "3965354", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "152", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -48386,10 +48470,10 @@ { "symbol": "SKGRW", "name": "SK Growth Opportunities Corporation Warrant", - "lastsale": "$0.0493", - "netchange": "0.0035", - "pctchange": "7.642%", - "volume": "1200", + "lastsale": "$0.0455", + "netchange": "-0.0038", + "pctchange": "-7.708%", + "volume": "17000", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -48400,11 +48484,11 @@ { "symbol": "SKIN", "name": "The Beauty Health Company Class A Common Stock", - "lastsale": "$2.83", - "netchange": "-0.02", - "pctchange": "-0.702%", - "volume": "2669900", - "marketCap": "371485154.00", + "lastsale": "$3.16", + "netchange": "0.33", + "pctchange": "11.661%", + "volume": "6897887", + "marketCap": "414803211.00", "country": "United States", "ipoyear": "2020", "industry": "Package Goods/Cosmetics", @@ -48414,11 +48498,11 @@ { "symbol": "SKWD", "name": "Skyward Specialty Insurance Group Inc. Common Stock", - "lastsale": "$34.20", - "netchange": "0.86", - "pctchange": "2.579%", - "volume": "307588", - "marketCap": "1288573441.00", + "lastsale": "$34.00", + "netchange": "-0.20", + "pctchange": "-0.585%", + "volume": "342494", + "marketCap": "1281037924.00", "country": "United States", "ipoyear": "2023", "industry": "Property-Casualty Insurers", @@ -48428,11 +48512,11 @@ { "symbol": "SKYT", "name": "SkyWater Technology Inc. Common Stock", - "lastsale": "$7.96", - "netchange": "-0.17", - "pctchange": "-2.091%", - "volume": "243178", - "marketCap": "374315943.00", + "lastsale": "$8.20", + "netchange": "0.24", + "pctchange": "3.015%", + "volume": "224358", + "marketCap": "385601851.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -48442,11 +48526,11 @@ { "symbol": "SKYW", "name": "SkyWest Inc. Common Stock", - "lastsale": "$50.34", - "netchange": "0.97", - "pctchange": "1.965%", - "volume": "403610", - "marketCap": "2061104952.00", + "lastsale": "$51.13", + "netchange": "0.79", + "pctchange": "1.569%", + "volume": "320705", + "marketCap": "2093450461.00", "country": "United States", "ipoyear": "1986", "industry": "Air Freight/Delivery Services", @@ -48456,11 +48540,11 @@ { "symbol": "SKYX", "name": "SKYX Platforms Corp. Common Stock", - "lastsale": "$1.61", - "netchange": "-0.075", - "pctchange": "-4.451%", - "volume": "112899", - "marketCap": "148387925.00", + "lastsale": "$1.59", + "netchange": "-0.02", + "pctchange": "-1.242%", + "volume": "100007", + "marketCap": "146544597.00", "country": "United States", "ipoyear": "2022", "industry": "Building Products", @@ -48470,11 +48554,11 @@ { "symbol": "SLAB", "name": "Silicon Laboratories Inc. Common Stock", - "lastsale": "$130.36", - "netchange": "-2.94", - "pctchange": "-2.206%", - "volume": "343656", - "marketCap": "4142754111.00", + "lastsale": "$130.37", + "netchange": "0.01", + "pctchange": "0.008%", + "volume": "271815", + "marketCap": "4143071904.00", "country": "United States", "ipoyear": "2000", "industry": "Semiconductors", @@ -48484,11 +48568,11 @@ { "symbol": "SLAC", "name": "Social Leverage Acquisition Corp I Class A Common Stock", - "lastsale": "$10.27", - "netchange": "-0.05", - "pctchange": "-0.484%", - "volume": "293", - "marketCap": "104570516.00", + "lastsale": "$10.32", + "netchange": "0.05", + "pctchange": "0.487%", + "volume": "201", + "marketCap": "105079623.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -48512,11 +48596,11 @@ { "symbol": "SLACW", "name": "Social Leverage Acquisition Corp I Redeemable warrants each whole warrant exercisable for one share of Class A common stock at an exercise price of $11.50", - "lastsale": "$0.0311", - "netchange": "0.0121", - "pctchange": "63.684%", - "volume": "19499", - "marketCap": "316664.00", + "lastsale": "$0.0201", + "netchange": "-0.011", + "pctchange": "-35.37%", + "volume": "3000", + "marketCap": "204661.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -48526,10 +48610,10 @@ { "symbol": "SLAM", "name": "Slam Corp. Class A Ordinary Share", - "lastsale": "$10.8499", - "netchange": "-0.0001", - "pctchange": "-0.001%", - "volume": "951510", + "lastsale": "$10.84", + "netchange": "-0.0099", + "pctchange": "-0.091%", + "volume": "23593", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -48540,10 +48624,10 @@ { "symbol": "SLAMU", "name": "Slam Corp. Unit", - "lastsale": "$10.84", - "netchange": "0.01", - "pctchange": "0.092%", - "volume": "22418", + "lastsale": "$10.92", + "netchange": "0.08", + "pctchange": "0.738%", + "volume": "381", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -48554,10 +48638,10 @@ { "symbol": "SLAMW", "name": "Slam Corp. warrant", - "lastsale": "$0.119", - "netchange": "0.054", - "pctchange": "83.077%", - "volume": "271732", + "lastsale": "$0.1401", + "netchange": "0.0211", + "pctchange": "17.731%", + "volume": "75933", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -48568,11 +48652,11 @@ { "symbol": "SLDB", "name": "Solid Biosciences Inc. Common Stock", - "lastsale": "$4.94", - "netchange": "-0.25", - "pctchange": "-4.817%", - "volume": "55485", - "marketCap": "99676554.00", + "lastsale": "$5.36", + "netchange": "0.42", + "pctchange": "8.502%", + "volume": "85590", + "marketCap": "108151078.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -48582,11 +48666,11 @@ { "symbol": "SLDP", "name": "Solid Power Inc. Class A Common Stock", - "lastsale": "$1.27", - "netchange": "-0.05", - "pctchange": "-3.788%", - "volume": "3029429", - "marketCap": "226615456.00", + "lastsale": "$1.34", + "netchange": "0.07", + "pctchange": "5.512%", + "volume": "3442961", + "marketCap": "239106072.00", "country": "United States", "ipoyear": "2021", "industry": "Electrical Products", @@ -48596,11 +48680,11 @@ { "symbol": "SLDPW", "name": "Solid Power Inc. Warrant", - "lastsale": "$0.195", - "netchange": "-0.004", - "pctchange": "-2.01%", - "volume": "12272", - "marketCap": "34795287.00", + "lastsale": "$0.208", + "netchange": "0.013", + "pctchange": "6.667%", + "volume": "49580", + "marketCap": "37114972.00", "country": "United States", "ipoyear": "2021", "industry": "Electrical Products", @@ -48610,11 +48694,11 @@ { "symbol": "SLE", "name": "Super League Enterprise Inc. Common Stock", - "lastsale": "$1.76", - "netchange": "-0.11", - "pctchange": "-5.882%", - "volume": "77121", - "marketCap": "7453596.00", + "lastsale": "$1.70", + "netchange": "-0.06", + "pctchange": "-3.409%", + "volume": "41712", + "marketCap": "7199497.00", "country": "United States", "ipoyear": "2019", "industry": "Services-Misc. Amusement & Recreation", @@ -48624,11 +48708,11 @@ { "symbol": "SLGC", "name": "SomaLogic Inc. Class A Common Stock", - "lastsale": "$2.125", - "netchange": "0.015", - "pctchange": "0.711%", - "volume": "1337304", - "marketCap": "399652035.00", + "lastsale": "$2.28", + "netchange": "0.155", + "pctchange": "7.294%", + "volume": "1908245", + "marketCap": "428803125.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -48638,11 +48722,11 @@ { "symbol": "SLGCW", "name": "SomaLogic Inc. Warrant", - "lastsale": "$0.097", - "netchange": "-0.019", - "pctchange": "-16.379%", - "volume": "28197", - "marketCap": "18242940.00", + "lastsale": "$0.088", + "netchange": "-0.009", + "pctchange": "-9.278%", + "volume": "5010", + "marketCap": "16550296.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -48652,11 +48736,11 @@ { "symbol": "SLGL", "name": "Sol-Gel Technologies Ltd. Ordinary Shares", - "lastsale": "$1.0996", - "netchange": "0.1096", - "pctchange": "11.071%", - "volume": "38124", - "marketCap": "28262183.00", + "lastsale": "$1.10", + "netchange": "0.0004", + "pctchange": "0.036%", + "volume": "7792", + "marketCap": "28272464.00", "country": "Israel", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48666,11 +48750,11 @@ { "symbol": "SLM", "name": "SLM Corporation Common Stock", - "lastsale": "$18.19", - "netchange": "-0.06", - "pctchange": "-0.329%", - "volume": "2230599", - "marketCap": "4115870527.00", + "lastsale": "$18.67", + "netchange": "0.48", + "pctchange": "2.639%", + "volume": "1977769", + "marketCap": "4224480634.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -48680,11 +48764,11 @@ { "symbol": "SLMBP", "name": "SLM Corporation Floating Rate Non-Cumulative Preferred Stock Series B", - "lastsale": "$68.99", - "netchange": "0.74", - "pctchange": "1.084%", - "volume": "9556", - "marketCap": "15610440222.00", + "lastsale": "$70.38", + "netchange": "1.39", + "pctchange": "2.015%", + "volume": "15871", + "marketCap": "15924956992.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -48694,11 +48778,11 @@ { "symbol": "SLN", "name": "Silence Therapeutics Plc American Depository Share", - "lastsale": "$16.96", - "netchange": "0.93", - "pctchange": "5.802%", - "volume": "12495", - "marketCap": "608750996.00", + "lastsale": "$16.75", + "netchange": "-0.21", + "pctchange": "-1.238%", + "volume": "9062", + "marketCap": "601213395.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48708,11 +48792,11 @@ { "symbol": "SLNA", "name": "Selina Hospitality PLC Ordinary Shares", - "lastsale": "$0.179", - "netchange": "-0.002", - "pctchange": "-1.105%", - "volume": "296290", - "marketCap": "20832427.00", + "lastsale": "$0.175", + "netchange": "-0.004", + "pctchange": "-2.235%", + "volume": "85343", + "marketCap": "20366898.00", "country": "United Kingdom", "ipoyear": "", "industry": "Blank Checks", @@ -48736,11 +48820,11 @@ { "symbol": "SLNG", "name": "Stabilis Solutions Inc. Common Stock", - "lastsale": "$4.18", - "netchange": "-0.16", - "pctchange": "-3.687%", - "volume": "566", - "marketCap": "77636774.00", + "lastsale": "$4.25", + "netchange": "0.07", + "pctchange": "1.675%", + "volume": "42058", + "marketCap": "78936912.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -48750,11 +48834,11 @@ { "symbol": "SLNH", "name": "Soluna Holdings Inc. Common Stock", - "lastsale": "$3.12", - "netchange": "-0.16", - "pctchange": "-4.878%", - "volume": "172188", - "marketCap": "5022539.00", + "lastsale": "$3.22", + "netchange": "0.10", + "pctchange": "3.205%", + "volume": "114561", + "marketCap": "5183517.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -48764,11 +48848,11 @@ { "symbol": "SLNHP", "name": "Soluna Holdings Inc 9.0% Series A Cumulative Perpetual Preferred Stock ", - "lastsale": "$3.30", - "netchange": "-0.031", - "pctchange": "-0.931%", - "volume": "5239", - "marketCap": "5312300.00", + "lastsale": "$3.43", + "netchange": "0.13", + "pctchange": "3.939%", + "volume": "1000", + "marketCap": "5521573.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -48778,11 +48862,11 @@ { "symbol": "SLNO", "name": "Soleno Therapeutics Inc. Common Stock", - "lastsale": "$38.15", - "netchange": "0.26", - "pctchange": "0.686%", - "volume": "401084", - "marketCap": "1163550279.00", + "lastsale": "$38.46", + "netchange": "0.31", + "pctchange": "0.813%", + "volume": "526306", + "marketCap": "1173005078.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -48792,11 +48876,11 @@ { "symbol": "SLP", "name": "Simulations Plus Inc. Common Stock", - "lastsale": "$40.95", - "netchange": "-1.06", - "pctchange": "-2.523%", - "volume": "69736", - "marketCap": "816476743.00", + "lastsale": "$43.15", + "netchange": "2.20", + "pctchange": "5.372%", + "volume": "80955", + "marketCap": "860341183.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -48807,9 +48891,9 @@ "symbol": "SLRC", "name": "SLR Investment Corp. Common Stock", "lastsale": "$15.23", - "netchange": "0.14", - "pctchange": "0.928%", - "volume": "322180", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "257069", "marketCap": "830867076.00", "country": "United States", "ipoyear": "2010", @@ -48820,11 +48904,11 @@ { "symbol": "SLRN", "name": "ACELYRIN INC. Common Stock", - "lastsale": "$7.29", - "netchange": "-0.59", - "pctchange": "-7.487%", - "volume": "2064191", - "marketCap": "709604911.00", + "lastsale": "$7.57", + "netchange": "0.28", + "pctchange": "3.841%", + "volume": "1239145", + "marketCap": "736859970.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48834,11 +48918,11 @@ { "symbol": "SLRX", "name": "Salarius Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.6127", - "netchange": "-0.0323", - "pctchange": "-5.008%", - "volume": "64526", - "marketCap": "2413078.00", + "lastsale": "$0.6125", + "netchange": "-0.0002", + "pctchange": "-0.033%", + "volume": "27528", + "marketCap": "2412290.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48848,11 +48932,11 @@ { "symbol": "SLS", "name": "SELLAS Life Sciences Group Inc. Common Stock", - "lastsale": "$1.12", - "netchange": "-0.03", - "pctchange": "-2.609%", - "volume": "255792", - "marketCap": "35909729.00", + "lastsale": "$1.18", + "netchange": "0.06", + "pctchange": "5.357%", + "volume": "656545", + "marketCap": "37833464.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48862,10 +48946,10 @@ { "symbol": "SMAP", "name": "SportsMap Tech Acquisition Corp. Common Stock", - "lastsale": "$9.99", - "netchange": "-1.4098", - "pctchange": "-12.367%", - "volume": "9841", + "lastsale": "$6.82", + "netchange": "-3.17", + "pctchange": "-31.732%", + "volume": "28072", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -48876,10 +48960,10 @@ { "symbol": "SMAPU", "name": "SportsMap Tech Acquisition Corp. Units", - "lastsale": "$11.3994", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "170", + "lastsale": "$7.61", + "netchange": "-3.7894", + "pctchange": "-33.242%", + "volume": "122", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -48904,11 +48988,11 @@ { "symbol": "SMBC", "name": "Southern Missouri Bancorp Inc. Common Stock", - "lastsale": "$51.33", - "netchange": "-0.41", - "pctchange": "-0.792%", - "volume": "26009", - "marketCap": "581900594.00", + "lastsale": "$52.40", + "netchange": "1.07", + "pctchange": "2.085%", + "volume": "38040", + "marketCap": "594030609.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -48918,11 +49002,11 @@ { "symbol": "SMCI", "name": "Super Micro Computer Inc. Common Stock", - "lastsale": "$322.19", - "netchange": "22.08", - "pctchange": "7.357%", - "volume": "5737425", - "marketCap": "17177090097.00", + "lastsale": "$315.94", + "netchange": "-6.25", + "pctchange": "-1.94%", + "volume": "3997281", + "marketCap": "16843880459.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Manufacturing", @@ -48932,25 +49016,25 @@ { "symbol": "SMFL", "name": "Smart for Life Inc. Common Stock ", - "lastsale": "$0.6589", - "netchange": "0.2839", - "pctchange": "75.707%", - "volume": "5126457", + "lastsale": "$0.63", + "netchange": "-0.0289", + "pctchange": "-4.386%", + "volume": "1076455", "marketCap": "", "country": "United States", - "ipoyear": "", - "industry": "", - "sector": "", + "ipoyear": "2023", + "industry": " Medicinal Chemicals and Botanical Products ", + "sector": "Health Care", "url": "/market-activity/stocks/smfl" }, { "symbol": "SMID", "name": "Smith-Midland Corporation Common Stock", - "lastsale": "$37.80", - "netchange": "1.34", - "pctchange": "3.675%", - "volume": "19937", - "marketCap": "198730211.00", + "lastsale": "$37.51", + "netchange": "-0.29", + "pctchange": "-0.767%", + "volume": "35994", + "marketCap": "197205562.00", "country": "United States", "ipoyear": "", "industry": "Building Materials", @@ -48960,25 +49044,25 @@ { "symbol": "SMLR", "name": "Semler Scientific Inc. Common Stock", - "lastsale": "$44.85", - "netchange": "-0.41", - "pctchange": "-0.906%", - "volume": "41257", - "marketCap": "308262841.00", + "lastsale": "$43.98", + "netchange": "-0.87", + "pctchange": "-1.94%", + "volume": "54374", + "marketCap": "302283160.00", "country": "United States", "ipoyear": "", - "industry": "Medical/Dental Instruments", + "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", "sector": "Health Care", "url": "/market-activity/stocks/smlr" }, { "symbol": "SMMF", "name": "Summit Financial Group Inc. Common Stock", - "lastsale": "$28.34", - "netchange": "0.55", - "pctchange": "1.979%", - "volume": "46018", - "marketCap": "415885306.00", + "lastsale": "$29.58", + "netchange": "1.24", + "pctchange": "4.375%", + "volume": "43710", + "marketCap": "434082122.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -48988,11 +49072,11 @@ { "symbol": "SMMT", "name": "Summit Therapeutics Inc. Common Stock ", - "lastsale": "$2.46", - "netchange": "-0.10", - "pctchange": "-3.906%", - "volume": "1215836", - "marketCap": "1724073529.00", + "lastsale": "$2.68", + "netchange": "0.22", + "pctchange": "8.943%", + "volume": "1579657", + "marketCap": "1878258967.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49002,11 +49086,11 @@ { "symbol": "SMPL", "name": "The Simply Good Foods Company Common Stock", - "lastsale": "$39.25", - "netchange": "-0.24", - "pctchange": "-0.608%", - "volume": "578508", - "marketCap": "3909452290.00", + "lastsale": "$39.68", + "netchange": "0.43", + "pctchange": "1.096%", + "volume": "489807", + "marketCap": "3952281958.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -49016,11 +49100,11 @@ { "symbol": "SMSI", "name": "Smith Micro Software Inc. Common Stock", - "lastsale": "$0.779", - "netchange": "-0.021", - "pctchange": "-2.625%", - "volume": "361490", - "marketCap": "56030242.00", + "lastsale": "$0.7791", + "netchange": "0.0001", + "pctchange": "0.013%", + "volume": "150967", + "marketCap": "56037434.00", "country": "United States", "ipoyear": "1995", "industry": "Computer Software: Prepackaged Software", @@ -49030,11 +49114,11 @@ { "symbol": "SMTC", "name": "Semtech Corporation Common Stock", - "lastsale": "$22.09", - "netchange": "-0.20", - "pctchange": "-0.897%", - "volume": "1619022", - "marketCap": "1420050348.00", + "lastsale": "$21.70", + "netchange": "-0.39", + "pctchange": "-1.766%", + "volume": "1621753", + "marketCap": "1394979292.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -49044,11 +49128,11 @@ { "symbol": "SMTI", "name": "Sanara MedTech Inc. Common Stock", - "lastsale": "$37.61", - "netchange": "0.12", - "pctchange": "0.32%", - "volume": "6045", - "marketCap": "321132571.00", + "lastsale": "$38.90", + "netchange": "1.29", + "pctchange": "3.43%", + "volume": "16437", + "marketCap": "332147222.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -49058,11 +49142,11 @@ { "symbol": "SMX", "name": "SMX (Security Matters) Public Limited Company Class A Ordinary Shares", - "lastsale": "$0.95", - "netchange": "-0.0198", - "pctchange": "-2.042%", - "volume": "142700", - "marketCap": "2694054.00", + "lastsale": "$0.89", + "netchange": "-0.06", + "pctchange": "-6.316%", + "volume": "93047", + "marketCap": "2523903.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -49073,9 +49157,9 @@ "symbol": "SMXWW", "name": "SMX (Security Matters) Public Limited Company Warrant", "lastsale": "$0.0089", - "netchange": "0.0056", - "pctchange": "169.697%", - "volume": "39292", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "15", "marketCap": "25239.00", "country": "Ireland", "ipoyear": "", @@ -49086,11 +49170,11 @@ { "symbol": "SNAL", "name": "Snail Inc. Class A Common Stock", - "lastsale": "$1.23", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4461", - "marketCap": "45079162.00", + "lastsale": "$1.19", + "netchange": "-0.04", + "pctchange": "-3.252%", + "volume": "8915", + "marketCap": "43613173.00", "country": "United States", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -49100,11 +49184,11 @@ { "symbol": "SNAX", "name": "Stryve Foods Inc. Class A Common Stock", - "lastsale": "$2.48", - "netchange": "0.01", - "pctchange": "0.405%", - "volume": "6582", - "marketCap": "5951395.00", + "lastsale": "$2.54", + "netchange": "0.06", + "pctchange": "2.419%", + "volume": "11152", + "marketCap": "6095380.00", "country": "United States", "ipoyear": "2019", "industry": "Packaged Foods", @@ -49114,11 +49198,11 @@ { "symbol": "SNAXW", "name": "Stryve Foods Inc. Warrant", - "lastsale": "$0.0125", - "netchange": "0.0078", - "pctchange": "165.957%", - "volume": "11410", - "marketCap": "29997.00", + "lastsale": "$0.005", + "netchange": "-0.0075", + "pctchange": "-60.00%", + "volume": "1000", + "marketCap": "11999.00", "country": "United States", "ipoyear": "2019", "industry": "Packaged Foods", @@ -49128,11 +49212,11 @@ { "symbol": "SNBR", "name": "Sleep Number Corporation Common Stock", - "lastsale": "$16.54", - "netchange": "-0.17", - "pctchange": "-1.017%", - "volume": "670392", - "marketCap": "367651120.00", + "lastsale": "$16.38", + "netchange": "-0.16", + "pctchange": "-0.967%", + "volume": "862136", + "marketCap": "364094640.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -49142,11 +49226,11 @@ { "symbol": "SNCE", "name": "Science 37 Holdings Inc. Common Stock", - "lastsale": "$4.60", - "netchange": "-0.46", - "pctchange": "-9.091%", - "volume": "14958", - "marketCap": "27461356.00", + "lastsale": "$4.51", + "netchange": "-0.09", + "pctchange": "-1.957%", + "volume": "13768", + "marketCap": "26924069.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -49156,11 +49240,11 @@ { "symbol": "SNCR", "name": "Synchronoss Technologies Inc. Common Stock", - "lastsale": "$5.52", - "netchange": "0.66", - "pctchange": "13.58%", - "volume": "315953", - "marketCap": "57246551.00", + "lastsale": "$5.84", + "netchange": "0.32", + "pctchange": "5.797%", + "volume": "126099", + "marketCap": "60565192.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -49170,11 +49254,11 @@ { "symbol": "SNCRL", "name": "Synchronoss Technologies Inc. 8.375% Senior Notes due 2026", - "lastsale": "$19.4299", - "netchange": "-0.0201", - "pctchange": "-0.103%", - "volume": "5227", - "marketCap": "396191846.00", + "lastsale": "$19.26", + "netchange": "-0.1699", + "pctchange": "-0.874%", + "volume": "11626", + "marketCap": "392727444.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -49184,11 +49268,11 @@ { "symbol": "SNCY", "name": "Sun Country Airlines Holdings Inc. Common Stock", - "lastsale": "$15.88", - "netchange": "-0.33", - "pctchange": "-2.036%", - "volume": "488862", - "marketCap": "859645554.00", + "lastsale": "$16.14", + "netchange": "0.26", + "pctchange": "1.637%", + "volume": "435816", + "marketCap": "873720355.00", "country": "United States", "ipoyear": "2021", "industry": "Air Freight/Delivery Services", @@ -49198,11 +49282,11 @@ { "symbol": "SND", "name": "Smart Sand Inc. Common Stock", - "lastsale": "$1.91", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "188256", - "marketCap": "78874604.00", + "lastsale": "$1.92", + "netchange": "0.01", + "pctchange": "0.524%", + "volume": "139481", + "marketCap": "79287560.00", "country": "United States", "ipoyear": "2016", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -49212,25 +49296,25 @@ { "symbol": "SNDL", "name": "SNDL Inc. Common Shares", - "lastsale": "$1.42", - "netchange": "-0.06", - "pctchange": "-4.054%", - "volume": "2662318", - "marketCap": "371173587.00", + "lastsale": "$1.44", + "netchange": "0.02", + "pctchange": "1.408%", + "volume": "5069248", + "marketCap": "376401384.00", "country": "Canada", "ipoyear": "2019", - "industry": " Medicinal Chemicals and Botanical Products ", + "industry": "Pharmaceuticals and Biotechnology", "sector": "Health Care", "url": "/market-activity/stocks/sndl" }, { "symbol": "SNDX", "name": "Syndax Pharmaceuticals Inc. Common Stock", - "lastsale": "$19.67", - "netchange": "-1.10", - "pctchange": "-5.296%", - "volume": "2186912", - "marketCap": "1369831940.00", + "lastsale": "$20.46", + "netchange": "0.79", + "pctchange": "4.016%", + "volume": "2728579", + "marketCap": "1424848067.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49240,11 +49324,11 @@ { "symbol": "SNES", "name": "SenesTech Inc. Common Stock", - "lastsale": "$0.7001", - "netchange": "0.1152", - "pctchange": "19.696%", - "volume": "1763090", - "marketCap": "344161.00", + "lastsale": "$0.66", + "netchange": "-0.0401", + "pctchange": "-5.728%", + "volume": "503329", + "marketCap": "324449.00", "country": "United States", "ipoyear": "2016", "industry": "Agricultural Chemicals", @@ -49254,11 +49338,11 @@ { "symbol": "SNEX", "name": "StoneX Group Inc. Common Stock", - "lastsale": "$68.02", - "netchange": "0.65", - "pctchange": "0.965%", - "volume": "132573", - "marketCap": "2129366984.00", + "lastsale": "$69.40", + "netchange": "1.38", + "pctchange": "2.029%", + "volume": "147417", + "marketCap": "2172567902.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -49268,11 +49352,11 @@ { "symbol": "SNFCA", "name": "Security National Financial Corporation Class A Common Stock", - "lastsale": "$9.13", + "lastsale": "$9.37", "netchange": "0.24", - "pctchange": "2.70%", - "volume": "39237", - "marketCap": "209806213.00", + "pctchange": "2.629%", + "volume": "49082", + "marketCap": "215321382.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -49282,11 +49366,11 @@ { "symbol": "SNGX", "name": "Soligenix Inc. Common Stock", - "lastsale": "$0.5498", - "netchange": "-0.0305", - "pctchange": "-5.256%", - "volume": "270315", - "marketCap": "5705955.00", + "lastsale": "$0.579", + "netchange": "0.0292", + "pctchange": "5.311%", + "volume": "287804", + "marketCap": "6009000.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49296,11 +49380,11 @@ { "symbol": "SNOA", "name": "Sonoma Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.1489", - "netchange": "0.004", - "pctchange": "2.761%", - "volume": "1111863", - "marketCap": "2036853.00", + "lastsale": "$0.1548", + "netchange": "0.0059", + "pctchange": "3.962%", + "volume": "482353", + "marketCap": "2117561.00", "country": "United States", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49310,11 +49394,11 @@ { "symbol": "SNPO", "name": "Snap One Holdings Corp. Common Stock", - "lastsale": "$8.79", - "netchange": "-0.05", - "pctchange": "-0.566%", - "volume": "70211", - "marketCap": "672702172.00", + "lastsale": "$8.83", + "netchange": "0.04", + "pctchange": "0.455%", + "volume": "46998", + "marketCap": "675763388.00", "country": "United States", "ipoyear": "2021", "industry": "Electronics Distribution", @@ -49324,11 +49408,11 @@ { "symbol": "SNPS", "name": "Synopsys Inc. Common Stock", - "lastsale": "$559.69", - "netchange": "3.42", - "pctchange": "0.615%", - "volume": "645559", - "marketCap": "85065535748.00", + "lastsale": "$558.65", + "netchange": "-1.04", + "pctchange": "-0.186%", + "volume": "794890", + "marketCap": "84907469395.00", "country": "United States", "ipoyear": "1992", "industry": "Computer Software: Prepackaged Software", @@ -49338,11 +49422,11 @@ { "symbol": "SNPX", "name": "Synaptogenix Inc. Common Stock", - "lastsale": "$0.2751", - "netchange": "0.0013", - "pctchange": "0.475%", - "volume": "361989", - "marketCap": "5609518.00", + "lastsale": "$0.2901", + "netchange": "0.015", + "pctchange": "5.453%", + "volume": "722139", + "marketCap": "5915381.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -49352,11 +49436,11 @@ { "symbol": "SNSE", "name": "Sensei Biotherapeutics Inc. Common Stock", - "lastsale": "$0.62", - "netchange": "-0.04", - "pctchange": "-6.061%", - "volume": "81342", - "marketCap": "15497841.00", + "lastsale": "$0.63", + "netchange": "0.01", + "pctchange": "1.613%", + "volume": "129934", + "marketCap": "15747806.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49367,9 +49451,9 @@ "symbol": "SNT", "name": "Senstar Technologies Ltd. Ordinary Shares", "lastsale": "$1.15", - "netchange": "-0.0499", - "pctchange": "-4.159%", - "volume": "65216", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "37514", "marketCap": "26806500.00", "country": "Israel", "ipoyear": "", @@ -49380,11 +49464,11 @@ { "symbol": "SNTG", "name": "Sentage Holdings Inc. Class A Ordinary Shares", - "lastsale": "$1.64", - "netchange": "-0.05", - "pctchange": "-2.959%", - "volume": "6361", - "marketCap": "4608400.00", + "lastsale": "$1.69", + "netchange": "0.05", + "pctchange": "3.049%", + "volume": "1398", + "marketCap": "4748900.00", "country": "China", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -49394,11 +49478,11 @@ { "symbol": "SNTI", "name": "Senti Biosciences Inc. Common Stock", - "lastsale": "$0.4101", - "netchange": "0.028", - "pctchange": "7.328%", - "volume": "157968", - "marketCap": "18267981.00", + "lastsale": "$0.4078", + "netchange": "-0.0023", + "pctchange": "-0.561%", + "volume": "200757", + "marketCap": "18165527.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49408,11 +49492,11 @@ { "symbol": "SNY", "name": "Sanofi ADS", - "lastsale": "$48.54", - "netchange": "0.86", - "pctchange": "1.804%", - "volume": "1551885", - "marketCap": "122401932863.00", + "lastsale": "$49.06", + "netchange": "0.52", + "pctchange": "1.071%", + "volume": "1130527", + "marketCap": "123713202024.00", "country": "France", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49422,11 +49506,11 @@ { "symbol": "SOBR", "name": "SOBR Safe Inc. Common Stock", - "lastsale": "$0.4674", - "netchange": "-0.0326", - "pctchange": "-6.52%", - "volume": "97599", - "marketCap": "8667732.00", + "lastsale": "$0.45", + "netchange": "-0.0174", + "pctchange": "-3.723%", + "volume": "126973", + "marketCap": "8345057.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -49436,11 +49520,11 @@ { "symbol": "SOFI", "name": "SoFi Technologies Inc. Common Stock ", - "lastsale": "$9.66", - "netchange": "0.31", - "pctchange": "3.316%", - "volume": "48697894", - "marketCap": "9261454646.00", + "lastsale": "$9.94", + "netchange": "0.28", + "pctchange": "2.899%", + "volume": "51678822", + "marketCap": "9529902607.00", "country": "United States", "ipoyear": "", "industry": "Diversified Financial Services", @@ -49451,9 +49535,9 @@ "symbol": "SOHO", "name": "Sotherly Hotels Inc. Common Stock", "lastsale": "$1.55", - "netchange": "0.01", - "pctchange": "0.649%", - "volume": "56600", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "94217", "marketCap": "30530048.00", "country": "United States", "ipoyear": "", @@ -49464,11 +49548,11 @@ { "symbol": "SOHOB", "name": "Sotherly Hotels Inc. 8.0% Series B Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$20.15", - "netchange": "0.30", - "pctchange": "1.511%", - "volume": "908", - "marketCap": "396890621.00", + "lastsale": "$20.48", + "netchange": "0.33", + "pctchange": "1.638%", + "volume": "5457", + "marketCap": "403390566.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -49478,11 +49562,11 @@ { "symbol": "SOHON", "name": "Sotherly Hotels Inc. 8.25% Series D Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$20.06", - "netchange": "-0.0906", - "pctchange": "-0.45%", - "volume": "1540", - "marketCap": "395117908.00", + "lastsale": "$20.07", + "netchange": "0.01", + "pctchange": "0.05%", + "volume": "4755", + "marketCap": "395314876.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -49492,11 +49576,11 @@ { "symbol": "SOHOO", "name": "Sotherly Hotels Inc. 7.875% Series C Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$20.10", - "netchange": "-0.01", - "pctchange": "-0.05%", - "volume": "663", - "marketCap": "395905781.00", + "lastsale": "$20.03", + "netchange": "-0.07", + "pctchange": "-0.348%", + "volume": "2371", + "marketCap": "394527004.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -49506,11 +49590,11 @@ { "symbol": "SOHU", "name": "Sohu.com Limited American Depositary Shares", - "lastsale": "$9.44", - "netchange": "-0.50", - "pctchange": "-5.03%", - "volume": "35430", - "marketCap": "318480452.00", + "lastsale": "$9.49", + "netchange": "0.05", + "pctchange": "0.53%", + "volume": "53082", + "marketCap": "320167319.00", "country": "China", "ipoyear": "", "industry": "EDP Services", @@ -49520,25 +49604,25 @@ { "symbol": "SOLO", "name": "Electrameccanica Vehicles Corp. Ltd. Common Stock", - "lastsale": "$0.362", - "netchange": "-0.0062", - "pctchange": "-1.684%", - "volume": "486791", - "marketCap": "43182226.00", + "lastsale": "$0.3638", + "netchange": "0.0018", + "pctchange": "0.497%", + "volume": "600780", + "marketCap": "43396944.00", "country": "Canada", "ipoyear": "", - "industry": "Auto Parts:O.E.M.", + "industry": "Auto Manufacturing", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/solo" }, { "symbol": "SOND", "name": "Sonder Holdings Inc. Class A Common Stock", - "lastsale": "$2.82", - "netchange": "0.35", - "pctchange": "14.17%", - "volume": "237030", - "marketCap": "31202561.00", + "lastsale": "$3.67", + "netchange": "0.85", + "pctchange": "30.142%", + "volume": "206143", + "marketCap": "40607588.00", "country": "United States", "ipoyear": "2021", "industry": "Hotels/Resorts", @@ -49548,11 +49632,11 @@ { "symbol": "SONDW", "name": "Sonder Holdings Inc. Warrants", - "lastsale": "$0.0148", - "netchange": "-0.0092", - "pctchange": "-38.333%", - "volume": "6800", - "marketCap": "163758.00", + "lastsale": "$0.0183", + "netchange": "0.0035", + "pctchange": "23.649%", + "volume": "26351", + "marketCap": "202485.00", "country": "United States", "ipoyear": "2021", "industry": "Hotels/Resorts", @@ -49562,11 +49646,11 @@ { "symbol": "SONM", "name": "Sonim Technologies Inc. Common Stock", - "lastsale": "$0.7202", - "netchange": "0.0003", - "pctchange": "0.042%", - "volume": "44452", - "marketCap": "31017165.00", + "lastsale": "$0.712", + "netchange": "-0.0082", + "pctchange": "-1.139%", + "volume": "112126", + "marketCap": "30664012.00", "country": "United States", "ipoyear": "2019", "industry": "Telecommunications Equipment", @@ -49576,11 +49660,11 @@ { "symbol": "SONN", "name": "Sonnet BioTherapeutics Holdings Inc. Common Stock", - "lastsale": "$1.445", - "netchange": "0.035", - "pctchange": "2.482%", - "volume": "30155", - "marketCap": "4435451.00", + "lastsale": "$1.56", + "netchange": "0.115", + "pctchange": "7.958%", + "volume": "25779", + "marketCap": "4788445.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49590,25 +49674,25 @@ { "symbol": "SONO", "name": "Sonos Inc. Common Stock", - "lastsale": "$16.97", - "netchange": "-0.04", - "pctchange": "-0.235%", - "volume": "2591635", - "marketCap": "2123802543.00", + "lastsale": "$17.17", + "netchange": "0.20", + "pctchange": "1.179%", + "volume": "1872009", + "marketCap": "2148832626.00", "country": "United States", "ipoyear": "2018", - "industry": "Consumer Electronics/Video Chains", - "sector": "Consumer Discretionary", + "industry": "Consumer Electronics/Appliances", + "sector": "Consumer Staples", "url": "/market-activity/stocks/sono" }, { "symbol": "SOPA", "name": "Society Pass Incorporated Common Stock", - "lastsale": "$0.2571", - "netchange": "-0.0209", - "pctchange": "-7.518%", - "volume": "502200", - "marketCap": "8448201.00", + "lastsale": "$0.2581", + "netchange": "0.001", + "pctchange": "0.389%", + "volume": "244646", + "marketCap": "8481061.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -49618,11 +49702,11 @@ { "symbol": "SOPH", "name": "SOPHiA GENETICS SA Ordinary Shares", - "lastsale": "$4.30", - "netchange": "-0.08", - "pctchange": "-1.826%", - "volume": "18633", - "marketCap": "276619000.00", + "lastsale": "$4.29", + "netchange": "-0.01", + "pctchange": "-0.233%", + "volume": "18970", + "marketCap": "275975700.00", "country": "Switzerland", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -49632,25 +49716,25 @@ { "symbol": "SOTK", "name": "Sono-Tek Corporation Common Stock", - "lastsale": "$5.24", - "netchange": "-0.02", - "pctchange": "-0.38%", - "volume": "4870", - "marketCap": "82495851.00", + "lastsale": "$5.40", + "netchange": "0.16", + "pctchange": "3.053%", + "volume": "9388", + "marketCap": "85014808.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", - "sector": "Industrials", + "sector": "Technology", "url": "/market-activity/stocks/sotk" }, { "symbol": "SOUN", "name": "SoundHound AI Inc Class A Common Stock", - "lastsale": "$2.17", - "netchange": "-0.04", - "pctchange": "-1.81%", - "volume": "6325805", - "marketCap": "535825716.00", + "lastsale": "$2.24", + "netchange": "0.07", + "pctchange": "3.226%", + "volume": "11616316", + "marketCap": "553110416.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -49660,11 +49744,11 @@ { "symbol": "SOUNW", "name": "SoundHound AI Inc. Warrant", - "lastsale": "$0.315", - "netchange": "0.0349", - "pctchange": "12.46%", - "volume": "12633", - "marketCap": "77781152.00", + "lastsale": "$0.2747", + "netchange": "-0.0403", + "pctchange": "-12.794%", + "volume": "17503", + "marketCap": "67830103.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -49674,11 +49758,11 @@ { "symbol": "SOVO", "name": "Sovos Brands Inc. Common Stock", - "lastsale": "$22.02", - "netchange": "0.07", - "pctchange": "0.319%", - "volume": "557798", - "marketCap": "2234046917.00", + "lastsale": "$22.17", + "netchange": "0.15", + "pctchange": "0.681%", + "volume": "991059", + "marketCap": "2249265220.00", "country": "United States", "ipoyear": "2021", "industry": "Packaged Foods", @@ -49688,11 +49772,11 @@ { "symbol": "SP", "name": "SP Plus Corporation Common Stock", - "lastsale": "$50.76", - "netchange": "0.17", - "pctchange": "0.336%", - "volume": "183796", - "marketCap": "997414254.00", + "lastsale": "$51.25", + "netchange": "0.49", + "pctchange": "0.965%", + "volume": "324746", + "marketCap": "1007042564.00", "country": "United States", "ipoyear": "2004", "industry": "Rental/Leasing Companies", @@ -49702,11 +49786,11 @@ { "symbol": "SPCB", "name": "SuperCom Ltd. Ordinary Shares (Israel)", - "lastsale": "$0.3558", - "netchange": "-0.0113", - "pctchange": "-3.078%", - "volume": "372840", - "marketCap": "2114416.00", + "lastsale": "$0.366", + "netchange": "0.0102", + "pctchange": "2.867%", + "volume": "350439", + "marketCap": "2175032.00", "country": "Israel", "ipoyear": "", "industry": "Semiconductors", @@ -49716,11 +49800,11 @@ { "symbol": "SPEC", "name": "Spectaire Holdings Inc. Common Stock", - "lastsale": "$1.73", - "netchange": "0.12", - "pctchange": "7.453%", - "volume": "146888", - "marketCap": "13547483.00", + "lastsale": "$1.74", + "netchange": "0.01", + "pctchange": "0.578%", + "volume": "24183", + "marketCap": "13625792.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", @@ -49730,11 +49814,11 @@ { "symbol": "SPFI", "name": "South Plains Financial Inc. Common Stock", - "lastsale": "$29.57", - "netchange": "0.57", - "pctchange": "1.966%", - "volume": "42457", - "marketCap": "487380990.00", + "lastsale": "$29.95", + "netchange": "0.38", + "pctchange": "1.285%", + "volume": "25784", + "marketCap": "493644256.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -49744,11 +49828,11 @@ { "symbol": "SPGC", "name": "Sacks Parente Golf Inc. Common Stock", - "lastsale": "$0.7259", - "netchange": "0.0839", - "pctchange": "13.069%", - "volume": "27340", - "marketCap": "10595142.00", + "lastsale": "$0.713", + "netchange": "-0.0129", + "pctchange": "-1.777%", + "volume": "28657", + "marketCap": "10406855.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -49758,11 +49842,11 @@ { "symbol": "SPI", "name": "SPI Energy Co. Ltd. Ordinary Shares", - "lastsale": "$0.8855", - "netchange": "-0.0466", - "pctchange": "-4.999%", - "volume": "184207", - "marketCap": "27984553.00", + "lastsale": "$0.8705", + "netchange": "-0.015", + "pctchange": "-1.694%", + "volume": "122461", + "marketCap": "27510506.00", "country": "China", "ipoyear": "", "industry": "Semiconductors", @@ -49772,10 +49856,10 @@ { "symbol": "SPKL", "name": "Spark I Acquisition Corp. Class A Ordinary Share", - "lastsale": "$10.12", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "48308", + "lastsale": "$10.13", + "netchange": "0.01", + "pctchange": "0.099%", + "volume": "30317", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -49787,9 +49871,9 @@ "symbol": "SPKLU", "name": "Spark I Acquisition Corp. Unit", "lastsale": "$10.165", - "netchange": "-0.005", - "pctchange": "-0.049%", - "volume": "450", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -49800,10 +49884,10 @@ { "symbol": "SPKLW", "name": "Spark I Acquisition Corp. Warrant", - "lastsale": "$0.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1308", + "lastsale": "$0.12", + "netchange": "0.02", + "pctchange": "20.00%", + "volume": "289", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -49814,11 +49898,11 @@ { "symbol": "SPLK", "name": "Splunk Inc. Common Stock", - "lastsale": "$151.89", - "netchange": "-0.67", - "pctchange": "-0.439%", - "volume": "2534911", - "marketCap": "25593465000.00", + "lastsale": "$151.97", + "netchange": "0.08", + "pctchange": "0.053%", + "volume": "2457999", + "marketCap": "25606945000.00", "country": "United States", "ipoyear": "2012", "industry": "Computer Software: Prepackaged Software", @@ -49828,11 +49912,11 @@ { "symbol": "SPNS", "name": "Sapiens International Corporation N.V. Common Shares (Cayman Islands)", - "lastsale": "$28.34", - "netchange": "0.38", - "pctchange": "1.359%", - "volume": "88221", - "marketCap": "1563234400.00", + "lastsale": "$28.49", + "netchange": "0.15", + "pctchange": "0.529%", + "volume": "135456", + "marketCap": "1571508400.00", "country": "Curacao", "ipoyear": "1992", "industry": "Computer Software: Prepackaged Software", @@ -49842,24 +49926,24 @@ { "symbol": "SPOK", "name": "Spok Holdings Inc. Common Stock", - "lastsale": "$14.69", - "netchange": "0.38", - "pctchange": "2.655%", - "volume": "175460", - "marketCap": "293524386.00", + "lastsale": "$14.66", + "netchange": "-0.03", + "pctchange": "-0.204%", + "volume": "143156", + "marketCap": "292924949.00", "country": "United States", "ipoyear": "", - "industry": "Telecommunications Equipment", - "sector": "Telecommunications", + "industry": "Retail: Computer Software & Peripheral Equipment", + "sector": "Technology", "url": "/market-activity/stocks/spok" }, { "symbol": "SPPL", "name": "SIMPPLE LTD. Ordinary Shares", - "lastsale": "$8.97", - "netchange": "-0.47", - "pctchange": "-4.979%", - "volume": "110405", + "lastsale": "$7.35", + "netchange": "-1.62", + "pctchange": "-18.06%", + "volume": "85728", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2023", @@ -49870,11 +49954,11 @@ { "symbol": "SPRB", "name": "Spruce Biosciences Inc. Common Stock", - "lastsale": "$1.61", + "lastsale": "$1.56", "netchange": "-0.05", - "pctchange": "-3.012%", - "volume": "68143", - "marketCap": "65544214.00", + "pctchange": "-3.106%", + "volume": "162781", + "marketCap": "63508680.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -49884,11 +49968,11 @@ { "symbol": "SPRC", "name": "SciSparc Ltd. Ordinary Shares", - "lastsale": "$5.48", - "netchange": "-0.42", - "pctchange": "-7.119%", - "volume": "85146", - "marketCap": "2855573.00", + "lastsale": "$5.15", + "netchange": "-0.33", + "pctchange": "-6.022%", + "volume": "106379", + "marketCap": "2683614.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49898,11 +49982,11 @@ { "symbol": "SPRO", "name": "Spero Therapeutics Inc. Common Stock", - "lastsale": "$1.30", - "netchange": "0.01", - "pctchange": "0.775%", - "volume": "79332", - "marketCap": "68899112.00", + "lastsale": "$1.38", + "netchange": "0.08", + "pctchange": "6.154%", + "volume": "292356", + "marketCap": "73139057.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49912,11 +49996,11 @@ { "symbol": "SPRY", "name": "ARS Pharmaceuticals Inc. Common Stock", - "lastsale": "$5.22", - "netchange": "0.01", - "pctchange": "0.192%", - "volume": "297076", - "marketCap": "501105655.00", + "lastsale": "$5.24", + "netchange": "0.02", + "pctchange": "0.383%", + "volume": "394622", + "marketCap": "503025600.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49926,11 +50010,11 @@ { "symbol": "SPSC", "name": "SPS Commerce Inc. Common Stock", - "lastsale": "$188.02", - "netchange": "3.42", - "pctchange": "1.853%", - "volume": "145548", - "marketCap": "6899884256.00", + "lastsale": "$194.00", + "netchange": "5.98", + "pctchange": "3.181%", + "volume": "192405", + "marketCap": "7119335952.00", "country": "United States", "ipoyear": "2010", "industry": "Computer Software: Prepackaged Software", @@ -49940,11 +50024,11 @@ { "symbol": "SPT", "name": "Sprout Social Inc Class A Common Stock", - "lastsale": "$63.30", - "netchange": "3.35", - "pctchange": "5.588%", - "volume": "963594", - "marketCap": "3544421150.00", + "lastsale": "$65.55", + "netchange": "2.25", + "pctchange": "3.555%", + "volume": "697881", + "marketCap": "3670407683.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -49954,11 +50038,11 @@ { "symbol": "SPTN", "name": "SpartanNash Company Common Stock", - "lastsale": "$23.12", - "netchange": "0.01", - "pctchange": "0.043%", - "volume": "501894", - "marketCap": "800500799.00", + "lastsale": "$23.22", + "netchange": "0.10", + "pctchange": "0.433%", + "volume": "335429", + "marketCap": "803963173.00", "country": "United States", "ipoyear": "", "industry": "Food Distributors", @@ -49968,11 +50052,11 @@ { "symbol": "SPWH", "name": "Sportsman's Warehouse Holdings Inc. Common Stock", - "lastsale": "$4.21", - "netchange": "0.03", - "pctchange": "0.718%", - "volume": "590495", - "marketCap": "157505337.00", + "lastsale": "$4.46", + "netchange": "0.25", + "pctchange": "5.938%", + "volume": "533235", + "marketCap": "166858385.00", "country": "United States", "ipoyear": "2014", "industry": "Other Specialty Stores", @@ -49982,11 +50066,11 @@ { "symbol": "SPWR", "name": "SunPower Corporation Common Stock", - "lastsale": "$4.22", - "netchange": "-1.92", - "pctchange": "-31.27%", - "volume": "47998745", - "marketCap": "739309004.00", + "lastsale": "$4.77", + "netchange": "0.55", + "pctchange": "13.033%", + "volume": "19319422", + "marketCap": "835664442.00", "country": "United States", "ipoyear": "2005", "industry": "Semiconductors", @@ -49996,11 +50080,11 @@ { "symbol": "SQFT", "name": "Presidio Property Trust Inc. Class A Common Stock", - "lastsale": "$1.24", - "netchange": "-0.04", - "pctchange": "-3.125%", - "volume": "75574", - "marketCap": "16281129.00", + "lastsale": "$1.27", + "netchange": "0.03", + "pctchange": "2.419%", + "volume": "72957", + "marketCap": "16675028.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -50010,11 +50094,11 @@ { "symbol": "SQFTP", "name": "Presidio Property Trust Inc. 9.375% Series D Cumulative Redeemable Perpetual Preferred Stock $0.01 par value per share", - "lastsale": "$15.25", - "netchange": "-0.06", - "pctchange": "-0.392%", - "volume": "2574", - "marketCap": "200231631.00", + "lastsale": "$15.60", + "netchange": "0.35", + "pctchange": "2.295%", + "volume": "1202", + "marketCap": "204827111.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -50024,11 +50108,11 @@ { "symbol": "SQFTW", "name": "Presidio Property Trust Inc. Series A Common Stock Purchase Warrants", - "lastsale": "$0.056", - "netchange": "-0.014", - "pctchange": "-20.00%", - "volume": "6565", - "marketCap": "735277.00", + "lastsale": "$0.07", + "netchange": "0.014", + "pctchange": "25.00%", + "volume": "9314", + "marketCap": "919096.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -50038,11 +50122,11 @@ { "symbol": "SRAD", "name": "Sportradar Group AG Class A Ordinary Shares", - "lastsale": "$10.69", - "netchange": "0.09", - "pctchange": "0.849%", - "volume": "410887", - "marketCap": "2211226500.00", + "lastsale": "$10.77", + "netchange": "0.08", + "pctchange": "0.748%", + "volume": "295349", + "marketCap": "2227774500.00", "country": "Switzerland", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -50052,11 +50136,11 @@ { "symbol": "SRBK", "name": "SR Bancorp Inc. Common stock", - "lastsale": "$9.48", - "netchange": "-0.41", - "pctchange": "-4.146%", - "volume": "38052", - "marketCap": "90135176.00", + "lastsale": "$9.58", + "netchange": "0.10", + "pctchange": "1.055%", + "volume": "57680", + "marketCap": "91085969.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -50066,11 +50150,11 @@ { "symbol": "SRCE", "name": "1st Source Corporation Common Stock", - "lastsale": "$54.22", - "netchange": "0.41", - "pctchange": "0.762%", - "volume": "109934", - "marketCap": "1324544880.00", + "lastsale": "$55.35", + "netchange": "1.13", + "pctchange": "2.084%", + "volume": "117245", + "marketCap": "1352149744.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50080,11 +50164,11 @@ { "symbol": "SRCL", "name": "Stericycle Inc. Common Stock", - "lastsale": "$49.53", - "netchange": "-0.37", - "pctchange": "-0.741%", - "volume": "394111", - "marketCap": "4582683556.00", + "lastsale": "$49.83", + "netchange": "0.30", + "pctchange": "0.606%", + "volume": "451292", + "marketCap": "4610440574.00", "country": "United States", "ipoyear": "1996", "industry": "Environmental Services", @@ -50094,11 +50178,11 @@ { "symbol": "SRDX", "name": "Surmodics Inc. Common Stock", - "lastsale": "$36.86", - "netchange": "-0.89", - "pctchange": "-2.358%", - "volume": "51072", - "marketCap": "521790160.00", + "lastsale": "$36.83", + "netchange": "-0.03", + "pctchange": "-0.081%", + "volume": "99810", + "marketCap": "521365480.00", "country": "United States", "ipoyear": "1998", "industry": "Medical/Dental Instruments", @@ -50108,11 +50192,11 @@ { "symbol": "SRM", "name": "SRM Entertainment Inc. Common Stock", - "lastsale": "$2.52", - "netchange": "-0.15", - "pctchange": "-5.618%", - "volume": "30874", - "marketCap": "24609060.00", + "lastsale": "$2.46", + "netchange": "-0.06", + "pctchange": "-2.381%", + "volume": "97891", + "marketCap": "24023130.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -50122,11 +50206,11 @@ { "symbol": "SRPT", "name": "Sarepta Therapeutics Inc. Common Stock (DE)", - "lastsale": "$93.93", - "netchange": "0.94", - "pctchange": "1.011%", - "volume": "1280152", - "marketCap": "8786839746.00", + "lastsale": "$95.54", + "netchange": "1.61", + "pctchange": "1.714%", + "volume": "883459", + "marketCap": "8937449903.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50136,25 +50220,25 @@ { "symbol": "SRRK", "name": "Scholar Rock Holding Corporation Common Stock", - "lastsale": "$17.95", - "netchange": "-1.03", - "pctchange": "-5.427%", - "volume": "833547", - "marketCap": "1294971481.00", + "lastsale": "$18.90", + "netchange": "0.95", + "pctchange": "5.292%", + "volume": "1315534", + "marketCap": "1363507576.00", "country": "United States", "ipoyear": "2018", - "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/srrk" }, { "symbol": "SRTS", "name": "Sensus Healthcare Inc. Common Stock", - "lastsale": "$2.46", - "netchange": "0.06", - "pctchange": "2.50%", - "volume": "93631", - "marketCap": "40300714.00", + "lastsale": "$2.66", + "netchange": "0.20", + "pctchange": "8.13%", + "volume": "73336", + "marketCap": "43577195.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -50164,11 +50248,11 @@ { "symbol": "SRZN", "name": "Surrozen Inc. Common Stock", - "lastsale": "$8.19", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "7277", - "marketCap": "16693972.00", + "lastsale": "$8.1773", + "netchange": "-0.0127", + "pctchange": "-0.155%", + "volume": "6553", + "marketCap": "16668085.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -50178,39 +50262,25 @@ { "symbol": "SRZNW", "name": "Surrozen Inc. Warrant", - "lastsale": "$0.02", - "netchange": "0.0037", - "pctchange": "22.699%", - "volume": "4001", - "marketCap": "40767.00", + "lastsale": "$0.0179", + "netchange": "-0.0021", + "pctchange": "-10.50%", + "volume": "2190", + "marketCap": "36486.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", "sector": "Health Care", "url": "/market-activity/stocks/srznw" }, - { - "symbol": "SSB", - "name": "SouthState Corporation Common Stock", - "lastsale": "$85.74", - "netchange": "-1.05", - "pctchange": "-1.21%", - "volume": "506643", - "marketCap": "6521835221.00", - "country": "United States", - "ipoyear": "", - "industry": "Major Banks", - "sector": "Finance", - "url": "/market-activity/stocks/ssb" - }, { "symbol": "SSBI", "name": "Summit State Bank Common Stock", - "lastsale": "$13.02", - "netchange": "-0.13", - "pctchange": "-0.989%", - "volume": "601", - "marketCap": "86884153.00", + "lastsale": "$12.98", + "netchange": "-0.04", + "pctchange": "-0.307%", + "volume": "7096", + "marketCap": "86617227.00", "country": "United States", "ipoyear": "2006", "industry": "Major Banks", @@ -50220,11 +50290,11 @@ { "symbol": "SSBK", "name": "Southern States Bancshares Inc. Common Stock", - "lastsale": "$28.78", - "netchange": "-0.05", - "pctchange": "-0.173%", - "volume": "15447", - "marketCap": "254310585.00", + "lastsale": "$29.56", + "netchange": "0.78", + "pctchange": "2.71%", + "volume": "16807", + "marketCap": "261202949.00", "country": "United States", "ipoyear": "2021", "industry": "Commercial Banks", @@ -50234,11 +50304,11 @@ { "symbol": "SSIC", "name": "Silver Spike Investment Corp. Common Stock", - "lastsale": "$9.81", - "netchange": "0.075", - "pctchange": "0.77%", - "volume": "90950", - "marketCap": "60966256.00", + "lastsale": "$8.85", + "netchange": "-0.26", + "pctchange": "-2.854%", + "volume": "70352", + "marketCap": "55000139.00", "country": "United States", "ipoyear": "2022", "industry": " Medicinal Chemicals and Botanical Products ", @@ -50248,11 +50318,11 @@ { "symbol": "SSKN", "name": "Strata Skin Sciences Inc. Common Stock", - "lastsale": "$0.56", - "netchange": "-0.048", - "pctchange": "-7.895%", - "volume": "7648", - "marketCap": "19627346.00", + "lastsale": "$0.598", + "netchange": "0.038", + "pctchange": "6.786%", + "volume": "25607", + "marketCap": "20959202.00", "country": "United States", "ipoyear": "2005", "industry": "Medical/Dental Instruments", @@ -50262,11 +50332,11 @@ { "symbol": "SSNC", "name": "SS&C Technologies Holdings Inc. Common Stock", - "lastsale": "$60.27", - "netchange": "0.12", - "pctchange": "0.20%", - "volume": "1129342", - "marketCap": "14917771781.00", + "lastsale": "$60.61", + "netchange": "0.34", + "pctchange": "0.564%", + "volume": "1156277", + "marketCap": "15001927122.00", "country": "United States", "ipoyear": "2010", "industry": "EDP Services", @@ -50276,11 +50346,11 @@ { "symbol": "SSNT", "name": "SilverSun Technologies Inc. Common Stock", - "lastsale": "$9.71", - "netchange": "1.11", - "pctchange": "12.907%", - "volume": "273151", - "marketCap": "51037479.00", + "lastsale": "$9.58", + "netchange": "-0.13", + "pctchange": "-1.339%", + "volume": "252250", + "marketCap": "50354176.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -50290,11 +50360,11 @@ { "symbol": "SSP", "name": "E.W. Scripps Company (The) Class A Common Stock", - "lastsale": "$7.43", - "netchange": "-0.34", - "pctchange": "-4.376%", - "volume": "390467", - "marketCap": "628729572.00", + "lastsale": "$7.75", + "netchange": "0.32", + "pctchange": "4.307%", + "volume": "356705", + "marketCap": "655808100.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -50304,11 +50374,11 @@ { "symbol": "SSRM", "name": "SSR Mining Inc. Common Stock", - "lastsale": "$10.87", - "netchange": "0.09", - "pctchange": "0.835%", - "volume": "1972784", - "marketCap": "2216301366.00", + "lastsale": "$11.18", + "netchange": "0.31", + "pctchange": "2.852%", + "volume": "6459824", + "marketCap": "2279507753.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -50318,25 +50388,39 @@ { "symbol": "SSSS", "name": "SuRo Capital Corp. Common Stock", - "lastsale": "$4.14", - "netchange": "-0.12", - "pctchange": "-2.817%", - "volume": "200754", - "marketCap": "104365707.00", + "lastsale": "$4.12", + "netchange": "-0.02", + "pctchange": "-0.483%", + "volume": "113084", + "marketCap": "103861525.00", "country": "United States", "ipoyear": "2011", "industry": "Finance: Consumer Services", "sector": "Finance", "url": "/market-activity/stocks/ssss" }, + { + "symbol": "SSSSL", + "name": "SuRo Capital Corp. 6.00% Notes due 2026", + "lastsale": "$23.65", + "netchange": "0.2534", + "pctchange": "1.083%", + "volume": "452", + "marketCap": "596195404.00", + "country": "United States", + "ipoyear": "", + "industry": "Finance: Consumer Services", + "sector": "Finance", + "url": "/market-activity/stocks/ssssl" + }, { "symbol": "SSTI", "name": "SoundThinking Inc. Common Stock", - "lastsale": "$24.59", - "netchange": "-1.00", - "pctchange": "-3.908%", - "volume": "58176", - "marketCap": "312799751.00", + "lastsale": "$25.72", + "netchange": "1.13", + "pctchange": "4.595%", + "volume": "90845", + "marketCap": "327174038.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -50346,11 +50430,11 @@ { "symbol": "SSYS", "name": "Stratasys Ltd. Ordinary Shares (Israel)", - "lastsale": "$12.97", - "netchange": "0.34", - "pctchange": "2.692%", - "volume": "861546", - "marketCap": "870104356.00", + "lastsale": "$13.15", + "netchange": "0.18", + "pctchange": "1.388%", + "volume": "722998", + "marketCap": "882179822.00", "country": "United States", "ipoyear": "1994", "industry": "Computer peripheral equipment", @@ -50360,11 +50444,11 @@ { "symbol": "STAA", "name": "STAAR Surgical Company Common Stock", - "lastsale": "$32.41", - "netchange": "-1.00", - "pctchange": "-2.993%", - "volume": "891126", - "marketCap": "1582174300.00", + "lastsale": "$32.13", + "netchange": "-0.28", + "pctchange": "-0.864%", + "volume": "1144126", + "marketCap": "1568505407.00", "country": "United States", "ipoyear": "", "industry": "Ophthalmic Goods", @@ -50375,9 +50459,9 @@ "symbol": "STAF", "name": "Staffing 360 Solutions Inc. Common Stock (DE)", "lastsale": "$0.42", - "netchange": "0.01", - "pctchange": "2.439%", - "volume": "12766", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "9495", "marketCap": "3281120.00", "country": "United States", "ipoyear": "", @@ -50388,11 +50472,11 @@ { "symbol": "STBA", "name": "S&T Bancorp Inc. Common Stock", - "lastsale": "$31.98", - "netchange": "-0.08", - "pctchange": "-0.25%", - "volume": "147695", - "marketCap": "1222748808.00", + "lastsale": "$32.72", + "netchange": "0.74", + "pctchange": "2.314%", + "volume": "157917", + "marketCap": "1251042558.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50402,11 +50486,11 @@ { "symbol": "STBX", "name": "Starbox Group Holdings Ltd. Ordinary Shares", - "lastsale": "$0.2331", - "netchange": "0.0231", - "pctchange": "11.00%", - "volume": "1614046", - "marketCap": "14715603.00", + "lastsale": "$0.31", + "netchange": "0.0769", + "pctchange": "32.99%", + "volume": "8846735", + "marketCap": "19570300.00", "country": "Malaysia", "ipoyear": "2022", "industry": "Advertising", @@ -50417,24 +50501,24 @@ "symbol": "STCN", "name": "Steel Connect Inc. Common Stock", "lastsale": "$9.47", - "netchange": "-0.05", - "pctchange": "-0.525%", - "volume": "4821", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "188", "marketCap": "59350668.00", "country": "United States", "ipoyear": "", - "industry": "Business Services", + "industry": "Advertising", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/stcn" }, { "symbol": "STEP", "name": "StepStone Group Inc. Class A Common Stock", - "lastsale": "$29.29", - "netchange": "0.62", - "pctchange": "2.163%", - "volume": "243591", - "marketCap": "3233132569.00", + "lastsale": "$30.06", + "netchange": "0.77", + "pctchange": "2.629%", + "volume": "363337", + "marketCap": "3318127860.00", "country": "United States", "ipoyear": "2020", "industry": "Finance/Investors Services", @@ -50444,11 +50528,11 @@ { "symbol": "STER", "name": "Sterling Check Corp. Common Stock", - "lastsale": "$13.29", - "netchange": "0.34", - "pctchange": "2.625%", - "volume": "283357", - "marketCap": "1253049045.00", + "lastsale": "$13.42", + "netchange": "0.13", + "pctchange": "0.978%", + "volume": "225517", + "marketCap": "1265306109.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -50458,11 +50542,11 @@ { "symbol": "STGW", "name": "Stagwell Inc. Class A Common Stock", - "lastsale": "$6.08", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "677792", - "marketCap": "1655481047.00", + "lastsale": "$6.20", + "netchange": "0.12", + "pctchange": "1.974%", + "volume": "656848", + "marketCap": "1688155015.00", "country": "Canada", "ipoyear": "", "industry": "Advertising", @@ -50472,11 +50556,11 @@ { "symbol": "STHO", "name": "Star Holdings Shares of Beneficial Interest", - "lastsale": "$14.07", - "netchange": "-0.17", - "pctchange": "-1.194%", - "volume": "43642", - "marketCap": "187406097.00", + "lastsale": "$13.92", + "netchange": "-0.15", + "pctchange": "-1.066%", + "volume": "68404", + "marketCap": "185408164.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -50486,11 +50570,11 @@ { "symbol": "STIM", "name": "Neuronetics Inc. Common Stock", - "lastsale": "$2.18", - "netchange": "0.03", - "pctchange": "1.395%", - "volume": "370411", - "marketCap": "63074228.00", + "lastsale": "$2.455", + "netchange": "0.275", + "pctchange": "12.615%", + "volume": "452489", + "marketCap": "71030839.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -50500,11 +50584,11 @@ { "symbol": "STIX", "name": "Semantix Inc. Class A Ordinary Shares", - "lastsale": "$0.7025", - "netchange": "0.003", - "pctchange": "0.429%", - "volume": "9744", - "marketCap": "69463232.00", + "lastsale": "$0.68", + "netchange": "-0.0225", + "pctchange": "-3.203%", + "volume": "10031", + "marketCap": "67238431.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -50515,9 +50599,9 @@ "symbol": "STIXW", "name": "Semantix Inc. Warrant", "lastsale": "$0.01", - "netchange": "0.0001", - "pctchange": "1.01%", - "volume": "44378", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2956", "marketCap": "988800.00", "country": "United States", "ipoyear": "", @@ -50528,11 +50612,11 @@ { "symbol": "STKH", "name": "Steakholder Foods Ltd. American Depositary Shares", - "lastsale": "$0.599", + "lastsale": "$0.598", "netchange": "-0.001", "pctchange": "-0.167%", - "volume": "74615", - "marketCap": "8773654.00", + "volume": "164661", + "marketCap": "8759006.00", "country": "Israel", "ipoyear": "2021", "industry": "Packaged Foods", @@ -50542,25 +50626,25 @@ { "symbol": "STKL", "name": "SunOpta Inc. Common Stock", - "lastsale": "$4.91", - "netchange": "0.07", - "pctchange": "1.446%", - "volume": "983614", - "marketCap": "567634961.00", + "lastsale": "$5.15", + "netchange": "0.24", + "pctchange": "4.888%", + "volume": "855965", + "marketCap": "595380865.00", "country": "Canada", "ipoyear": "", - "industry": "Precious Metals", - "sector": "Basic Materials", + "industry": "Farming/Seeds/Milling", + "sector": "Industrials", "url": "/market-activity/stocks/stkl" }, { "symbol": "STKS", "name": "The ONE Group Hospitality Inc. Common Stock", - "lastsale": "$6.01", - "netchange": "0.01", - "pctchange": "0.167%", - "volume": "78955", - "marketCap": "187952791.00", + "lastsale": "$6.05", + "netchange": "0.04", + "pctchange": "0.666%", + "volume": "66274", + "marketCap": "189203725.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -50570,11 +50654,11 @@ { "symbol": "STLD", "name": "Steel Dynamics Inc.", - "lastsale": "$122.13", - "netchange": "-2.39", - "pctchange": "-1.919%", - "volume": "2169358", - "marketCap": "19762645481.00", + "lastsale": "$123.32", + "netchange": "1.19", + "pctchange": "0.974%", + "volume": "1463283", + "marketCap": "19955207080.00", "country": "United States", "ipoyear": "1996", "industry": "Steel/Iron Ore", @@ -50584,11 +50668,11 @@ { "symbol": "STNE", "name": "StoneCo Ltd. Class A Common Shares", - "lastsale": "$17.50", - "netchange": "0.42", - "pctchange": "2.459%", - "volume": "4591474", - "marketCap": "4921175000.00", + "lastsale": "$17.96", + "netchange": "0.46", + "pctchange": "2.629%", + "volume": "5055472", + "marketCap": "5050531600.00", "country": "Brazil", "ipoyear": "2018", "industry": "EDP Services", @@ -50598,11 +50682,11 @@ { "symbol": "STOK", "name": "Stoke Therapeutics Inc. Common Stock", - "lastsale": "$5.045", - "netchange": "-0.075", - "pctchange": "-1.465%", - "volume": "127259", - "marketCap": "225278330.00", + "lastsale": "$5.21", + "netchange": "0.165", + "pctchange": "3.271%", + "volume": "156884", + "marketCap": "232646204.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50612,11 +50696,11 @@ { "symbol": "STRA", "name": "Strategic Education Inc. Common Stock", - "lastsale": "$91.56", - "netchange": "0.29", - "pctchange": "0.318%", - "volume": "60158", - "marketCap": "2235514768.00", + "lastsale": "$92.60", + "netchange": "1.04", + "pctchange": "1.136%", + "volume": "89157", + "marketCap": "2260907247.00", "country": "United States", "ipoyear": "1996", "industry": "Other Consumer Services", @@ -50626,11 +50710,11 @@ { "symbol": "STRC", "name": "Sarcos Technology and Robotics Corporation Common Stock", - "lastsale": "$0.7031", - "netchange": "-0.0007", - "pctchange": "-0.099%", - "volume": "107340", - "marketCap": "18210290.00", + "lastsale": "$0.68", + "netchange": "-0.0231", + "pctchange": "-3.285%", + "volume": "90729", + "marketCap": "17612000.00", "country": "United States", "ipoyear": "", "industry": "Wholesale Distributors", @@ -50640,11 +50724,11 @@ { "symbol": "STRCW", "name": "Sarcos Technology and Robotics Corporation Warrants", - "lastsale": "$0.0122", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3", - "marketCap": "315980.00", + "lastsale": "$0.0066", + "netchange": "-0.0056", + "pctchange": "-45.902%", + "volume": "2804", + "marketCap": "170940.00", "country": "United States", "ipoyear": "", "industry": "Wholesale Distributors", @@ -50654,11 +50738,11 @@ { "symbol": "STRL", "name": "Sterling Infrastructure Inc. Common Stock", - "lastsale": "$78.58", - "netchange": "0.96", - "pctchange": "1.237%", - "volume": "310001", - "marketCap": "2423266306.00", + "lastsale": "$80.58", + "netchange": "2.00", + "pctchange": "2.545%", + "volume": "327464", + "marketCap": "2484942720.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -50668,11 +50752,11 @@ { "symbol": "STRM", "name": "Streamline Health Solutions Inc. Common Stock", - "lastsale": "$0.354", - "netchange": "-0.046", - "pctchange": "-11.50%", - "volume": "213339", - "marketCap": "20825629.00", + "lastsale": "$0.32", + "netchange": "-0.034", + "pctchange": "-9.605%", + "volume": "305250", + "marketCap": "18825428.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -50682,11 +50766,11 @@ { "symbol": "STRO", "name": "Sutro Biopharma Inc. Common Stock", - "lastsale": "$3.85", - "netchange": "-0.13", - "pctchange": "-3.266%", - "volume": "733003", - "marketCap": "234669835.00", + "lastsale": "$3.965", + "netchange": "0.115", + "pctchange": "2.987%", + "volume": "429028", + "marketCap": "241679454.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -50696,11 +50780,11 @@ { "symbol": "STRR", "name": "Star Equity Holdings Inc. Common Stock", - "lastsale": "$1.00", - "netchange": "-0.04", - "pctchange": "-3.846%", - "volume": "159302", - "marketCap": "15826217.00", + "lastsale": "$1.01", + "netchange": "0.01", + "pctchange": "1.00%", + "volume": "108431", + "marketCap": "15984479.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -50711,9 +50795,9 @@ "symbol": "STRRP", "name": "Star Equity Holdings Inc. Series A Cumulative Perpetual Preferred Stock", "lastsale": "$9.30", - "netchange": "0.05", - "pctchange": "0.541%", - "volume": "501", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10", "marketCap": "147183818.00", "country": "United States", "ipoyear": "", @@ -50724,11 +50808,11 @@ { "symbol": "STRS", "name": "Stratus Properties Inc. Common Stock", - "lastsale": "$26.84", - "netchange": "0.16", - "pctchange": "0.60%", - "volume": "8745", - "marketCap": "214806452.00", + "lastsale": "$27.30", + "netchange": "0.46", + "pctchange": "1.714%", + "volume": "11900", + "marketCap": "218487933.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -50738,11 +50822,11 @@ { "symbol": "STRT", "name": "STRATTEC SECURITY CORPORATION Common Stock", - "lastsale": "$22.24", - "netchange": "-0.21", - "pctchange": "-0.935%", - "volume": "6424", - "marketCap": "90488333.00", + "lastsale": "$22.85", + "netchange": "0.61", + "pctchange": "2.743%", + "volume": "6152", + "marketCap": "92970252.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -50752,39 +50836,25 @@ { "symbol": "STSS", "name": "Sharps Technology Inc. Common Stock", - "lastsale": "$0.4702", - "netchange": "-0.0098", - "pctchange": "-2.042%", - "volume": "13669", - "marketCap": "7182050.00", + "lastsale": "$0.4616", + "netchange": "-0.0086", + "pctchange": "-1.829%", + "volume": "29001", + "marketCap": "7050689.00", "country": "United States", "ipoyear": "2022", "industry": "Medical/Dental Instruments", "sector": "Health Care", "url": "/market-activity/stocks/stss" }, - { - "symbol": "STSSW", - "name": "Sharps Technology Inc. Warrant", - "lastsale": "$0.1349", - "netchange": "0.0367", - "pctchange": "37.373%", - "volume": "13842", - "marketCap": "2060524.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Investment Bankers/Brokers/Service", - "sector": "Finance", - "url": "/market-activity/stocks/stssw" - }, { "symbol": "STTK", "name": "Shattuck Labs Inc. Common Stock", - "lastsale": "$5.51", - "netchange": "-1.10", - "pctchange": "-16.641%", - "volume": "962456", - "marketCap": "234095022.00", + "lastsale": "$6.435", + "netchange": "0.925", + "pctchange": "16.788%", + "volume": "722134", + "marketCap": "273394096.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50794,11 +50864,11 @@ { "symbol": "STX", "name": "Seagate Technology Holdings PLC Ordinary Shares (Ireland)", - "lastsale": "$83.97", - "netchange": "-0.31", - "pctchange": "-0.368%", - "volume": "1953016", - "marketCap": "17565179304.00", + "lastsale": "$83.90", + "netchange": "-0.07", + "pctchange": "-0.083%", + "volume": "1426294", + "marketCap": "17550536425.00", "country": "Ireland", "ipoyear": "2002", "industry": "Electronic Components", @@ -50808,25 +50878,25 @@ { "symbol": "SUNW", "name": "Sunworks Inc. Common Stock", - "lastsale": "$0.299", - "netchange": "-0.061", - "pctchange": "-16.944%", - "volume": "7484726", - "marketCap": "16978460.00", + "lastsale": "$0.2881", + "netchange": "-0.0109", + "pctchange": "-3.645%", + "volume": "4043548", + "marketCap": "16359513.00", "country": "United States", "ipoyear": "", - "industry": "Industrial Machinery/Components", - "sector": "Miscellaneous", + "industry": "Semiconductors", + "sector": "Technology", "url": "/market-activity/stocks/sunw" }, { "symbol": "SUPN", "name": "Supernus Pharmaceuticals Inc. Common Stock", - "lastsale": "$27.29", - "netchange": "0.04", - "pctchange": "0.147%", - "volume": "280307", - "marketCap": "1490930395.00", + "lastsale": "$28.11", + "netchange": "0.82", + "pctchange": "3.005%", + "volume": "339291", + "marketCap": "1535729329.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50836,11 +50906,11 @@ { "symbol": "SURG", "name": "SurgePays Inc. Common Stock", - "lastsale": "$5.33", - "netchange": "-0.02", - "pctchange": "-0.374%", - "volume": "267379", - "marketCap": "75836317.00", + "lastsale": "$5.43", + "netchange": "0.10", + "pctchange": "1.876%", + "volume": "146617", + "marketCap": "77259137.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -50850,11 +50920,11 @@ { "symbol": "SURGW", "name": "SurgePays Inc. Warrant", - "lastsale": "$1.2199", - "netchange": "0.0199", - "pctchange": "1.658%", - "volume": "15419", - "marketCap": "17356984.00", + "lastsale": "$1.34", + "netchange": "0.1201", + "pctchange": "9.845%", + "volume": "28067", + "marketCap": "19065791.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -50864,11 +50934,11 @@ { "symbol": "SVC", "name": "Service Properties Trust Common Stock", - "lastsale": "$8.26", - "netchange": "-0.20", - "pctchange": "-2.364%", - "volume": "1451796", - "marketCap": "1369262182.00", + "lastsale": "$8.44", + "netchange": "0.18", + "pctchange": "2.179%", + "volume": "1707562", + "marketCap": "1399100826.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -50878,11 +50948,11 @@ { "symbol": "SVFD", "name": "Save Foods Inc. Common Stock", - "lastsale": "$1.85", - "netchange": "-0.07", - "pctchange": "-3.646%", - "volume": "68222", - "marketCap": "2713661.00", + "lastsale": "$1.81", + "netchange": "-0.04", + "pctchange": "-2.162%", + "volume": "71971", + "marketCap": "2654988.00", "country": "Israel", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -50893,9 +50963,9 @@ "symbol": "SVII", "name": "Spring Valley Acquisition Corp. II Class A Ordinary Shares", "lastsale": "$10.80", - "netchange": "-0.01", - "pctchange": "-0.093%", - "volume": "2155", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "951", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -50903,20 +50973,6 @@ "sector": "Finance", "url": "/market-activity/stocks/svii" }, - { - "symbol": "SVIIR", - "name": "Spring Valley Acquisition Corp. II Rights", - "lastsale": "$0.11", - "netchange": "-0.02", - "pctchange": "-15.385%", - "volume": "1182", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/sviir" - }, { "symbol": "SVIIU", "name": "Spring Valley Acquisition Corp. II Unit", @@ -50948,10 +51004,10 @@ { "symbol": "SVMH", "name": "SRIVARU Holding Limited Ordinary Shares", - "lastsale": "$0.465", - "netchange": "0.015", - "pctchange": "3.333%", - "volume": "1116111", + "lastsale": "$0.4352", + "netchange": "-0.0298", + "pctchange": "-6.409%", + "volume": "3768650", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "", @@ -50962,10 +51018,10 @@ { "symbol": "SVMHW", "name": "SRIVARU Holding Limited Warrant", - "lastsale": "$0.021", - "netchange": "-0.004", - "pctchange": "-16.00%", - "volume": "300", + "lastsale": "$0.02", + "netchange": "-0.001", + "pctchange": "-4.762%", + "volume": "81543", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "", @@ -50976,11 +51032,11 @@ { "symbol": "SVRA", "name": "Savara Inc. Common Stock", - "lastsale": "$4.60", - "netchange": "0.10", - "pctchange": "2.222%", - "volume": "3007941", - "marketCap": "622568710.00", + "lastsale": "$4.69", + "netchange": "0.09", + "pctchange": "1.957%", + "volume": "860221", + "marketCap": "634749403.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50990,11 +51046,11 @@ { "symbol": "SVRE", "name": "SaverOne 2014 Ltd. American Depositary Shares", - "lastsale": "$0.5723", - "netchange": "-0.0118", - "pctchange": "-2.02%", - "volume": "387736", - "marketCap": "3181988.00", + "lastsale": "$0.5092", + "netchange": "-0.0631", + "pctchange": "-11.026%", + "volume": "218764", + "marketCap": "2831152.00", "country": "Israel", "ipoyear": "2022", "industry": "", @@ -51019,9 +51075,9 @@ "symbol": "SWAG", "name": "Stran & Company Inc. Common Stock", "lastsale": "$1.46", - "netchange": "-0.05", - "pctchange": "-3.311%", - "volume": "14811", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10742", "marketCap": "27116713.00", "country": "United States", "ipoyear": "2021", @@ -51029,28 +51085,14 @@ "sector": "Consumer Discretionary", "url": "/market-activity/stocks/swag" }, - { - "symbol": "SWAGW", - "name": "Stran & Company Inc. Warrant", - "lastsale": "$0.055", - "netchange": "0.0148", - "pctchange": "36.816%", - "volume": "519", - "marketCap": "1021520.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Advertising", - "sector": "Consumer Discretionary", - "url": "/market-activity/stocks/swagw" - }, { "symbol": "SWAV", "name": "ShockWave Medical Inc. Common Stock", - "lastsale": "$188.08", - "netchange": "0.68", - "pctchange": "0.363%", - "volume": "410139", - "marketCap": "6939540740.00", + "lastsale": "$191.78", + "netchange": "3.70", + "pctchange": "1.967%", + "volume": "438977", + "marketCap": "7076058715.00", "country": "United States", "ipoyear": "2019", "industry": "Medical/Dental Instruments", @@ -51060,11 +51102,11 @@ { "symbol": "SWBI", "name": "Smith & Wesson Brands Inc. Common Stock", - "lastsale": "$13.07", - "netchange": "0.03", - "pctchange": "0.23%", - "volume": "429963", - "marketCap": "596506318.00", + "lastsale": "$13.52", + "netchange": "0.45", + "pctchange": "3.443%", + "volume": "505494", + "marketCap": "617044026.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -51074,11 +51116,11 @@ { "symbol": "SWIM", "name": "Latham Group Inc. Common Stock", - "lastsale": "$2.79", - "netchange": "-0.03", - "pctchange": "-1.064%", - "volume": "222025", - "marketCap": "320169087.00", + "lastsale": "$2.82", + "netchange": "0.03", + "pctchange": "1.075%", + "volume": "373606", + "marketCap": "323611765.00", "country": "United States", "ipoyear": "2021", "industry": "Plastic Products", @@ -51088,11 +51130,11 @@ { "symbol": "SWIN", "name": "Solowin Holdings Ordinary Share", - "lastsale": "$2.81", - "netchange": "-0.02", - "pctchange": "-0.707%", - "volume": "21421", - "marketCap": "39340000.00", + "lastsale": "$3.115", + "netchange": "0.305", + "pctchange": "10.854%", + "volume": "173785", + "marketCap": "43610000.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "", @@ -51102,24 +51144,24 @@ { "symbol": "SWKH", "name": "SWK Holdings Corporation Common Stock", - "lastsale": "$17.90", - "netchange": "-0.39", - "pctchange": "-2.132%", - "volume": "6933", - "marketCap": "223805723.00", + "lastsale": "$17.82", + "netchange": "-0.08", + "pctchange": "-0.447%", + "volume": "4211", + "marketCap": "222805474.00", "country": "United States", "ipoyear": "", - "industry": "Finance/Investors Services", + "industry": "Diversified Financial Services", "sector": "Finance", "url": "/market-activity/stocks/swkh" }, { "symbol": "SWKHL", "name": "SWK Holdings Corporation 9.00% Senior Notes due 2027", - "lastsale": "$25.02", - "netchange": "0.03", - "pctchange": "0.12%", - "volume": "4222", + "lastsale": "$25.04", + "netchange": "0.02", + "pctchange": "0.08%", + "volume": "6166", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -51130,67 +51172,81 @@ { "symbol": "SWKS", "name": "Skyworks Solutions Inc. Common Stock", - "lastsale": "$111.27", - "netchange": "-1.32", - "pctchange": "-1.172%", - "volume": "1248897", - "marketCap": "17798178051.00", + "lastsale": "$111.61", + "netchange": "0.34", + "pctchange": "0.306%", + "volume": "1724423", + "marketCap": "17852562706.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", "sector": "Technology", "url": "/market-activity/stocks/swks" }, + { + "symbol": "SWSS", + "name": "Clean Energy Special Situations Corp. Common stock", + "lastsale": "$10.55", + "netchange": "0.01", + "pctchange": "0.095%", + "volume": "80622", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/swss" + }, { "symbol": "SWTX", "name": "SpringWorks Therapeutics Inc. Common Stock", - "lastsale": "$32.90", - "netchange": "-1.09", - "pctchange": "-3.207%", - "volume": "1067034", - "marketCap": "2058845053.00", + "lastsale": "$32.79", + "netchange": "-0.11", + "pctchange": "-0.334%", + "volume": "1220121", + "marketCap": "2051961377.00", "country": "United States", "ipoyear": "2019", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/swtx" }, { "symbol": "SWVL", "name": "Swvl Holdings Corp Class A Common Shares", - "lastsale": "$0.91", - "netchange": "-0.0388", - "pctchange": "-4.089%", - "volume": "2540", - "marketCap": "6180361.00", + "lastsale": "$0.96", + "netchange": "0.05", + "pctchange": "5.495%", + "volume": "4475", + "marketCap": "6519941.00", "country": "United Arab Emirates", "ipoyear": "", - "industry": "Business Services", - "sector": "Consumer Discretionary", + "industry": "Computer Software: Prepackaged Software", + "sector": "Technology", "url": "/market-activity/stocks/swvl" }, { "symbol": "SWVLW", "name": "Swvl Holdings Corp Warrant", - "lastsale": "$0.0077", - "netchange": "0.0023", - "pctchange": "42.593%", - "volume": "2035", - "marketCap": "52295.00", + "lastsale": "$0.0078", + "netchange": "0.0001", + "pctchange": "1.299%", + "volume": "66203", + "marketCap": "52975.00", "country": "United Arab Emirates", "ipoyear": "", - "industry": "Business Services", - "sector": "Consumer Discretionary", + "industry": "Computer Software: Prepackaged Software", + "sector": "Technology", "url": "/market-activity/stocks/swvlw" }, { "symbol": "SXTC", "name": "China SXT Pharmaceuticals Inc. Ordinary Shares", - "lastsale": "$1.86", - "netchange": "-0.07", - "pctchange": "-3.627%", - "volume": "60075", - "marketCap": "1051893.00", + "lastsale": "$1.93", + "netchange": "0.07", + "pctchange": "3.763%", + "volume": "35024", + "marketCap": "1091481.00", "country": "China", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51200,11 +51256,11 @@ { "symbol": "SXTP", "name": "60 Degrees Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.791", - "netchange": "0.092", - "pctchange": "13.162%", - "volume": "270956", - "marketCap": "4587432.00", + "lastsale": "$0.859", + "netchange": "0.068", + "pctchange": "8.597%", + "volume": "235761", + "marketCap": "4981801.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51214,11 +51270,11 @@ { "symbol": "SY", "name": "So-Young International Inc. American Depository Shares", - "lastsale": "$1.27", - "netchange": "0.06", - "pctchange": "4.959%", - "volume": "70818", - "marketCap": "133472321.00", + "lastsale": "$1.30", + "netchange": "0.03", + "pctchange": "2.362%", + "volume": "90241", + "marketCap": "136625211.00", "country": "China", "ipoyear": "2019", "industry": "EDP Services", @@ -51228,11 +51284,11 @@ { "symbol": "SYBT", "name": "Stock Yards Bancorp Inc. Common Stock", - "lastsale": "$50.47", - "netchange": "-0.34", - "pctchange": "-0.669%", - "volume": "73852", - "marketCap": "1479876041.00", + "lastsale": "$51.17", + "netchange": "0.70", + "pctchange": "1.387%", + "volume": "79850", + "marketCap": "1500401367.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -51242,11 +51298,11 @@ { "symbol": "SYBX", "name": "Synlogic Inc. Common Stock", - "lastsale": "$3.62", - "netchange": "-0.09", - "pctchange": "-2.426%", - "volume": "90900", - "marketCap": "33265458.00", + "lastsale": "$3.69", + "netchange": "0.07", + "pctchange": "1.934%", + "volume": "47137", + "marketCap": "33908713.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51256,11 +51312,11 @@ { "symbol": "SYM", "name": "Symbotic Inc. Class A Common Stock", - "lastsale": "$57.00", - "netchange": "3.53", - "pctchange": "6.602%", - "volume": "1513599", - "marketCap": "31762609377.00", + "lastsale": "$56.36", + "netchange": "-0.64", + "pctchange": "-1.123%", + "volume": "1297851", + "marketCap": "31405976570.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -51270,25 +51326,25 @@ { "symbol": "SYNA", "name": "Synaptics Incorporated Common Stock $0.001 Par Value", - "lastsale": "$118.93", - "netchange": "1.02", - "pctchange": "0.865%", - "volume": "476361", - "marketCap": "4662049459.00", + "lastsale": "$119.82", + "netchange": "0.89", + "pctchange": "0.748%", + "volume": "292743", + "marketCap": "4696937410.00", "country": "United States", "ipoyear": "2002", - "industry": "Computer peripheral equipment", + "industry": "Semiconductors", "sector": "Technology", "url": "/market-activity/stocks/syna" }, { "symbol": "SYPR", "name": "Sypris Solutions Inc. Common Stock", - "lastsale": "$1.92", - "netchange": "-0.02", - "pctchange": "-1.031%", - "volume": "23512", - "marketCap": "43112926.00", + "lastsale": "$1.96", + "netchange": "0.04", + "pctchange": "2.083%", + "volume": "43550", + "marketCap": "44011112.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -51298,11 +51354,11 @@ { "symbol": "SYRA", "name": "Syra Health Corp. Class A Common Stock", - "lastsale": "$1.12", - "netchange": "-0.02", - "pctchange": "-1.754%", - "volume": "29200", - "marketCap": "15592235.00", + "lastsale": "$1.11", + "netchange": "-0.01", + "pctchange": "-0.893%", + "volume": "18313", + "marketCap": "15453018.00", "country": "United States", "ipoyear": "2023", "industry": "Other Specialty Stores", @@ -51312,11 +51368,11 @@ { "symbol": "SYRE", "name": "Spyre Therapeutics Inc. Common Stock", - "lastsale": "$15.81", - "netchange": "0.31", - "pctchange": "2.00%", - "volume": "83396", - "marketCap": "64013536.00", + "lastsale": "$16.40", + "netchange": "0.59", + "pctchange": "3.732%", + "volume": "114014", + "marketCap": "66402403.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51326,11 +51382,11 @@ { "symbol": "SYRS", "name": "Syros Pharmaceuticals Inc. Common Stock", - "lastsale": "$4.30", - "netchange": "0.14", - "pctchange": "3.365%", - "volume": "70099", - "marketCap": "90588405.00", + "lastsale": "$5.63", + "netchange": "1.33", + "pctchange": "30.93%", + "volume": "737153", + "marketCap": "118607610.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51340,11 +51396,11 @@ { "symbol": "SYT", "name": "SYLA Technologies Co. Ltd. American Depositary Shares", - "lastsale": "$5.13", - "netchange": "0.01", - "pctchange": "0.195%", - "volume": "640", - "marketCap": "122857857.00", + "lastsale": "$5.48", + "netchange": "0.35", + "pctchange": "6.823%", + "volume": "698", + "marketCap": "131239972.00", "country": "Japan", "ipoyear": "2023", "industry": "Real Estate", @@ -51354,25 +51410,25 @@ { "symbol": "SYTA", "name": "Siyata Mobile Inc. Common Shares", - "lastsale": "$3.5524", - "netchange": "-0.2176", - "pctchange": "-5.772%", - "volume": "59151", - "marketCap": "1980406.00", + "lastsale": "$3.6223", + "netchange": "0.0699", + "pctchange": "1.968%", + "volume": "13779", + "marketCap": "2019374.00", "country": "Canada", "ipoyear": "2020", - "industry": "Telecommunications Equipment", - "sector": "Telecommunications", + "industry": "Metal Fabrications", + "sector": "Industrials", "url": "/market-activity/stocks/syta" }, { "symbol": "SYTAW", "name": "Siyata Mobile Inc. Warrant", - "lastsale": "$0.05", - "netchange": "-0.0051", - "pctchange": "-9.256%", - "volume": "8158", - "marketCap": "27874.00", + "lastsale": "$0.0502", + "netchange": "0.0002", + "pctchange": "0.40%", + "volume": "2798", + "marketCap": "27986.00", "country": "Canada", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -51383,9 +51439,9 @@ "symbol": "SZZL", "name": "Sizzle Acquisition Corp. Common stock", "lastsale": "$10.91", - "netchange": "-0.05", - "pctchange": "-0.456%", - "volume": "199", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -51396,10 +51452,10 @@ { "symbol": "SZZLW", "name": "Sizzle Acquisition Corp. Warrant", - "lastsale": "$0.12", - "netchange": "0.0003", - "pctchange": "0.251%", - "volume": "4341", + "lastsale": "$0.14", + "netchange": "0.02", + "pctchange": "16.667%", + "volume": "10699", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -51410,11 +51466,11 @@ { "symbol": "TACT", "name": "TransAct Technologies Incorporated Common Stock", - "lastsale": "$6.91", - "netchange": "-0.08", - "pctchange": "-1.144%", - "volume": "21487", - "marketCap": "68810595.00", + "lastsale": "$6.99", + "netchange": "0.08", + "pctchange": "1.158%", + "volume": "23837", + "marketCap": "69607245.00", "country": "United States", "ipoyear": "1996", "industry": "Computer peripheral equipment", @@ -51424,11 +51480,11 @@ { "symbol": "TAIT", "name": "Taitron Components Incorporated Class A Common Stock", - "lastsale": "$3.46", - "netchange": "0.02", - "pctchange": "0.581%", - "volume": "9785", - "marketCap": "20833283.00", + "lastsale": "$3.50", + "netchange": "0.04", + "pctchange": "1.156%", + "volume": "7232", + "marketCap": "21074130.00", "country": "United States", "ipoyear": "1995", "industry": "Electronic Components", @@ -51438,11 +51494,11 @@ { "symbol": "TALK", "name": "Talkspace Inc. Common Stock", - "lastsale": "$2.34", - "netchange": "0.05", - "pctchange": "2.183%", - "volume": "727022", - "marketCap": "391002344.00", + "lastsale": "$2.43", + "netchange": "0.09", + "pctchange": "3.846%", + "volume": "1606525", + "marketCap": "406040896.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -51452,11 +51508,11 @@ { "symbol": "TALKW", "name": "Talkspace Inc. Warrant", - "lastsale": "$0.1026", - "netchange": "0.0026", - "pctchange": "2.60%", - "volume": "19888", - "marketCap": "17143949.00", + "lastsale": "$0.1298", + "netchange": "0.0272", + "pctchange": "26.511%", + "volume": "12646", + "marketCap": "21688933.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -51466,11 +51522,11 @@ { "symbol": "TANH", "name": "Tantech Holdings Ltd. Common Shares", - "lastsale": "$1.40", - "netchange": "-0.01", - "pctchange": "-0.709%", - "volume": "61363", - "marketCap": "3108000.00", + "lastsale": "$1.45", + "netchange": "0.05", + "pctchange": "3.571%", + "volume": "70849", + "marketCap": "3219000.00", "country": "China", "ipoyear": "2015", "industry": "Major Chemicals", @@ -51480,11 +51536,11 @@ { "symbol": "TAOP", "name": "Taoping Inc. Ordinary Shares ", - "lastsale": "$1.21", - "netchange": "-0.1777", - "pctchange": "-12.805%", - "volume": "74312", - "marketCap": "2250831.00", + "lastsale": "$1.31", + "netchange": "0.10", + "pctchange": "8.264%", + "volume": "103650", + "marketCap": "2436850.00", "country": "Hong Kong", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -51494,11 +51550,11 @@ { "symbol": "TARA", "name": "Protara Therapeutics Inc. Common Stock", - "lastsale": "$1.79", - "netchange": "0.01", - "pctchange": "0.562%", - "volume": "127824", - "marketCap": "20343176.00", + "lastsale": "$1.93", + "netchange": "0.14", + "pctchange": "7.821%", + "volume": "94707", + "marketCap": "21934263.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -51508,11 +51564,11 @@ { "symbol": "TARS", "name": "Tarsus Pharmaceuticals Inc. Common Stock", - "lastsale": "$18.98", - "netchange": "-0.07", - "pctchange": "-0.367%", - "volume": "415616", - "marketCap": "628325536.00", + "lastsale": "$19.15", + "netchange": "0.17", + "pctchange": "0.896%", + "volume": "692112", + "marketCap": "633953320.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -51522,11 +51578,11 @@ { "symbol": "TASK", "name": "TaskUs Inc. Class A Common Stock", - "lastsale": "$12.05", - "netchange": "-0.56", - "pctchange": "-4.441%", - "volume": "290885", - "marketCap": "1076302036.00", + "lastsale": "$12.40", + "netchange": "0.35", + "pctchange": "2.905%", + "volume": "363427", + "marketCap": "1107563920.00", "country": "United States", "ipoyear": "2021", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -51536,11 +51592,11 @@ { "symbol": "TAST", "name": "Carrols Restaurant Group Inc. Common Stock", - "lastsale": "$7.31", - "netchange": "0.03", - "pctchange": "0.412%", - "volume": "627693", - "marketCap": "398367405.00", + "lastsale": "$7.41", + "netchange": "0.10", + "pctchange": "1.368%", + "volume": "579588", + "marketCap": "403817027.00", "country": "United States", "ipoyear": "2006", "industry": "Restaurants", @@ -51550,11 +51606,11 @@ { "symbol": "TATT", "name": "TAT Technologies Ltd. Ordinary Shares", - "lastsale": "$9.51", - "netchange": "-0.16", - "pctchange": "-1.655%", - "volume": "30064", - "marketCap": "84734100.00", + "lastsale": "$9.90", + "netchange": "0.39", + "pctchange": "4.101%", + "volume": "24135", + "marketCap": "88209000.00", "country": "Israel", "ipoyear": "", "industry": "Aerospace", @@ -51564,11 +51620,11 @@ { "symbol": "TAYD", "name": "Taylor Devices Inc. Common Stock", - "lastsale": "$23.68", - "netchange": "-0.40", - "pctchange": "-1.661%", - "volume": "3922", - "marketCap": "83386207.00", + "lastsale": "$24.08", + "netchange": "0.40", + "pctchange": "1.689%", + "volume": "945", + "marketCap": "84794758.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -51578,11 +51634,11 @@ { "symbol": "TBBK", "name": "The Bancorp Inc Common Stock", - "lastsale": "$40.59", - "netchange": "0.08", - "pctchange": "0.197%", - "volume": "474772", - "marketCap": "2177886243.00", + "lastsale": "$41.95", + "netchange": "1.36", + "pctchange": "3.351%", + "volume": "396414", + "marketCap": "2250858041.00", "country": "United States", "ipoyear": "2004", "industry": "Major Banks", @@ -51592,11 +51648,11 @@ { "symbol": "TBIO", "name": "Telesis Bio Inc. Common Stock", - "lastsale": "$0.397", - "netchange": "-0.002", - "pctchange": "-0.501%", - "volume": "37962", - "marketCap": "11903532.00", + "lastsale": "$0.40", + "netchange": "0.003", + "pctchange": "0.756%", + "volume": "42023", + "marketCap": "11993484.00", "country": "United States", "ipoyear": "2000", "industry": "Medical Specialities", @@ -51606,11 +51662,11 @@ { "symbol": "TBLA", "name": "Taboola.com Ltd. Ordinary Shares", - "lastsale": "$3.81", - "netchange": "0.15", - "pctchange": "4.098%", - "volume": "1381403", - "marketCap": "1308499550.00", + "lastsale": "$3.86", + "netchange": "0.05", + "pctchange": "1.312%", + "volume": "1662869", + "marketCap": "1325671460.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -51620,11 +51676,11 @@ { "symbol": "TBLAW", "name": "Taboola.com Ltd. Warrant", - "lastsale": "$0.2901", - "netchange": "0.0151", - "pctchange": "5.491%", - "volume": "2050", - "marketCap": "99631422.00", + "lastsale": "$0.3358", + "netchange": "0.0457", + "pctchange": "15.753%", + "volume": "51505", + "marketCap": "115326548.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -51634,11 +51690,11 @@ { "symbol": "TBLD", "name": "Thornburg Income Builder Opportunities Trust Common Stock", - "lastsale": "$15.45", - "netchange": "0.146", - "pctchange": "0.954%", - "volume": "75918", - "marketCap": "495665092.00", + "lastsale": "$15.68", + "netchange": "0.23", + "pctchange": "1.489%", + "volume": "166370", + "marketCap": "503043925.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -51648,11 +51704,11 @@ { "symbol": "TBLT", "name": "ToughBuilt Industries Inc. Common Stock", - "lastsale": "$0.1503", - "netchange": "-0.0003", - "pctchange": "-0.199%", - "volume": "419904", - "marketCap": "5548358.00", + "lastsale": "$0.165", + "netchange": "0.0147", + "pctchange": "9.78%", + "volume": "349868", + "marketCap": "6091012.00", "country": "United States", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -51662,10 +51718,10 @@ { "symbol": "TBMC", "name": "Trailblazer Merger Corporation I Class A Common Stock", - "lastsale": "$10.42", - "netchange": "-0.01", - "pctchange": "-0.096%", - "volume": "3236", + "lastsale": "$10.43", + "netchange": "0.01", + "pctchange": "0.096%", + "volume": "23064", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -51679,7 +51735,7 @@ "lastsale": "$0.1011", "netchange": "0.00", "pctchange": "0.00%", - "volume": "518", + "volume": "1", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -51690,11 +51746,11 @@ { "symbol": "TBNK", "name": "Territorial Bancorp Inc. Common Stock", - "lastsale": "$10.72", - "netchange": "-0.26", - "pctchange": "-2.368%", - "volume": "63160", - "marketCap": "94621291.00", + "lastsale": "$10.75", + "netchange": "0.03", + "pctchange": "0.28%", + "volume": "50320", + "marketCap": "94886090.00", "country": "United States", "ipoyear": "2009", "industry": "Savings Institutions", @@ -51704,11 +51760,11 @@ { "symbol": "TBPH", "name": "Theravance Biopharma Inc. Ordinary Shares", - "lastsale": "$11.17", - "netchange": "0.18", - "pctchange": "1.638%", - "volume": "399121", - "marketCap": "556242163.00", + "lastsale": "$11.03", + "netchange": "-0.14", + "pctchange": "-1.253%", + "volume": "601849", + "marketCap": "549270462.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51718,11 +51774,11 @@ { "symbol": "TC", "name": "TuanChe Limited American Depositary Shares", - "lastsale": "$0.2088", - "netchange": "0.0048", - "pctchange": "2.353%", - "volume": "41448", - "marketCap": "5130021.00", + "lastsale": "$0.2487", + "netchange": "0.0399", + "pctchange": "19.109%", + "volume": "1062071", + "marketCap": "6110326.00", "country": "China", "ipoyear": "2018", "industry": "Business Services", @@ -51732,11 +51788,11 @@ { "symbol": "TCBC", "name": "TC Bancshares Inc. Common Stock", - "lastsale": "$13.66", - "netchange": "-0.52", - "pctchange": "-3.667%", - "volume": "2887", - "marketCap": "62150842.00", + "lastsale": "$13.96", + "netchange": "0.30", + "pctchange": "2.196%", + "volume": "2612", + "marketCap": "63515794.00", "country": "United States", "ipoyear": "2021", "industry": "Major Banks", @@ -51746,11 +51802,11 @@ { "symbol": "TCBI", "name": "Texas Capital Bancshares Inc. Common Stock", - "lastsale": "$62.15", - "netchange": "-0.20", - "pctchange": "-0.321%", - "volume": "728349", - "marketCap": "2984470843.00", + "lastsale": "$63.93", + "netchange": "1.78", + "pctchange": "2.864%", + "volume": "823810", + "marketCap": "3069947241.00", "country": "United States", "ipoyear": "2003", "industry": "Major Banks", @@ -51760,11 +51816,11 @@ { "symbol": "TCBIO", "name": "Texas Capital Bancshares Inc. Depositary Shares 5.75% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series B", - "lastsale": "$18.89", - "netchange": "-0.01", - "pctchange": "-0.053%", - "volume": "19610", - "marketCap": "907106263.00", + "lastsale": "$18.70", + "netchange": "-0.19", + "pctchange": "-1.006%", + "volume": "47280", + "marketCap": "897982378.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -51774,11 +51830,11 @@ { "symbol": "TCBK", "name": "TriCo Bancshares Common Stock", - "lastsale": "$42.43", - "netchange": "-0.19", - "pctchange": "-0.446%", - "volume": "70568", - "marketCap": "1411565568.00", + "lastsale": "$43.41", + "netchange": "0.98", + "pctchange": "2.31%", + "volume": "76858", + "marketCap": "1444168308.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -51788,11 +51844,11 @@ { "symbol": "TCBP", "name": "TC BioPharm (Holdings) plc American Depositary Shares", - "lastsale": "$2.61", - "netchange": "0.03", - "pctchange": "1.163%", - "volume": "605182", - "marketCap": "4731585.00", + "lastsale": "$2.274", + "netchange": "-0.336", + "pctchange": "-12.874%", + "volume": "427647", + "marketCap": "4122462.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -51802,11 +51858,11 @@ { "symbol": "TCBPW", "name": "TC BioPharm (Holdings) plc Warrants", - "lastsale": "$0.0333", - "netchange": "0.0133", - "pctchange": "66.50%", - "volume": "120136", - "marketCap": "60369.00", + "lastsale": "$0.0329", + "netchange": "-0.0004", + "pctchange": "-1.201%", + "volume": "22926", + "marketCap": "59643.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -51816,11 +51872,11 @@ { "symbol": "TCBS", "name": "Texas Community Bancshares Inc. Common Stock", - "lastsale": "$12.655", - "netchange": "-0.005", - "pctchange": "-0.039%", - "volume": "34696", - "marketCap": "40608389.00", + "lastsale": "$12.61", + "netchange": "-0.045", + "pctchange": "-0.356%", + "volume": "3997", + "marketCap": "40463989.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -51830,11 +51886,11 @@ { "symbol": "TCBX", "name": "Third Coast Bancshares Inc. Common Stock", - "lastsale": "$19.48", - "netchange": "-0.25", - "pctchange": "-1.267%", - "volume": "11992", - "marketCap": "265015095.00", + "lastsale": "$19.56", + "netchange": "0.08", + "pctchange": "0.411%", + "volume": "30014", + "marketCap": "266103453.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -51844,10 +51900,10 @@ { "symbol": "TCJH", "name": "Top KingWin Ltd Class A Ordinary Shares", - "lastsale": "$1.67", - "netchange": "0.15", - "pctchange": "9.868%", - "volume": "186952", + "lastsale": "$1.69", + "netchange": "0.02", + "pctchange": "1.198%", + "volume": "60582", "marketCap": "0.00", "country": "China", "ipoyear": "2023", @@ -51858,11 +51914,11 @@ { "symbol": "TCMD", "name": "Tactile Systems Technology Inc. Common Stock", - "lastsale": "$13.74", - "netchange": "-0.39", - "pctchange": "-2.76%", - "volume": "300377", - "marketCap": "322856433.00", + "lastsale": "$14.27", + "netchange": "0.53", + "pctchange": "3.857%", + "volume": "236843", + "marketCap": "335310138.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -51872,11 +51928,11 @@ { "symbol": "TCOM", "name": "Trip.com Group Limited American Depositary Shares", - "lastsale": "$33.39", - "netchange": "-0.37", - "pctchange": "-1.096%", - "volume": "2112944", - "marketCap": "21572171454.00", + "lastsale": "$34.24", + "netchange": "0.85", + "pctchange": "2.546%", + "volume": "2206739", + "marketCap": "22121328259.00", "country": "China", "ipoyear": "2003", "industry": "Hotels/Resorts", @@ -51886,11 +51942,11 @@ { "symbol": "TCON", "name": "TRACON Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.185", - "netchange": "-0.002", - "pctchange": "-1.07%", - "volume": "496659", - "marketCap": "5761702.00", + "lastsale": "$0.188", + "netchange": "0.003", + "pctchange": "1.622%", + "volume": "620151", + "marketCap": "5855135.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -51900,11 +51956,11 @@ { "symbol": "TCPC", "name": "BlackRock TCP Capital Corp. Common Stock", - "lastsale": "$11.57", - "netchange": "-0.14", - "pctchange": "-1.196%", - "volume": "742512", - "marketCap": "668367244.00", + "lastsale": "$11.68", + "netchange": "0.11", + "pctchange": "0.951%", + "volume": "439794", + "marketCap": "674721644.00", "country": "United States", "ipoyear": "2012", "industry": "Finance/Investors Services", @@ -51914,25 +51970,25 @@ { "symbol": "TCRT", "name": "Alaunos Therapeutics Inc. Common Stock", - "lastsale": "$0.0574", - "netchange": "0.0119", - "pctchange": "26.154%", - "volume": "83309685", - "marketCap": "13811993.00", + "lastsale": "$0.0507", + "netchange": "-0.0067", + "pctchange": "-11.672%", + "volume": "6867873", + "marketCap": "12199792.00", "country": "United States", "ipoyear": "", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Pharmaceuticals and Biotechnology", "sector": "Health Care", "url": "/market-activity/stocks/tcrt" }, { "symbol": "TCRX", "name": "TScan Therapeutics Inc. Common Stock", - "lastsale": "$4.61", - "netchange": "-0.34", - "pctchange": "-6.869%", - "volume": "208808", - "marketCap": "220471775.00", + "lastsale": "$4.90", + "netchange": "0.29", + "pctchange": "6.291%", + "volume": "194657", + "marketCap": "234340932.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51942,11 +51998,11 @@ { "symbol": "TCX", "name": "Tucows Inc. Class A Common Stock", - "lastsale": "$24.35", - "netchange": "-0.76", - "pctchange": "-3.027%", - "volume": "25319", - "marketCap": "264508815.00", + "lastsale": "$24.54", + "netchange": "0.19", + "pctchange": "0.78%", + "volume": "49265", + "marketCap": "266572744.00", "country": "Canada", "ipoyear": "", "industry": "EDP Services", @@ -51956,11 +52012,11 @@ { "symbol": "TDUP", "name": "ThredUp Inc. Class A Common Stock", - "lastsale": "$2.29", + "lastsale": "$2.28", "netchange": "-0.01", - "pctchange": "-0.435%", - "volume": "412750", - "marketCap": "245603672.00", + "pctchange": "-0.437%", + "volume": "622696", + "marketCap": "244531167.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -51970,11 +52026,11 @@ { "symbol": "TEAM", "name": "Atlassian Corporation Class A Common Stock", - "lastsale": "$228.56", - "netchange": "-1.00", - "pctchange": "-0.436%", - "volume": "1357241", - "marketCap": "58981923214.00", + "lastsale": "$233.07", + "netchange": "4.51", + "pctchange": "1.973%", + "volume": "1679320", + "marketCap": "60145768478.00", "country": "Australia", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -51984,11 +52040,11 @@ { "symbol": "TECH", "name": "Bio-Techne Corp Common Stock", - "lastsale": "$76.02", - "netchange": "0.03", - "pctchange": "0.039%", - "volume": "1139457", - "marketCap": "12022591812.00", + "lastsale": "$77.42", + "netchange": "1.40", + "pctchange": "1.842%", + "volume": "848460", + "marketCap": "12244002342.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -51999,9 +52055,9 @@ "symbol": "TECTP", "name": "Tectonic Financial Inc. 9.00% Fixed-to-Floating Rate Series B Non-Cumulative Perpetual Preferred Stock", "lastsale": "$10.114", - "netchange": "0.0141", - "pctchange": "0.14%", - "volume": "201", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5", "marketCap": "71086896.00", "country": "United States", "ipoyear": "2019", @@ -52012,11 +52068,11 @@ { "symbol": "TEDU", "name": "Tarena International Inc. American Depositary Shares", - "lastsale": "$0.9999", - "netchange": "0.1926", - "pctchange": "23.857%", - "volume": "13545", - "marketCap": "10753715.00", + "lastsale": "$1.06", + "netchange": "0.0601", + "pctchange": "6.011%", + "volume": "5511", + "marketCap": "11400077.00", "country": "China", "ipoyear": "2014", "industry": "Other Consumer Services", @@ -52026,11 +52082,11 @@ { "symbol": "TELA", "name": "TELA Bio Inc. Common Stock", - "lastsale": "$5.53", - "netchange": "-0.23", - "pctchange": "-3.993%", - "volume": "130429", - "marketCap": "135423081.00", + "lastsale": "$5.55", + "netchange": "0.02", + "pctchange": "0.362%", + "volume": "112329", + "marketCap": "135912857.00", "country": "United States", "ipoyear": "2019", "industry": "Medical/Dental Instruments", @@ -52040,14 +52096,14 @@ { "symbol": "TENB", "name": "Tenable Holdings Inc. Common Stock", - "lastsale": "$44.57", - "netchange": "-0.01", - "pctchange": "-0.022%", - "volume": "754288", - "marketCap": "5211789875.00", + "lastsale": "$45.47", + "netchange": "0.90", + "pctchange": "2.019%", + "volume": "731660", + "marketCap": "5317031313.00", "country": "United States", "ipoyear": "2018", - "industry": "EDP Services", + "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/tenb" }, @@ -52055,9 +52111,9 @@ "symbol": "TENK", "name": "TenX Keane Acquisition Ordinary Share", "lastsale": "$10.92", - "netchange": "0.01", - "pctchange": "0.092%", - "volume": "218", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "18266", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -52082,11 +52138,11 @@ { "symbol": "TENX", "name": "Tenax Therapeutics Inc. Common Stock", - "lastsale": "$0.278", - "netchange": "0.0186", - "pctchange": "7.17%", - "volume": "212042", - "marketCap": "6633757.00", + "lastsale": "$0.2927", + "netchange": "0.0147", + "pctchange": "5.288%", + "volume": "415359", + "marketCap": "6984534.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52096,11 +52152,11 @@ { "symbol": "TER", "name": "Teradyne Inc. Common Stock", - "lastsale": "$105.28", - "netchange": "0.12", - "pctchange": "0.114%", - "volume": "2556792", - "marketCap": "16095072484.00", + "lastsale": "$105.88", + "netchange": "0.60", + "pctchange": "0.57%", + "volume": "1379470", + "marketCap": "16186799721.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -52110,11 +52166,11 @@ { "symbol": "TERN", "name": "Terns Pharmaceuticals Inc. Common Stock", - "lastsale": "$6.49", - "netchange": "0.14", - "pctchange": "2.205%", - "volume": "417114", - "marketCap": "401046448.00", + "lastsale": "$6.44", + "netchange": "-0.05", + "pctchange": "-0.77%", + "volume": "281587", + "marketCap": "397956722.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52124,10 +52180,10 @@ { "symbol": "TETE", "name": "Technology & Telecommunication Acquisition Corporation Class A Ordinary Shares", - "lastsale": "$11.44", - "netchange": "-0.009", - "pctchange": "-0.079%", - "volume": "9995", + "lastsale": "$11.455", + "netchange": "0.015", + "pctchange": "0.131%", + "volume": "302", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -52135,28 +52191,14 @@ "sector": "Finance", "url": "/market-activity/stocks/tete" }, - { - "symbol": "TETEW", - "name": "Technology & Telecommunication Acquisition Corporation Warrant", - "lastsale": "$0.0111", - "netchange": "-0.0092", - "pctchange": "-45.32%", - "volume": "40000", - "marketCap": "0.00", - "country": "Malaysia", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/tetew" - }, { "symbol": "TFFP", "name": "TFF Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.32", - "netchange": "0.0085", - "pctchange": "2.729%", - "volume": "914454", - "marketCap": "18922744.00", + "lastsale": "$7.31", + "netchange": "-0.69", + "pctchange": "-8.625%", + "volume": "218697", + "marketCap": "10582855.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52166,11 +52208,11 @@ { "symbol": "TFIN", "name": "Triumph Financial Inc. Common Stock", - "lastsale": "$77.11", - "netchange": "0.50", - "pctchange": "0.653%", - "volume": "105415", - "marketCap": "1796023835.00", + "lastsale": "$77.51", + "netchange": "0.40", + "pctchange": "0.519%", + "volume": "152161", + "marketCap": "1805340520.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -52180,11 +52222,11 @@ { "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": "$20.50", - "netchange": "-0.07", - "pctchange": "-0.34%", - "volume": "1244", - "marketCap": "477480076.00", + "lastsale": "$20.509", + "netchange": "0.009", + "pctchange": "0.044%", + "volume": "5231", + "marketCap": "477689701.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -52194,11 +52236,11 @@ { "symbol": "TFSL", "name": "TFS Financial Corporation Common Stock", - "lastsale": "$14.80", - "netchange": "-0.10", - "pctchange": "-0.671%", - "volume": "470664", - "marketCap": "4149315760.00", + "lastsale": "$14.93", + "netchange": "0.13", + "pctchange": "0.878%", + "volume": "315109", + "marketCap": "4185762453.00", "country": "United States", "ipoyear": "2007", "industry": "Savings Institutions", @@ -52209,9 +52251,9 @@ "symbol": "TGAA", "name": "Target Global Acquisition I Corp. Class A Ordinary Share", "lastsale": "$11.02", - "netchange": "0.02", - "pctchange": "0.182%", - "volume": "824", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "209", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -52222,11 +52264,11 @@ { "symbol": "TGAN", "name": "Transphorm Inc. Common Stock", - "lastsale": "$3.22", - "netchange": "-0.04", - "pctchange": "-1.227%", - "volume": "62052", - "marketCap": "199649557.00", + "lastsale": "$3.20", + "netchange": "-0.02", + "pctchange": "-0.621%", + "volume": "92456", + "marketCap": "198409498.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -52236,11 +52278,11 @@ { "symbol": "TGL", "name": "Treasure Global Inc. Common Stock", - "lastsale": "$0.10", - "netchange": "0.0031", - "pctchange": "3.199%", - "volume": "353817", - "marketCap": "2742531.00", + "lastsale": "$0.1007", + "netchange": "0.0007", + "pctchange": "0.70%", + "volume": "235179", + "marketCap": "2761729.00", "country": "United States", "ipoyear": "2022", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -52250,24 +52292,38 @@ { "symbol": "TGTX", "name": "TG Therapeutics Inc. Common Stock", - "lastsale": "$18.19", - "netchange": "-0.29", - "pctchange": "-1.569%", - "volume": "4374725", - "marketCap": "2754149228.00", + "lastsale": "$18.81", + "netchange": "0.62", + "pctchange": "3.408%", + "volume": "4191237", + "marketCap": "2848023473.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/tgtx" }, + { + "symbol": "TGVC", + "name": "TG Venture Acquisition Corp. Class A Common Stock", + "lastsale": "$10.86", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "640", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/tgvc" + }, { "symbol": "TGVCW", "name": "TG Venture Acquisition Corp. Warrants", "lastsale": "$0.0101", - "netchange": "0.0016", - "pctchange": "18.824%", - "volume": "19918", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "13", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -52278,25 +52334,25 @@ { "symbol": "TH", "name": "Target Hospitality Corp. Common Stock", - "lastsale": "$9.28", - "netchange": "0.24", - "pctchange": "2.655%", - "volume": "1207071", - "marketCap": "943417894.00", + "lastsale": "$9.21", + "netchange": "-0.07", + "pctchange": "-0.754%", + "volume": "1336225", + "marketCap": "936301595.00", "country": "United States", "ipoyear": "2018", - "industry": "Oil & Gas Production", - "sector": "Energy", + "industry": "Hotels/Resorts", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/th" }, { "symbol": "THAR", "name": "Tharimmune Inc. Common Stock", - "lastsale": "$0.5133", - "netchange": "-0.0265", - "pctchange": "-4.909%", - "volume": "941692", - "marketCap": "1440185.00", + "lastsale": "$0.525", + "netchange": "0.0117", + "pctchange": "2.279%", + "volume": "1783128", + "marketCap": "1473012.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52306,11 +52362,11 @@ { "symbol": "THCH", "name": "TH International Limited Ordinary shares", - "lastsale": "$1.73", - "netchange": "0.02", - "pctchange": "1.17%", - "volume": "105396", - "marketCap": "258084061.00", + "lastsale": "$1.72", + "netchange": "-0.01", + "pctchange": "-0.578%", + "volume": "50847", + "marketCap": "256592245.00", "country": "China", "ipoyear": "", "industry": "Blank Checks", @@ -52320,24 +52376,38 @@ { "symbol": "THCP", "name": "Thunder Bridge Capital Partners IV Inc. Class A Common Stock", - "lastsale": "$10.23", + "lastsale": "$10.22", + "netchange": "-0.01", + "pctchange": "-0.098%", + "volume": "8698", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Consumer Electronics/Appliances", + "sector": "Industrials", + "url": "/market-activity/stocks/thcp" + }, + { + "symbol": "THCPU", + "name": "Thunder Bridge Capital Partners IV Inc. Unit", + "lastsale": "$10.29", "netchange": "0.00", "pctchange": "0.00%", - "volume": "23", + "volume": "625", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", "industry": "Consumer Electronics/Appliances", "sector": "Industrials", - "url": "/market-activity/stocks/thcp" + "url": "/market-activity/stocks/thcpu" }, { "symbol": "THCPW", "name": "Thunder Bridge Capital Partners IV Inc. Warrant", - "lastsale": "$0.03", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "700", + "lastsale": "$0.031", + "netchange": "0.001", + "pctchange": "3.333%", + "volume": "200", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -52348,11 +52418,11 @@ { "symbol": "THFF", "name": "First Financial Corporation Indiana Common Stock", - "lastsale": "$42.45", - "netchange": "0.03", - "pctchange": "0.071%", - "volume": "38246", - "marketCap": "498979714.00", + "lastsale": "$43.26", + "netchange": "0.81", + "pctchange": "1.908%", + "volume": "69684", + "marketCap": "508500881.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -52362,11 +52432,11 @@ { "symbol": "THMO", "name": "ThermoGenesis Holdings Inc. Common Stock", - "lastsale": "$0.635", - "netchange": "-0.095", - "pctchange": "-13.014%", - "volume": "139381", - "marketCap": "1991680.00", + "lastsale": "$0.5399", + "netchange": "-0.0951", + "pctchange": "-14.976%", + "volume": "204737", + "marketCap": "1693399.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -52376,11 +52446,11 @@ { "symbol": "THRD", "name": "Third Harmonic Bio Inc. Common Stock", - "lastsale": "$9.90", - "netchange": "-1.09", - "pctchange": "-9.918%", - "volume": "98949", - "marketCap": "399589463.00", + "lastsale": "$10.92", + "netchange": "1.02", + "pctchange": "10.303%", + "volume": "57465", + "marketCap": "440759286.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52390,11 +52460,11 @@ { "symbol": "THRM", "name": "Gentherm Inc Common Stock", - "lastsale": "$48.99", - "netchange": "-0.62", - "pctchange": "-1.25%", - "volume": "159981", - "marketCap": "1606690590.00", + "lastsale": "$50.69", + "netchange": "1.70", + "pctchange": "3.47%", + "volume": "246580", + "marketCap": "1662444295.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -52404,11 +52474,11 @@ { "symbol": "THRX", "name": "Theseus Pharmaceuticals Inc. Common Stock", - "lastsale": "$3.69", - "netchange": "-0.06", - "pctchange": "-1.60%", - "volume": "88876", - "marketCap": "163209198.00", + "lastsale": "$3.79", + "netchange": "0.10", + "pctchange": "2.71%", + "volume": "111739", + "marketCap": "167632212.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52418,11 +52488,11 @@ { "symbol": "THRY", "name": "Thryv Holdings Inc. Common Stock", - "lastsale": "$19.87", - "netchange": "0.18", - "pctchange": "0.914%", - "volume": "150466", - "marketCap": "698728888.00", + "lastsale": "$20.04", + "netchange": "0.17", + "pctchange": "0.856%", + "volume": "225183", + "marketCap": "704706941.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -52432,39 +52502,39 @@ { "symbol": "THTX", "name": "Theratechnologies Inc. Common Shares", - "lastsale": "$1.58", - "netchange": "-0.01", - "pctchange": "-0.629%", - "volume": "18981", - "marketCap": "38238899.00", + "lastsale": "$1.60", + "netchange": "0.02", + "pctchange": "1.266%", + "volume": "59531", + "marketCap": "38722936.00", "country": "Canada", "ipoyear": "", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Pharmaceuticals and Biotechnology", "sector": "Health Care", "url": "/market-activity/stocks/thtx" }, { "symbol": "THWWW", "name": "Target Hospitality Corp. Warrant expiring 3/15/2024", - "lastsale": "$0.2299", - "netchange": "-0.0734", - "pctchange": "-24.20%", - "volume": "6960", - "marketCap": "23371958.00", + "lastsale": "$0.2412", + "netchange": "0.0113", + "pctchange": "4.915%", + "volume": "13063", + "marketCap": "24520732.00", "country": "United States", "ipoyear": "2018", - "industry": "Hotels/Resorts", - "sector": "Consumer Discretionary", + "industry": "Oil & Gas Production", + "sector": "Energy", "url": "/market-activity/stocks/thwww" }, { "symbol": "TIGO", "name": "Millicom International Cellular S.A. Common Stock", - "lastsale": "$16.96", - "netchange": "0.08", - "pctchange": "0.474%", - "volume": "50355", - "marketCap": "2918816000.00", + "lastsale": "$17.83", + "netchange": "0.87", + "pctchange": "5.13%", + "volume": "89902", + "marketCap": "3068543000.00", "country": "Luxembourg", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -52474,11 +52544,11 @@ { "symbol": "TIGR", "name": "UP Fintech Holding Ltd American Depositary Share representing fifteen Class A Ordinary Shares", - "lastsale": "$4.06", - "netchange": "-0.18", - "pctchange": "-4.245%", - "volume": "741735", - "marketCap": "669132270.00", + "lastsale": "$4.21", + "netchange": "0.15", + "pctchange": "3.695%", + "volume": "778647", + "marketCap": "693853906.00", "country": "China", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -52488,11 +52558,11 @@ { "symbol": "TIL", "name": "Instil Bio Inc. Common Stock", - "lastsale": "$6.82", - "netchange": "-0.09", - "pctchange": "-1.302%", - "volume": "35499", - "marketCap": "44356973.00", + "lastsale": "$7.20", + "netchange": "0.38", + "pctchange": "5.572%", + "volume": "80826", + "marketCap": "46828476.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52502,11 +52572,11 @@ { "symbol": "TILE", "name": "Interface Inc. Common Stock", - "lastsale": "$12.06", - "netchange": "-0.25", - "pctchange": "-2.031%", - "volume": "319792", - "marketCap": "700770119.00", + "lastsale": "$12.48", + "netchange": "0.42", + "pctchange": "3.483%", + "volume": "272660", + "marketCap": "725175048.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -52516,11 +52586,11 @@ { "symbol": "TIPT", "name": "Tiptree Inc. Common Stock", - "lastsale": "$18.53", - "netchange": "-0.20", - "pctchange": "-1.068%", - "volume": "47454", - "marketCap": "680973201.00", + "lastsale": "$18.36", + "netchange": "-0.17", + "pctchange": "-0.917%", + "volume": "65311", + "marketCap": "674725740.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -52530,11 +52600,11 @@ { "symbol": "TIRX", "name": "TIAN RUIXIANG Holdings Ltd Class A Ordinary Shares", - "lastsale": "$0.681", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "17158", - "marketCap": "2056620.00", + "lastsale": "$0.718", + "netchange": "0.037", + "pctchange": "5.433%", + "volume": "51009", + "marketCap": "2168360.00", "country": "China", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -52544,11 +52614,11 @@ { "symbol": "TITN", "name": "Titan Machinery Inc. Common Stock", - "lastsale": "$28.30", - "netchange": "0.41", - "pctchange": "1.47%", - "volume": "228637", - "marketCap": "646637652.00", + "lastsale": "$28.69", + "netchange": "0.39", + "pctchange": "1.378%", + "volume": "155433", + "marketCap": "655548913.00", "country": "United States", "ipoyear": "2007", "industry": "Other Specialty Stores", @@ -52558,11 +52628,11 @@ { "symbol": "TIVC", "name": "Tivic Health Systems Inc. Common Stock", - "lastsale": "$1.73", - "netchange": "-0.06", - "pctchange": "-3.352%", - "volume": "32092", - "marketCap": "2536339.00", + "lastsale": "$1.75", + "netchange": "0.02", + "pctchange": "1.156%", + "volume": "39718", + "marketCap": "2565661.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -52572,11 +52642,11 @@ { "symbol": "TKLF", "name": "Yoshitsu Co. Ltd American Depositary Shares", - "lastsale": "$0.829", - "netchange": "0.01", - "pctchange": "1.221%", - "volume": "180263", - "marketCap": "30051295.00", + "lastsale": "$0.8504", + "netchange": "0.0214", + "pctchange": "2.581%", + "volume": "183185", + "marketCap": "30827046.00", "country": "Japan", "ipoyear": "2022", "industry": "Other Specialty Stores", @@ -52586,11 +52656,11 @@ { "symbol": "TKNO", "name": "Alpha Teknova Inc. Common Stock", - "lastsale": "$3.73", - "netchange": "0.01", - "pctchange": "0.269%", - "volume": "33274", - "marketCap": "151914619.00", + "lastsale": "$3.35", + "netchange": "-0.38", + "pctchange": "-10.188%", + "volume": "46092", + "marketCap": "136438063.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -52600,11 +52670,11 @@ { "symbol": "TLF", "name": "Tandy Leather Factory Inc. Common Stock", - "lastsale": "$4.31", - "netchange": "-0.20", - "pctchange": "-4.435%", - "volume": "2272", - "marketCap": "36200746.00", + "lastsale": "$4.33", + "netchange": "0.02", + "pctchange": "0.464%", + "volume": "2459", + "marketCap": "36368731.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -52617,7 +52687,7 @@ "lastsale": "$11.08", "netchange": "0.00", "pctchange": "0.00%", - "volume": "23", + "volume": "11", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -52642,11 +52712,11 @@ { "symbol": "TLIS", "name": "Talis Biomedical Corporation Common Stock", - "lastsale": "$8.49", - "netchange": "0.44", - "pctchange": "5.466%", - "volume": "4536", - "marketCap": "15461377.00", + "lastsale": "$8.53", + "netchange": "0.04", + "pctchange": "0.471%", + "volume": "5590", + "marketCap": "15534222.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -52656,25 +52726,25 @@ { "symbol": "TLRY", "name": "Tilray Brands Inc. Common Stock ", - "lastsale": "$1.98", - "netchange": "-0.075", - "pctchange": "-3.65%", - "volume": "18354687", - "marketCap": "1445973355.00", + "lastsale": "$2.05", + "netchange": "0.07", + "pctchange": "3.535%", + "volume": "15398583", + "marketCap": "1497093625.00", "country": "Canada", "ipoyear": "2018", - "industry": " Medicinal Chemicals and Botanical Products ", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/tlry" }, { "symbol": "TLS", "name": "Telos Corporation Common Stock", - "lastsale": "$4.05", - "netchange": "0.09", - "pctchange": "2.273%", - "volume": "573920", - "marketCap": "281973996.00", + "lastsale": "$4.20", + "netchange": "0.15", + "pctchange": "3.704%", + "volume": "290095", + "marketCap": "292417478.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -52684,11 +52754,11 @@ { "symbol": "TLSA", "name": "Tiziana Life Sciences Ltd. Common Shares", - "lastsale": "$0.55", - "netchange": "-0.0192", - "pctchange": "-3.373%", - "volume": "46649", - "marketCap": "56248500.00", + "lastsale": "$0.58", + "netchange": "0.03", + "pctchange": "5.455%", + "volume": "11753", + "marketCap": "59316600.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52698,11 +52768,11 @@ { "symbol": "TLSI", "name": "TriSalus Life Sciences Inc. Common Stock", - "lastsale": "$8.17", - "netchange": "-0.28", - "pctchange": "-3.314%", - "volume": "144309", - "marketCap": "215007284.00", + "lastsale": "$7.92", + "netchange": "-0.25", + "pctchange": "-3.06%", + "volume": "62989", + "marketCap": "208428114.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -52712,10 +52782,10 @@ { "symbol": "TLSIW", "name": "TriSalus Life Sciences Inc. Warrant", - "lastsale": "$0.85", - "netchange": "-0.05", - "pctchange": "-5.556%", - "volume": "40168", + "lastsale": "$0.88", + "netchange": "0.03", + "pctchange": "3.529%", + "volume": "22655", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -52727,9 +52797,9 @@ "symbol": "TMC", "name": "TMC the metals company Inc. Common Stock", "lastsale": "$1.15", - "netchange": "-0.005", - "pctchange": "-0.433%", - "volume": "850727", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "672592", "marketCap": "350935842.00", "country": "Canada", "ipoyear": "", @@ -52740,11 +52810,11 @@ { "symbol": "TMCI", "name": "Treace Medical Concepts Inc. Common Stock", - "lastsale": "$10.22", - "netchange": "-0.24", - "pctchange": "-2.294%", - "volume": "579011", - "marketCap": "630327299.00", + "lastsale": "$10.96", + "netchange": "0.74", + "pctchange": "7.241%", + "volume": "610898", + "marketCap": "675967437.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -52754,11 +52824,11 @@ { "symbol": "TMCWW", "name": "TMC the metals company Inc. Warrants", - "lastsale": "$0.11", - "netchange": "-0.02", - "pctchange": "-15.385%", - "volume": "250278", - "marketCap": "33567776.00", + "lastsale": "$0.1092", + "netchange": "-0.0008", + "pctchange": "-0.727%", + "volume": "66797", + "marketCap": "33323647.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -52768,11 +52838,11 @@ { "symbol": "TMDX", "name": "TransMedics Group Inc. Common Stock", - "lastsale": "$76.87", - "netchange": "-0.63", - "pctchange": "-0.813%", - "volume": "335638", - "marketCap": "2509628545.00", + "lastsale": "$78.23", + "netchange": "1.36", + "pctchange": "1.769%", + "volume": "420570", + "marketCap": "2554029415.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -52782,10 +52852,10 @@ { "symbol": "TMTC", "name": "TMT Acquisition Corp Ordinary Shares", - "lastsale": "$10.51", - "netchange": "-0.01", - "pctchange": "-0.095%", - "volume": "1496", + "lastsale": "$10.525", + "netchange": "0.015", + "pctchange": "0.143%", + "volume": "28250", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -52796,11 +52866,11 @@ { "symbol": "TMTCR", "name": "TMT Acquisition Corp Rights", - "lastsale": "$0.1995", - "netchange": "-0.0405", - "pctchange": "-16.875%", - "volume": "200", - "marketCap": "5486250.00", + "lastsale": "$0.2118", + "netchange": "0.0123", + "pctchange": "6.165%", + "volume": "205", + "marketCap": "5824500.00", "country": "United States", "ipoyear": "2023", "industry": "Blank Checks", @@ -52810,11 +52880,11 @@ { "symbol": "TMUS", "name": "T-Mobile US Inc. Common Stock", - "lastsale": "$156.26", - "netchange": "0.11", - "pctchange": "0.07%", - "volume": "4072333", - "marketCap": "180710792876.00", + "lastsale": "$155.87", + "netchange": "-0.39", + "pctchange": "-0.25%", + "volume": "2722530", + "marketCap": "180259767602.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -52824,11 +52894,11 @@ { "symbol": "TNDM", "name": "Tandem Diabetes Care Inc. Common Stock", - "lastsale": "$28.25", - "netchange": "-0.38", - "pctchange": "-1.327%", - "volume": "1448342", - "marketCap": "1842174110.00", + "lastsale": "$28.73", + "netchange": "0.48", + "pctchange": "1.699%", + "volume": "1641716", + "marketCap": "1873474767.00", "country": "United States", "ipoyear": "2013", "industry": "Medical/Dental Instruments", @@ -52838,11 +52908,11 @@ { "symbol": "TNGX", "name": "Tango Therapeutics Inc.", - "lastsale": "$10.40", - "netchange": "-0.24", - "pctchange": "-2.256%", - "volume": "433186", - "marketCap": "1060692838.00", + "lastsale": "$10.15", + "netchange": "-0.25", + "pctchange": "-2.404%", + "volume": "1143294", + "marketCap": "1035195414.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52852,11 +52922,11 @@ { "symbol": "TNON", "name": "Tenon Medical Inc. Common Stock", - "lastsale": "$1.25", - "netchange": "0.06", - "pctchange": "5.042%", - "volume": "25893", - "marketCap": "3088808.00", + "lastsale": "$1.37", + "netchange": "0.12", + "pctchange": "9.60%", + "volume": "80543", + "marketCap": "3385333.00", "country": "United States", "ipoyear": "2022", "industry": "Medical Specialities", @@ -52866,11 +52936,11 @@ { "symbol": "TNXP", "name": "Tonix Pharmaceuticals Holding Corp. Common Stock", - "lastsale": "$0.665", - "netchange": "0.0932", - "pctchange": "16.299%", - "volume": "2704995", - "marketCap": "15859812.00", + "lastsale": "$0.6001", + "netchange": "-0.0649", + "pctchange": "-9.759%", + "volume": "2305308", + "marketCap": "14311990.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52880,11 +52950,11 @@ { "symbol": "TNYA", "name": "Tenaya Therapeutics Inc. Common Stock", - "lastsale": "$2.09", - "netchange": "0.01", - "pctchange": "0.481%", - "volume": "197572", - "marketCap": "142352030.00", + "lastsale": "$2.54", + "netchange": "0.45", + "pctchange": "21.531%", + "volume": "724994", + "marketCap": "173001988.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -52894,11 +52964,11 @@ { "symbol": "TOI", "name": "The Oncology Institute Inc. Common Stock", - "lastsale": "$1.39", - "netchange": "0.04", - "pctchange": "2.963%", - "volume": "343735", - "marketCap": "102511081.00", + "lastsale": "$1.62", + "netchange": "0.23", + "pctchange": "16.547%", + "volume": "549331", + "marketCap": "119473346.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -52908,11 +52978,11 @@ { "symbol": "TOIIW", "name": "The Oncology Institute Inc. Warrant", - "lastsale": "$0.2025", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", - "marketCap": "14934168.00", + "lastsale": "$0.2019", + "netchange": "-0.0006", + "pctchange": "-0.296%", + "volume": "804", + "marketCap": "14889919.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -52922,11 +52992,11 @@ { "symbol": "TOMZ", "name": "TOMI Environmental Solutions Inc. Common Stock", - "lastsale": "$0.915", - "netchange": "-0.035", - "pctchange": "-3.684%", - "volume": "12631", - "marketCap": "18138919.00", + "lastsale": "$0.92", + "netchange": "0.005", + "pctchange": "0.546%", + "volume": "23960", + "marketCap": "18238039.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -52936,11 +53006,11 @@ { "symbol": "TOP", "name": "TOP Financial Group Limited Ordinary Shares", - "lastsale": "$4.04", - "netchange": "-0.15", - "pctchange": "-3.58%", - "volume": "301266", - "marketCap": "141602000.00", + "lastsale": "$4.02", + "netchange": "-0.02", + "pctchange": "-0.495%", + "volume": "126470", + "marketCap": "140901000.00", "country": "Hong Kong", "ipoyear": "2022", "industry": "Investment Bankers/Brokers/Service", @@ -52950,11 +53020,11 @@ { "symbol": "TOPS", "name": "TOP Ships Inc. Common Stock", - "lastsale": "$16.27", - "netchange": "-1.16", - "pctchange": "-6.655%", - "volume": "156733", - "marketCap": "27585915.00", + "lastsale": "$17.58", + "netchange": "1.31", + "pctchange": "8.052%", + "volume": "64503", + "marketCap": "29807031.00", "country": "Greece", "ipoyear": "2004", "industry": "Marine Transportation", @@ -52964,11 +53034,11 @@ { "symbol": "TORO", "name": "Toro Corp. Common Stock", - "lastsale": "$5.01", - "netchange": "0.16", - "pctchange": "3.299%", - "volume": "37638", - "marketCap": "89984660.00", + "lastsale": "$5.11", + "netchange": "0.10", + "pctchange": "1.996%", + "volume": "63243", + "marketCap": "91780761.00", "country": "Cyprus", "ipoyear": "", "industry": "Marine Transportation", @@ -52978,11 +53048,11 @@ { "symbol": "TOUR", "name": "Tuniu Corporation American Depositary Shares", - "lastsale": "$0.6833", - "netchange": "-0.0367", - "pctchange": "-5.097%", - "volume": "393737", - "marketCap": "84587896.00", + "lastsale": "$0.66", + "netchange": "-0.0233", + "pctchange": "-3.41%", + "volume": "363185", + "marketCap": "81703515.00", "country": "China", "ipoyear": "2014", "industry": "Transportation Services", @@ -52992,11 +53062,11 @@ { "symbol": "TOWN", "name": "TowneBank Common Stock", - "lastsale": "$29.67", - "netchange": "-0.31", - "pctchange": "-1.034%", - "volume": "259322", - "marketCap": "2213896181.00", + "lastsale": "$30.32", + "netchange": "0.65", + "pctchange": "2.191%", + "volume": "208821", + "marketCap": "2262397446.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53006,11 +53076,11 @@ { "symbol": "TPCS", "name": "TechPrecision Corporation Common stock", - "lastsale": "$5.15", - "netchange": "-0.05", - "pctchange": "-0.962%", - "volume": "17105", - "marketCap": "45126525.00", + "lastsale": "$5.17", + "netchange": "0.02", + "pctchange": "0.388%", + "volume": "8381", + "marketCap": "45301773.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -53020,11 +53090,11 @@ { "symbol": "TPG", "name": "TPG Inc. Class A Common Stock", - "lastsale": "$41.81", - "netchange": "-0.26", - "pctchange": "-0.618%", - "volume": "496138", - "marketCap": "12929706627.00", + "lastsale": "$42.31", + "netchange": "0.50", + "pctchange": "1.196%", + "volume": "458159", + "marketCap": "13084331198.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Managers", @@ -53034,11 +53104,11 @@ { "symbol": "TPIC", "name": "TPI Composites Inc. Common Stock", - "lastsale": "$3.11", - "netchange": "-0.30", - "pctchange": "-8.798%", - "volume": "1938214", - "marketCap": "132396519.00", + "lastsale": "$3.69", + "netchange": "0.58", + "pctchange": "18.65%", + "volume": "3687560", + "marketCap": "157087831.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -53048,11 +53118,11 @@ { "symbol": "TPST", "name": "Tempest Therapeutics Inc. Common Stock", - "lastsale": "$4.14", - "netchange": "0.03", - "pctchange": "0.73%", - "volume": "1863880", - "marketCap": "79684629.00", + "lastsale": "$3.94", + "netchange": "-0.20", + "pctchange": "-4.831%", + "volume": "1306664", + "marketCap": "75835130.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53062,11 +53132,11 @@ { "symbol": "TRDA", "name": "Entrada Therapeutics Inc. Common Stock", - "lastsale": "$14.54", - "netchange": "0.61", - "pctchange": "4.379%", - "volume": "64043", - "marketCap": "485171854.00", + "lastsale": "$14.32", + "netchange": "-0.22", + "pctchange": "-1.513%", + "volume": "120234", + "marketCap": "477830877.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53076,25 +53146,25 @@ { "symbol": "TREE", "name": "LendingTree Inc. Common Stock", - "lastsale": "$30.06", - "netchange": "0.40", - "pctchange": "1.349%", - "volume": "463725", - "marketCap": "390863747.00", + "lastsale": "$30.92", + "netchange": "0.86", + "pctchange": "2.861%", + "volume": "527052", + "marketCap": "402046143.00", "country": "United States", "ipoyear": "", - "industry": "Finance/Investors Services", + "industry": "Finance: Consumer Services", "sector": "Finance", "url": "/market-activity/stocks/tree" }, { "symbol": "TRIB", "name": "Trinity Biotech plc American Depositary Shares", - "lastsale": "$0.4801", - "netchange": "-0.0198", - "pctchange": "-3.961%", - "volume": "76745", - "marketCap": "18295445.00", + "lastsale": "$0.49", + "netchange": "0.0099", + "pctchange": "2.062%", + "volume": "45293", + "marketCap": "18672710.00", "country": "Ireland", "ipoyear": "1992", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -53104,11 +53174,11 @@ { "symbol": "TRIN", "name": "Trinity Capital Inc. Common Stock", - "lastsale": "$15.30", - "netchange": "0.08", - "pctchange": "0.526%", - "volume": "617083", - "marketCap": "667475459.00", + "lastsale": "$15.40", + "netchange": "0.10", + "pctchange": "0.654%", + "volume": "802759", + "marketCap": "671838044.00", "country": "United States", "ipoyear": "2021", "industry": "Finance/Investors Services", @@ -53118,11 +53188,11 @@ { "symbol": "TRINL", "name": "Trinity Capital Inc. 7.00% Notes Due 2025", - "lastsale": "$25.1225", - "netchange": "-0.0375", - "pctchange": "-0.149%", - "volume": "9239", - "marketCap": "1095990341.00", + "lastsale": "$25.08", + "netchange": "-0.0425", + "pctchange": "-0.169%", + "volume": "3888", + "marketCap": "1094136243.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -53132,11 +53202,11 @@ { "symbol": "TRIP", "name": "TripAdvisor Inc. Common Stock", - "lastsale": "$19.93", - "netchange": "0.65", - "pctchange": "3.371%", - "volume": "3700973", - "marketCap": "2760595021.00", + "lastsale": "$21.58", + "netchange": "1.65", + "pctchange": "8.279%", + "volume": "7208286", + "marketCap": "2989144032.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -53146,11 +53216,11 @@ { "symbol": "TRMB", "name": "Trimble Inc. Common Stock", - "lastsale": "$51.65", - "netchange": "-0.12", - "pctchange": "-0.232%", - "volume": "1848685", - "marketCap": "12848844732.00", + "lastsale": "$52.44", + "netchange": "0.79", + "pctchange": "1.53%", + "volume": "1876550", + "marketCap": "13045371109.00", "country": "United States", "ipoyear": "1990", "industry": "Industrial Machinery/Components", @@ -53160,11 +53230,11 @@ { "symbol": "TRMD", "name": "TORM plc Class A Common Stock", - "lastsale": "$28.74", - "netchange": "0.36", - "pctchange": "1.268%", - "volume": "831520", - "marketCap": "2398353000.00", + "lastsale": "$29.76", + "netchange": "1.02", + "pctchange": "3.549%", + "volume": "615969", + "marketCap": "2483472000.00", "country": "United Kingdom", "ipoyear": "", "industry": "Marine Transportation", @@ -53174,11 +53244,11 @@ { "symbol": "TRMK", "name": "Trustmark Corporation Common Stock", - "lastsale": "$27.33", - "netchange": "-0.26", - "pctchange": "-0.942%", - "volume": "284448", - "marketCap": "1669055043.00", + "lastsale": "$27.82", + "netchange": "0.49", + "pctchange": "1.793%", + "volume": "351748", + "marketCap": "1698979557.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53188,11 +53258,11 @@ { "symbol": "TRML", "name": "Tourmaline Bio Inc. Common Stock", - "lastsale": "$19.00", - "netchange": "-1.00", - "pctchange": "-5.00%", - "volume": "230515", - "marketCap": "386398079.00", + "lastsale": "$19.01", + "netchange": "0.01", + "pctchange": "0.053%", + "volume": "208612", + "marketCap": "386601446.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53202,11 +53272,11 @@ { "symbol": "TRMR", "name": "Tremor International Ltd. American Depository Shares", - "lastsale": "$4.70", - "netchange": "0.01", - "pctchange": "0.213%", - "volume": "101729", - "marketCap": "673584039.00", + "lastsale": "$4.82", + "netchange": "0.12", + "pctchange": "2.553%", + "volume": "95838", + "marketCap": "690781929.00", "country": "Israel", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -53216,11 +53286,11 @@ { "symbol": "TRNR", "name": "Interactive Strength Inc. Common Stock", - "lastsale": "$0.95", - "netchange": "0.01", - "pctchange": "1.064%", - "volume": "4980", - "marketCap": "13597526.00", + "lastsale": "$0.8501", + "netchange": "-0.0999", + "pctchange": "-10.516%", + "volume": "64395", + "marketCap": "12167639.00", "country": "United States", "ipoyear": "2023", "industry": "Consumer Electronics/Appliances", @@ -53230,11 +53300,11 @@ { "symbol": "TRNS", "name": "Transcat Inc. Common Stock", - "lastsale": "$103.96", - "netchange": "2.33", - "pctchange": "2.293%", - "volume": "41632", - "marketCap": "917584643.00", + "lastsale": "$104.26", + "netchange": "0.30", + "pctchange": "0.289%", + "volume": "41801", + "marketCap": "920232540.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -53245,9 +53315,9 @@ "symbol": "TRON", "name": "Corner Growth Acquisition Corp. 2 Class A Ordinary Share", "lastsale": "$11.49", - "netchange": "-0.01", - "pctchange": "-0.087%", - "volume": "1495", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "7", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -53255,6 +53325,20 @@ "sector": "Finance", "url": "/market-activity/stocks/tron" }, + { + "symbol": "TRONU", + "name": "Corner Growth Acquisition Corp. 2 Units", + "lastsale": "$12.15", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/tronu" + }, { "symbol": "TRONW", "name": "Corner Growth Acquisition Corp. 2 Warrants", @@ -53272,11 +53356,11 @@ { "symbol": "TROO", "name": "TROOPS Inc. Ordinary Shares ", - "lastsale": "$2.37", - "netchange": "0.03", - "pctchange": "1.282%", - "volume": "8630", - "marketCap": "240792000.00", + "lastsale": "$2.33", + "netchange": "-0.04", + "pctchange": "-1.688%", + "volume": "2141", + "marketCap": "236728000.00", "country": "China", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -53286,11 +53370,11 @@ { "symbol": "TROW", "name": "T. Rowe Price Group Inc. Common Stock", - "lastsale": "$106.77", - "netchange": "0.49", - "pctchange": "0.461%", - "volume": "1818112", - "marketCap": "23859926493.00", + "lastsale": "$108.22", + "netchange": "1.45", + "pctchange": "1.358%", + "volume": "1451119", + "marketCap": "24183958463.00", "country": "United States", "ipoyear": "1986", "industry": "Investment Bankers/Brokers/Service", @@ -53300,11 +53384,11 @@ { "symbol": "TRS", "name": "TriMas Corporation Common Stock", - "lastsale": "$26.19", - "netchange": "-0.13", - "pctchange": "-0.494%", - "volume": "270921", - "marketCap": "1084643660.00", + "lastsale": "$26.28", + "netchange": "0.09", + "pctchange": "0.344%", + "volume": "262782", + "marketCap": "1088370958.00", "country": "United States", "ipoyear": "2007", "industry": "Industrial Specialties", @@ -53314,11 +53398,11 @@ { "symbol": "TRST", "name": "TrustCo Bank Corp NY Common Stock", - "lastsale": "$30.54", - "netchange": "-0.18", - "pctchange": "-0.586%", - "volume": "69236", - "marketCap": "581006184.00", + "lastsale": "$31.12", + "netchange": "0.58", + "pctchange": "1.899%", + "volume": "79629", + "marketCap": "592040355.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53328,11 +53412,11 @@ { "symbol": "TRUE", "name": "TrueCar Inc. Common Stock", - "lastsale": "$3.43", - "netchange": "-0.06", - "pctchange": "-1.719%", - "volume": "463949", - "marketCap": "311376141.00", + "lastsale": "$3.52", + "netchange": "0.09", + "pctchange": "2.624%", + "volume": "393983", + "marketCap": "319546360.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Programming Data Processing", @@ -53342,11 +53426,11 @@ { "symbol": "TRUP", "name": "Trupanion Inc. Common Stock", - "lastsale": "$31.64", - "netchange": "-0.28", - "pctchange": "-0.877%", - "volume": "640201", - "marketCap": "1314489432.00", + "lastsale": "$32.10", + "netchange": "0.46", + "pctchange": "1.454%", + "volume": "956510", + "marketCap": "1333600214.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -53356,11 +53440,11 @@ { "symbol": "TRVG", "name": "trivago N.V. American Depositary Shares", - "lastsale": "$2.40", - "netchange": "-0.03", - "pctchange": "-1.235%", - "volume": "105004", - "marketCap": "166189171.00", + "lastsale": "$2.53", + "netchange": "0.13", + "pctchange": "5.417%", + "volume": "249573", + "marketCap": "175191085.00", "country": "Germany", "ipoyear": "2016", "industry": "EDP Services", @@ -53370,11 +53454,11 @@ { "symbol": "TRVI", "name": "Trevi Therapeutics Inc. Common Stock", - "lastsale": "$1.29", + "lastsale": "$1.30", "netchange": "0.01", - "pctchange": "0.781%", - "volume": "147461", - "marketCap": "82376332.00", + "pctchange": "0.775%", + "volume": "310705", + "marketCap": "83014909.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53384,11 +53468,11 @@ { "symbol": "TRVN", "name": "Trevena Inc. Common Stock", - "lastsale": "$0.6103", - "netchange": "0.0203", - "pctchange": "3.441%", - "volume": "53484", - "marketCap": "9260039.00", + "lastsale": "$0.6504", + "netchange": "0.0401", + "pctchange": "6.571%", + "volume": "264804", + "marketCap": "9868473.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53398,11 +53482,11 @@ { "symbol": "TSAT", "name": "Telesat Corporation Class A Common Shares and Class B Variable Voting Shares ", - "lastsale": "$10.55", - "netchange": "-0.33", - "pctchange": "-3.033%", - "volume": "51659", - "marketCap": "527702191.00", + "lastsale": "$10.34", + "netchange": "-0.21", + "pctchange": "-1.991%", + "volume": "40158", + "marketCap": "517198166.00", "country": "Canada", "ipoyear": "", "industry": "Metal Fabrications", @@ -53412,11 +53496,11 @@ { "symbol": "TSBK", "name": "Timberland Bancorp Inc. Common Stock", - "lastsale": "$31.76", - "netchange": "-0.14", - "pctchange": "-0.439%", - "volume": "38515", - "marketCap": "257592910.00", + "lastsale": "$31.66", + "netchange": "-0.10", + "pctchange": "-0.315%", + "volume": "43217", + "marketCap": "256781849.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -53426,10 +53510,10 @@ { "symbol": "TSBX", "name": "Turnstone Biologics Corp. Common Stock", - "lastsale": "$2.22", - "netchange": "-0.01", - "pctchange": "-0.448%", - "volume": "22940", + "lastsale": "$2.34", + "netchange": "0.12", + "pctchange": "5.405%", + "volume": "32354", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -53440,11 +53524,11 @@ { "symbol": "TSCO", "name": "Tractor Supply Company Common Stock", - "lastsale": "$215.75", - "netchange": "-1.55", - "pctchange": "-0.713%", - "volume": "1276171", - "marketCap": "23325639513.00", + "lastsale": "$216.14", + "netchange": "0.39", + "pctchange": "0.181%", + "volume": "978624", + "marketCap": "23367804053.00", "country": "United States", "ipoyear": "1994", "industry": "RETAIL: Building Materials", @@ -53454,11 +53538,11 @@ { "symbol": "TSEM", "name": "Tower Semiconductor Ltd. Ordinary Shares", - "lastsale": "$29.95", - "netchange": "-0.34", - "pctchange": "-1.122%", - "volume": "718803", - "marketCap": "3295997500.00", + "lastsale": "$30.51", + "netchange": "0.56", + "pctchange": "1.87%", + "volume": "622390", + "marketCap": "3357625500.00", "country": "Israel", "ipoyear": "1994", "industry": "Semiconductors", @@ -53468,11 +53552,11 @@ { "symbol": "TSHA", "name": "Taysha Gene Therapies Inc. Common Stock", - "lastsale": "$1.54", - "netchange": "-0.09", - "pctchange": "-5.521%", - "volume": "732428", - "marketCap": "287918697.00", + "lastsale": "$1.53", + "netchange": "-0.01", + "pctchange": "-0.649%", + "volume": "3461125", + "marketCap": "286049095.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53482,11 +53566,11 @@ { "symbol": "TSLA", "name": "Tesla Inc. Common Stock", - "lastsale": "$252.08", - "netchange": "-1.42", - "pctchange": "-0.56%", - "volume": "116200015", - "marketCap": "801342504243.00", + "lastsale": "$257.22", + "netchange": "5.14", + "pctchange": "2.039%", + "volume": "106531899", + "marketCap": "817682160193.00", "country": "United States", "ipoyear": "2010", "industry": "Auto Manufacturing", @@ -53496,11 +53580,11 @@ { "symbol": "TSP", "name": "TuSimple Holdings Inc. Class A Common Stock", - "lastsale": "$0.91", - "netchange": "-0.04", - "pctchange": "-4.211%", - "volume": "758744", - "marketCap": "209200522.00", + "lastsale": "$0.9442", + "netchange": "0.0342", + "pctchange": "3.758%", + "volume": "777901", + "marketCap": "217062783.00", "country": "United States", "ipoyear": "2021", "industry": "Construction/Ag Equipment/Trucks", @@ -53510,11 +53594,11 @@ { "symbol": "TSRI", "name": "TSR Inc. Common Stock", - "lastsale": "$9.10", - "netchange": "0.32", - "pctchange": "3.645%", - "volume": "10600", - "marketCap": "19507779.00", + "lastsale": "$8.90", + "netchange": "-0.20", + "pctchange": "-2.198%", + "volume": "2694", + "marketCap": "19079037.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -53524,11 +53608,11 @@ { "symbol": "TSVT", "name": "2seventy bio Inc. Common Stock ", - "lastsale": "$3.46", - "netchange": "-0.28", - "pctchange": "-7.487%", - "volume": "1790449", - "marketCap": "175161137.00", + "lastsale": "$3.61", + "netchange": "0.15", + "pctchange": "4.335%", + "volume": "1794299", + "marketCap": "182754828.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53538,11 +53622,11 @@ { "symbol": "TTD", "name": "The Trade Desk Inc. Class A Common Stock", - "lastsale": "$75.63", - "netchange": "0.74", - "pctchange": "0.988%", - "volume": "3436692", - "marketCap": "37081163093.00", + "lastsale": "$77.65", + "netchange": "2.02", + "pctchange": "2.671%", + "volume": "3328086", + "marketCap": "38071563059.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Programming Data Processing", @@ -53552,25 +53636,25 @@ { "symbol": "TTEC", "name": "TTEC Holdings Inc. Common Stock", - "lastsale": "$21.38", - "netchange": "-0.37", - "pctchange": "-1.701%", - "volume": "208622", - "marketCap": "1013933052.00", + "lastsale": "$22.21", + "netchange": "0.83", + "pctchange": "3.882%", + "volume": "198642", + "marketCap": "1053295280.00", "country": "United States", "ipoyear": "1996", - "industry": "Professional Services", - "sector": "Consumer Discretionary", + "industry": "Retail: Computer Software & Peripheral Equipment", + "sector": "Technology", "url": "/market-activity/stocks/ttec" }, { "symbol": "TTEK", "name": "Tetra Tech Inc. Common Stock", - "lastsale": "$164.35", - "netchange": "-1.18", - "pctchange": "-0.713%", - "volume": "334442", - "marketCap": "8751254236.00", + "lastsale": "$164.79", + "netchange": "0.44", + "pctchange": "0.268%", + "volume": "220782", + "marketCap": "8774683210.00", "country": "United States", "ipoyear": "1991", "industry": "Military/Government/Technical", @@ -53580,11 +53664,11 @@ { "symbol": "TTGT", "name": "TechTarget Inc. Common Stock", - "lastsale": "$33.48", - "netchange": "0.05", - "pctchange": "0.15%", - "volume": "148466", - "marketCap": "950302983.00", + "lastsale": "$34.78", + "netchange": "1.30", + "pctchange": "3.883%", + "volume": "183833", + "marketCap": "987202441.00", "country": "United States", "ipoyear": "2007", "industry": "Telecommunications Equipment", @@ -53594,11 +53678,11 @@ { "symbol": "TTMI", "name": "TTM Technologies Inc. Common Stock", - "lastsale": "$15.51", - "netchange": "-0.09", - "pctchange": "-0.577%", - "volume": "459365", - "marketCap": "1585814087.00", + "lastsale": "$15.79", + "netchange": "0.28", + "pctchange": "1.805%", + "volume": "621282", + "marketCap": "1614442581.00", "country": "United States", "ipoyear": "2000", "industry": "Electrical Products", @@ -53608,11 +53692,11 @@ { "symbol": "TTNP", "name": "Titan Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.2701", - "netchange": "-0.0048", - "pctchange": "-1.746%", - "volume": "23621", - "marketCap": "4055901.00", + "lastsale": "$0.2685", + "netchange": "-0.0016", + "pctchange": "-0.592%", + "volume": "27389", + "marketCap": "4031875.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -53622,11 +53706,11 @@ { "symbol": "TTOO", "name": "T2 Biosystems Inc. Common Stock", - "lastsale": "$3.91", - "netchange": "0.15", - "pctchange": "3.989%", - "volume": "187712", - "marketCap": "15836650.00", + "lastsale": "$4.81", + "netchange": "0.90", + "pctchange": "23.018%", + "volume": "592752", + "marketCap": "19481914.00", "country": "United States", "ipoyear": "2014", "industry": "Medical/Dental Instruments", @@ -53637,9 +53721,9 @@ "symbol": "TTSH", "name": "Tile Shop Holdings Inc. Common Stock", "lastsale": "$7.00", - "netchange": "-0.01", - "pctchange": "-0.143%", - "volume": "131225", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "60383", "marketCap": "311716216.00", "country": "United States", "ipoyear": "", @@ -53650,11 +53734,11 @@ { "symbol": "TTWO", "name": "Take-Two Interactive Software Inc. Common Stock", - "lastsale": "$158.57", - "netchange": "-1.63", - "pctchange": "-1.017%", - "volume": "1962519", - "marketCap": "26967622503.00", + "lastsale": "$159.40", + "netchange": "0.83", + "pctchange": "0.523%", + "volume": "1324293", + "marketCap": "27108778628.00", "country": "United States", "ipoyear": "1997", "industry": "Computer Software: Prepackaged Software", @@ -53664,11 +53748,11 @@ { "symbol": "TURB", "name": "Turbo Energy S.A. American Depositary Shares", - "lastsale": "$1.67", + "lastsale": "$1.65", "netchange": "-0.02", - "pctchange": "-1.183%", - "volume": "4534", - "marketCap": "18398624.00", + "pctchange": "-1.198%", + "volume": "26628", + "marketCap": "18178281.00", "country": "Spain", "ipoyear": "2023", "industry": "", @@ -53678,11 +53762,11 @@ { "symbol": "TURN", "name": "180 Degree Capital Corp. Common Stock", - "lastsale": "$3.85", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "28605", - "marketCap": "39939207.00", + "lastsale": "$3.88", + "netchange": "0.03", + "pctchange": "0.779%", + "volume": "14464", + "marketCap": "40250422.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -53692,11 +53776,11 @@ { "symbol": "TUSK", "name": "Mammoth Energy Services Inc. Common Stock", - "lastsale": "$4.40", - "netchange": "0.08", - "pctchange": "1.852%", - "volume": "103994", - "marketCap": "210943269.00", + "lastsale": "$4.49", + "netchange": "0.09", + "pctchange": "2.045%", + "volume": "134684", + "marketCap": "215258017.00", "country": "United States", "ipoyear": "2016", "industry": "Oilfield Services/Equipment", @@ -53706,11 +53790,11 @@ { "symbol": "TVTX", "name": "Travere Therapeutics Inc. Common Stock", - "lastsale": "$8.26", - "netchange": "-0.40", - "pctchange": "-4.619%", - "volume": "826626", - "marketCap": "620704564.00", + "lastsale": "$8.72", + "netchange": "0.46", + "pctchange": "5.569%", + "volume": "1928054", + "marketCap": "655271646.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53720,11 +53804,11 @@ { "symbol": "TW", "name": "Tradeweb Markets Inc. Class A Common Stock", - "lastsale": "$90.04", - "netchange": "1.80", - "pctchange": "2.04%", - "volume": "1158932", - "marketCap": "21135940798.00", + "lastsale": "$90.41", + "netchange": "0.37", + "pctchange": "0.411%", + "volume": "699342", + "marketCap": "21222794398.00", "country": "United States", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -53734,11 +53818,11 @@ { "symbol": "TWIN", "name": "Twin Disc Incorporated Common Stock", - "lastsale": "$14.11", - "netchange": "-0.26", - "pctchange": "-1.809%", - "volume": "28250", - "marketCap": "196987749.00", + "lastsale": "$14.68", + "netchange": "0.57", + "pctchange": "4.04%", + "volume": "39142", + "marketCap": "204945439.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -53748,11 +53832,11 @@ { "symbol": "TWKS", "name": "Thoughtworks Holding Inc. Common Stock", - "lastsale": "$4.62", - "netchange": "-0.02", - "pctchange": "-0.431%", - "volume": "958092", - "marketCap": "1471125907.00", + "lastsale": "$4.78", + "netchange": "0.16", + "pctchange": "3.463%", + "volume": "814606", + "marketCap": "1522073990.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -53762,10 +53846,10 @@ { "symbol": "TWLV", "name": "Twelve Seas Investment Company II Class A Common Stock", - "lastsale": "$10.55", - "netchange": "-0.05", - "pctchange": "-0.472%", - "volume": "4230", + "lastsale": "$10.63", + "netchange": "0.08", + "pctchange": "0.758%", + "volume": "2902", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -53776,10 +53860,10 @@ { "symbol": "TWLVW", "name": "Twelve Seas Investment Company II Warrant", - "lastsale": "$0.0201", - "netchange": "-0.0099", - "pctchange": "-33.00%", - "volume": "167068", + "lastsale": "$0.0231", + "netchange": "0.003", + "pctchange": "14.925%", + "volume": "9355", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -53790,11 +53874,11 @@ { "symbol": "TWOU", "name": "2U Inc. Common Stock", - "lastsale": "$1.14", - "netchange": "-0.01", - "pctchange": "-0.87%", - "volume": "929089", - "marketCap": "93558847.00", + "lastsale": "$1.30", + "netchange": "0.16", + "pctchange": "14.035%", + "volume": "1609256", + "marketCap": "106689913.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -53804,11 +53888,11 @@ { "symbol": "TWST", "name": "Twist Bioscience Corporation Common Stock", - "lastsale": "$34.56", - "netchange": "-0.05", - "pctchange": "-0.144%", - "volume": "1644773", - "marketCap": "1993205871.00", + "lastsale": "$38.33", + "netchange": "3.77", + "pctchange": "10.909%", + "volume": "2064060", + "marketCap": "2210636026.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -53818,11 +53902,11 @@ { "symbol": "TXG", "name": "10x Genomics Inc. Class A Common Stock", - "lastsale": "$53.93", - "netchange": "0.46", - "pctchange": "0.86%", - "volume": "710193", - "marketCap": "6374989852.00", + "lastsale": "$57.07", + "netchange": "3.14", + "pctchange": "5.822%", + "volume": "1522058", + "marketCap": "6746164859.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -53832,11 +53916,11 @@ { "symbol": "TXMD", "name": "TherapeuticsMD Inc. Common Stock", - "lastsale": "$2.35", - "netchange": "0.01", - "pctchange": "0.427%", - "volume": "20457", - "marketCap": "24851814.00", + "lastsale": "$2.37", + "netchange": "0.02", + "pctchange": "0.851%", + "volume": "20451", + "marketCap": "25063319.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53846,11 +53930,11 @@ { "symbol": "TXN", "name": "Texas Instruments Incorporated Common Stock", - "lastsale": "$167.42", - "netchange": "-1.22", - "pctchange": "-0.723%", - "volume": "5015185", - "marketCap": "152051529250.00", + "lastsale": "$168.50", + "netchange": "1.08", + "pctchange": "0.645%", + "volume": "4379374", + "marketCap": "153032389671.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -53860,11 +53944,11 @@ { "symbol": "TXRH", "name": "Texas Roadhouse Inc. Common Stock", - "lastsale": "$117.71", - "netchange": "1.70", - "pctchange": "1.465%", - "volume": "780064", - "marketCap": "7861041291.00", + "lastsale": "$119.73", + "netchange": "2.02", + "pctchange": "1.716%", + "volume": "1024687", + "marketCap": "7995943197.00", "country": "United States", "ipoyear": "2004", "industry": "Restaurants", @@ -53877,7 +53961,7 @@ "lastsale": "$2.00", "netchange": "0.00", "pctchange": "0.00%", - "volume": "115063", + "volume": "175461", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -53888,11 +53972,11 @@ { "symbol": "TYRA", "name": "Tyra Biosciences Inc. Common Stock", - "lastsale": "$12.99", - "netchange": "-0.51", - "pctchange": "-3.778%", - "volume": "27769", - "marketCap": "559333124.00", + "lastsale": "$14.21", + "netchange": "1.22", + "pctchange": "9.392%", + "volume": "30140", + "marketCap": "611864795.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53902,11 +53986,11 @@ { "symbol": "TZOO", "name": "Travelzoo Common Stock", - "lastsale": "$9.94", - "netchange": "0.36", - "pctchange": "3.758%", - "volume": "184258", - "marketCap": "138879453.00", + "lastsale": "$9.78", + "netchange": "-0.16", + "pctchange": "-1.61%", + "volume": "140508", + "marketCap": "136643969.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -53916,11 +54000,11 @@ { "symbol": "UAL", "name": "United Airlines Holdings Inc. Common Stock", - "lastsale": "$42.33", - "netchange": "-1.25", - "pctchange": "-2.868%", - "volume": "9021483", - "marketCap": "13884861404.00", + "lastsale": "$42.42", + "netchange": "0.09", + "pctchange": "0.213%", + "volume": "7205862", + "marketCap": "13914382726.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -53930,11 +54014,11 @@ { "symbol": "UBCP", "name": "United Bancorp Inc. Common Stock", - "lastsale": "$12.10", - "netchange": "0.47", - "pctchange": "4.041%", - "volume": "6391", - "marketCap": "69169590.00", + "lastsale": "$12.19", + "netchange": "0.09", + "pctchange": "0.744%", + "volume": "3398", + "marketCap": "69684074.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53944,11 +54028,11 @@ { "symbol": "UBFO", "name": "United Security Bancshares Common Stock", - "lastsale": "$8.59", - "netchange": "0.30", - "pctchange": "3.619%", - "volume": "31116", - "marketCap": "147199056.00", + "lastsale": "$8.49", + "netchange": "-0.10", + "pctchange": "-1.164%", + "volume": "16504", + "marketCap": "145485447.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53958,11 +54042,11 @@ { "symbol": "UBSI", "name": "United Bankshares Inc. Common Stock", - "lastsale": "$37.19", - "netchange": "-0.33", - "pctchange": "-0.88%", - "volume": "785608", - "marketCap": "5018158828.00", + "lastsale": "$37.83", + "netchange": "0.64", + "pctchange": "1.721%", + "volume": "714608", + "marketCap": "5104515957.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53972,11 +54056,11 @@ { "symbol": "UBX", "name": "Unity Biotechnology Inc. Common Stock", - "lastsale": "$1.65", - "netchange": "-0.06", - "pctchange": "-3.509%", - "volume": "73123", - "marketCap": "24124107.00", + "lastsale": "$1.74", + "netchange": "0.09", + "pctchange": "5.455%", + "volume": "78373", + "marketCap": "25439968.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53986,11 +54070,11 @@ { "symbol": "UCAR", "name": "U Power Limited Ordinary Shares", - "lastsale": "$0.245", - "netchange": "-0.0049", - "pctchange": "-1.961%", - "volume": "5678277", - "marketCap": "12842083.00", + "lastsale": "$0.2073", + "netchange": "-0.0377", + "pctchange": "-15.388%", + "volume": "9308654", + "marketCap": "10865975.00", "country": "China", "ipoyear": "2023", "industry": "Retail-Auto Dealers and Gas Stations", @@ -54000,11 +54084,11 @@ { "symbol": "UCBI", "name": "United Community Banks Inc. Common Stock", - "lastsale": "$29.70", - "netchange": "-0.26", - "pctchange": "-0.868%", - "volume": "527864", - "marketCap": "3533701575.00", + "lastsale": "$30.05", + "netchange": "0.35", + "pctchange": "1.178%", + "volume": "698145", + "marketCap": "3575344523.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -54014,11 +54098,11 @@ { "symbol": "UCBIO", "name": "United Community Banks Inc. Depositary Shares each representing 1/1000th interest in a share of Series I Non-CumulativePreferred Stock", - "lastsale": "$23.16", - "netchange": "-0.24", - "pctchange": "-1.026%", - "volume": "5899", - "marketCap": "2755573349.00", + "lastsale": "$22.71", + "netchange": "-0.45", + "pctchange": "-1.943%", + "volume": "1757", + "marketCap": "2702032416.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -54028,11 +54112,11 @@ { "symbol": "UCL", "name": "uCloudlink Group Inc. American Depositary Shares", - "lastsale": "$2.33", - "netchange": "-0.04", - "pctchange": "-1.688%", - "volume": "1401", - "marketCap": "85920870.00", + "lastsale": "$2.21", + "netchange": "-0.12", + "pctchange": "-5.15%", + "volume": "461", + "marketCap": "81495761.00", "country": "Hong Kong", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -54042,11 +54126,11 @@ { "symbol": "UCTT", "name": "Ultra Clean Holdings Inc. Common Stock", - "lastsale": "$31.45", - "netchange": "-0.02", - "pctchange": "-0.064%", - "volume": "280547", - "marketCap": "1409928000.00", + "lastsale": "$31.77", + "netchange": "0.32", + "pctchange": "1.017%", + "volume": "238157", + "marketCap": "1424273849.00", "country": "United States", "ipoyear": "2004", "industry": "Semiconductors", @@ -54056,11 +54140,11 @@ { "symbol": "UDMY", "name": "Udemy Inc. Common Stock", - "lastsale": "$15.04", - "netchange": "0.05", - "pctchange": "0.334%", - "volume": "1171439", - "marketCap": "2306074687.00", + "lastsale": "$15.18", + "netchange": "0.14", + "pctchange": "0.931%", + "volume": "1021521", + "marketCap": "2327540808.00", "country": "United States", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -54070,11 +54154,11 @@ { "symbol": "UEIC", "name": "Universal Electronics Inc. Common Stock", - "lastsale": "$8.23", - "netchange": "-0.04", - "pctchange": "-0.484%", - "volume": "26641", - "marketCap": "106596137.00", + "lastsale": "$8.26", + "netchange": "0.03", + "pctchange": "0.365%", + "volume": "51222", + "marketCap": "106984701.00", "country": "United States", "ipoyear": "1993", "industry": "Consumer Electronics/Appliances", @@ -54084,11 +54168,11 @@ { "symbol": "UFCS", "name": "United Fire Group Inc. Common Stock", - "lastsale": "$20.14", - "netchange": "0.65", - "pctchange": "3.335%", - "volume": "129930", - "marketCap": "508844169.00", + "lastsale": "$20.27", + "netchange": "0.13", + "pctchange": "0.645%", + "volume": "179069", + "marketCap": "512128665.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -54098,11 +54182,11 @@ { "symbol": "UFPI", "name": "UFP Industries Inc. Common Stock", - "lastsale": "$121.19", - "netchange": "-2.17", - "pctchange": "-1.759%", - "volume": "404816", - "marketCap": "7491061480.00", + "lastsale": "$125.10", + "netchange": "3.91", + "pctchange": "3.226%", + "volume": "418359", + "marketCap": "7732748504.00", "country": "United States", "ipoyear": "1993", "industry": "Forest Products", @@ -54112,11 +54196,11 @@ { "symbol": "UFPT", "name": "UFP Technologies Inc. Common Stock", - "lastsale": "$176.81", - "netchange": "-1.49", - "pctchange": "-0.836%", - "volume": "73619", - "marketCap": "1350618350.00", + "lastsale": "$179.55", + "netchange": "2.74", + "pctchange": "1.55%", + "volume": "66959", + "marketCap": "1371548695.00", "country": "United States", "ipoyear": "1993", "industry": "Medical/Dental Instruments", @@ -54126,11 +54210,11 @@ { "symbol": "UG", "name": "United-Guardian Inc. Common Stock", - "lastsale": "$8.08", - "netchange": "-0.06", - "pctchange": "-0.737%", - "volume": "2267", - "marketCap": "37122098.00", + "lastsale": "$8.1849", + "netchange": "0.1049", + "pctchange": "1.298%", + "volume": "2759", + "marketCap": "37604042.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -54140,11 +54224,11 @@ { "symbol": "UGRO", "name": "urban-gro Inc. Common Stock", - "lastsale": "$1.18", + "lastsale": "$1.19", "netchange": "0.01", - "pctchange": "0.855%", - "volume": "9854", - "marketCap": "13771284.00", + "pctchange": "0.847%", + "volume": "35534", + "marketCap": "13887990.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -54154,11 +54238,11 @@ { "symbol": "UHG", "name": "United Homes Group Inc Class A Common Stock", - "lastsale": "$6.89", - "netchange": "-0.33", - "pctchange": "-4.571%", - "volume": "10070", - "marketCap": "333174032.00", + "lastsale": "$7.14", + "netchange": "0.25", + "pctchange": "3.628%", + "volume": "17111", + "marketCap": "345263075.00", "country": "United States", "ipoyear": "2021", "industry": "Homebuilding", @@ -54182,11 +54266,11 @@ { "symbol": "UK", "name": "Ucommune International Ltd Ordinary Shares", - "lastsale": "$3.37", - "netchange": "0.05", - "pctchange": "1.506%", - "volume": "15214", - "marketCap": "1828609.00", + "lastsale": "$3.3738", + "netchange": "0.0038", + "pctchange": "0.113%", + "volume": "14459", + "marketCap": "1830671.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -54196,11 +54280,11 @@ { "symbol": "UKOMW", "name": "Ucommune International Ltd Warrant expiring 11/17/2025", - "lastsale": "$0.0075", - "netchange": "0.0006", - "pctchange": "8.696%", - "volume": "922", - "marketCap": "4070.00", + "lastsale": "$0.0066", + "netchange": "-0.0009", + "pctchange": "-12.00%", + "volume": "8493", + "marketCap": "3581.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -54210,11 +54294,11 @@ { "symbol": "ULBI", "name": "Ultralife Corporation Common Stock", - "lastsale": "$6.81", - "netchange": "-0.40", - "pctchange": "-5.548%", - "volume": "86968", - "marketCap": "111276170.00", + "lastsale": "$6.73", + "netchange": "-0.08", + "pctchange": "-1.175%", + "volume": "102829", + "marketCap": "109968960.00", "country": "United States", "ipoyear": "1992", "industry": "Industrial Machinery/Components", @@ -54224,11 +54308,11 @@ { "symbol": "ULCC", "name": "Frontier Group Holdings Inc. Common Stock", - "lastsale": "$5.12", - "netchange": "0.04", - "pctchange": "0.787%", - "volume": "1981630", - "marketCap": "1131846252.00", + "lastsale": "$5.18", + "netchange": "0.06", + "pctchange": "1.172%", + "volume": "1741748", + "marketCap": "1145110075.00", "country": "United States", "ipoyear": "2021", "industry": "Air Freight/Delivery Services", @@ -54238,11 +54322,11 @@ { "symbol": "ULH", "name": "Universal Logistics Holdings Inc. Common Stock", - "lastsale": "$26.07", - "netchange": "-0.16", - "pctchange": "-0.61%", - "volume": "23911", - "marketCap": "685229694.00", + "lastsale": "$27.24", + "netchange": "1.17", + "pctchange": "4.488%", + "volume": "33572", + "marketCap": "715982235.00", "country": "United States", "ipoyear": "2005", "industry": "Trucking Freight/Courier Services", @@ -54252,11 +54336,11 @@ { "symbol": "ULTA", "name": "Ulta Beauty Inc. Common Stock", - "lastsale": "$488.48", - "netchange": "-2.15", - "pctchange": "-0.438%", - "volume": "516952", - "marketCap": "23721329824.00", + "lastsale": "$489.43", + "netchange": "0.95", + "pctchange": "0.194%", + "volume": "505225", + "marketCap": "23767463265.00", "country": "United States", "ipoyear": "2007", "industry": "Other Specialty Stores", @@ -54266,10 +54350,10 @@ { "symbol": "ULY", "name": "Urgent.ly Inc. Common Stock", - "lastsale": "$2.75", - "netchange": "0.08", - "pctchange": "2.996%", - "volume": "72557", + "lastsale": "$2.63", + "netchange": "-0.12", + "pctchange": "-4.364%", + "volume": "72632", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -54280,11 +54364,11 @@ { "symbol": "UMBF", "name": "UMB Financial Corporation Common Stock", - "lastsale": "$82.86", - "netchange": "-0.12", - "pctchange": "-0.145%", - "volume": "327571", - "marketCap": "4021261922.00", + "lastsale": "$83.61", + "netchange": "0.75", + "pctchange": "0.905%", + "volume": "261374", + "marketCap": "4057660021.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -54294,11 +54378,11 @@ { "symbol": "UNB", "name": "Union Bankshares Inc. Common Stock", - "lastsale": "$29.76", - "netchange": "-0.34", - "pctchange": "-1.13%", - "volume": "7493", - "marketCap": "134134837.00", + "lastsale": "$30.50", + "netchange": "0.74", + "pctchange": "2.487%", + "volume": "8908", + "marketCap": "137470180.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -54308,11 +54392,11 @@ { "symbol": "UNCY", "name": "Unicycive Therapeutics Inc. Common Stock", - "lastsale": "$0.59", - "netchange": "0.0177", - "pctchange": "3.093%", - "volume": "90920", - "marketCap": "20505097.00", + "lastsale": "$0.599", + "netchange": "0.009", + "pctchange": "1.525%", + "volume": "168151", + "marketCap": "20817886.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54322,11 +54406,11 @@ { "symbol": "UNIT", "name": "Uniti Group Inc. Common Stock", - "lastsale": "$5.50", - "netchange": "-0.05", - "pctchange": "-0.901%", - "volume": "1773239", - "marketCap": "1312696561.00", + "lastsale": "$5.62", + "netchange": "0.12", + "pctchange": "2.182%", + "volume": "1716762", + "marketCap": "1341337213.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -54336,11 +54420,11 @@ { "symbol": "UNTY", "name": "Unity Bancorp Inc. Common Stock", - "lastsale": "$27.84", - "netchange": "0.17", - "pctchange": "0.614%", - "volume": "41109", - "marketCap": "280006702.00", + "lastsale": "$27.92", + "netchange": "0.08", + "pctchange": "0.287%", + "volume": "33115", + "marketCap": "280811319.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -54350,11 +54434,11 @@ { "symbol": "UONE", "name": "Urban One Inc. Class A Common Stock", - "lastsale": "$4.095", - "netchange": "-0.065", - "pctchange": "-1.563%", - "volume": "28144", - "marketCap": "40350787.00", + "lastsale": "$4.11", + "netchange": "0.015", + "pctchange": "0.366%", + "volume": "34430", + "marketCap": "40498592.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -54364,11 +54448,11 @@ { "symbol": "UONEK", "name": "Urban One Inc. Class D Common Stock", - "lastsale": "$3.89", - "netchange": "-0.08", - "pctchange": "-2.015%", - "volume": "81486", - "marketCap": "132899481.00", + "lastsale": "$3.97", + "netchange": "0.08", + "pctchange": "2.057%", + "volume": "36222", + "marketCap": "135632632.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -54378,11 +54462,11 @@ { "symbol": "UPBD", "name": "Upbound Group Inc. Common Stock", - "lastsale": "$33.23", - "netchange": "0.40", - "pctchange": "1.218%", - "volume": "413307", - "marketCap": "1804217932.00", + "lastsale": "$34.25", + "netchange": "1.02", + "pctchange": "3.07%", + "volume": "336589", + "marketCap": "1859598681.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -54392,11 +54476,11 @@ { "symbol": "UPC", "name": "Universe Pharmaceuticals Inc. Ordinary Shares", - "lastsale": "$1.09", - "netchange": "-0.37", - "pctchange": "-25.342%", - "volume": "33247", - "marketCap": "3951250.00", + "lastsale": "$1.33", + "netchange": "0.24", + "pctchange": "22.018%", + "volume": "45794", + "marketCap": "4821250.00", "country": "China", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54406,11 +54490,11 @@ { "symbol": "UPLD", "name": "Upland Software Inc. Common Stock", - "lastsale": "$4.49", - "netchange": "-0.12", - "pctchange": "-2.603%", - "volume": "197065", - "marketCap": "140937899.00", + "lastsale": "$4.43", + "netchange": "-0.06", + "pctchange": "-1.336%", + "volume": "293888", + "marketCap": "139054541.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -54420,11 +54504,11 @@ { "symbol": "UPST", "name": "Upstart Holdings Inc. Common stock", - "lastsale": "$45.82", - "netchange": "1.30", - "pctchange": "2.92%", - "volume": "15896764", - "marketCap": "3897326265.00", + "lastsale": "$47.31", + "netchange": "1.49", + "pctchange": "3.252%", + "volume": "13422723", + "marketCap": "4024061667.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -54434,11 +54518,11 @@ { "symbol": "UPWK", "name": "Upwork Inc. Common Stock", - "lastsale": "$15.49", - "netchange": "0.69", - "pctchange": "4.662%", - "volume": "3037113", - "marketCap": "2108336109.00", + "lastsale": "$15.30", + "netchange": "-0.19", + "pctchange": "-1.227%", + "volume": "3429700", + "marketCap": "2082475304.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -54448,11 +54532,11 @@ { "symbol": "UPXI", "name": "Upexi Inc. Common Stock", - "lastsale": "$0.8526", - "netchange": "-0.0306", - "pctchange": "-3.465%", - "volume": "19217", - "marketCap": "17313637.00", + "lastsale": "$0.90", + "netchange": "0.0474", + "pctchange": "5.559%", + "volume": "22878", + "marketCap": "18276183.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -54462,11 +54546,11 @@ { "symbol": "URBN", "name": "Urban Outfitters Inc. Common Stock", - "lastsale": "$37.15", - "netchange": "0.77", - "pctchange": "2.117%", - "volume": "2208909", - "marketCap": "3446938380.00", + "lastsale": "$37.64", + "netchange": "0.49", + "pctchange": "1.319%", + "volume": "1137634", + "marketCap": "3492402708.00", "country": "United States", "ipoyear": "1993", "industry": "Clothing/Shoe/Accessory Stores", @@ -54476,11 +54560,11 @@ { "symbol": "URGN", "name": "UroGen Pharma Ltd. Ordinary Shares", - "lastsale": "$15.01", - "netchange": "0.01", - "pctchange": "0.067%", - "volume": "194665", - "marketCap": "463303463.00", + "lastsale": "$15.10", + "netchange": "0.09", + "pctchange": "0.60%", + "volume": "312397", + "marketCap": "466081432.00", "country": "Israel", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54490,11 +54574,11 @@ { "symbol": "UROY", "name": "Uranium Royalty Corp. Common Stock", - "lastsale": "$2.76", - "netchange": "0.03", - "pctchange": "1.099%", - "volume": "1230055", - "marketCap": "277019685.00", + "lastsale": "$2.66", + "netchange": "-0.10", + "pctchange": "-3.623%", + "volume": "1167737", + "marketCap": "266982740.00", "country": "Canada", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -54504,11 +54588,11 @@ { "symbol": "USAP", "name": "Universal Stainless & Alloy Products Inc. Common Stock", - "lastsale": "$17.60", - "netchange": "0.66", - "pctchange": "3.896%", - "volume": "77304", - "marketCap": "159953112.00", + "lastsale": "$17.99", + "netchange": "0.39", + "pctchange": "2.216%", + "volume": "69887", + "marketCap": "163497528.00", "country": "United States", "ipoyear": "1994", "industry": "Steel/Iron Ore", @@ -54518,31 +54602,45 @@ { "symbol": "USAU", "name": "U.S. Gold Corp. Common Stock", - "lastsale": "$3.61", - "netchange": "-0.02", - "pctchange": "-0.551%", - "volume": "22800", - "marketCap": "33557972.00", + "lastsale": "$3.67", + "netchange": "0.06", + "pctchange": "1.662%", + "volume": "20202", + "marketCap": "34249457.00", "country": "United States", "ipoyear": "", - "industry": "Precious Metals", + "industry": "Metal Mining", "sector": "Basic Materials", "url": "/market-activity/stocks/usau" }, { "symbol": "USCB", "name": "USCB Financial Holdings Inc. Class A Common Stock", - "lastsale": "$11.81", - "netchange": "-0.54", - "pctchange": "-4.372%", - "volume": "63702", - "marketCap": "230794445.00", + "lastsale": "$12.13", + "netchange": "0.32", + "pctchange": "2.71%", + "volume": "381795", + "marketCap": "237047978.00", "country": "United States", "ipoyear": "2021", "industry": "Major Banks", "sector": "Finance", "url": "/market-activity/stocks/uscb" }, + { + "symbol": "USCT", + "name": "Roth CH Acquisition Co. Class A Ordinary Shares", + "lastsale": "$10.88", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/usct" + }, { "symbol": "USCTW", "name": "Roth CH Acquisition Co. Warrant", @@ -54560,11 +54658,11 @@ { "symbol": "USEA", "name": "United Maritime Corporation Common Stock", - "lastsale": "$2.62", - "netchange": "0.03", - "pctchange": "1.158%", - "volume": "87247", - "marketCap": "23291800.00", + "lastsale": "$2.69", + "netchange": "0.07", + "pctchange": "2.672%", + "volume": "87232", + "marketCap": "23914100.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -54574,11 +54672,11 @@ { "symbol": "USEG", "name": "U.S. Energy Corp. Common Stock (DE)", - "lastsale": "$1.05", - "netchange": "0.0836", - "pctchange": "8.651%", - "volume": "103279", - "marketCap": "26781899.00", + "lastsale": "$1.06", + "netchange": "0.01", + "pctchange": "0.952%", + "volume": "52496", + "marketCap": "27036964.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -54588,11 +54686,11 @@ { "symbol": "USGO", "name": "U.S. GoldMining Inc. Common stock", - "lastsale": "$7.655", - "netchange": "0.175", - "pctchange": "2.34%", - "volume": "9980", - "marketCap": "94912117.00", + "lastsale": "$7.6505", + "netchange": "-0.0045", + "pctchange": "-0.059%", + "volume": "7576", + "marketCap": "94856323.00", "country": "United States", "ipoyear": "2023", "industry": "Precious Metals", @@ -54602,11 +54700,11 @@ { "symbol": "USGOW", "name": "U.S. GoldMining Inc. Warrant", - "lastsale": "$2.30", - "netchange": "-0.20", - "pctchange": "-8.00%", - "volume": "6404", - "marketCap": "28517031.00", + "lastsale": "$2.03", + "netchange": "-0.27", + "pctchange": "-11.739%", + "volume": "6974", + "marketCap": "25169379.00", "country": "United States", "ipoyear": "2023", "industry": "Precious Metals", @@ -54616,11 +54714,11 @@ { "symbol": "USIO", "name": "Usio Inc. Common Stock", - "lastsale": "$1.66", - "netchange": "0.02", - "pctchange": "1.22%", - "volume": "23171", - "marketCap": "43670095.00", + "lastsale": "$1.73", + "netchange": "0.07", + "pctchange": "4.217%", + "volume": "34405", + "marketCap": "45511605.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -54630,11 +54728,11 @@ { "symbol": "USLM", "name": "United States Lime & Minerals Inc. Common Stock", - "lastsale": "$226.79", - "netchange": "-1.21", - "pctchange": "-0.531%", - "volume": "6203", - "marketCap": "1292697103.00", + "lastsale": "$228.42", + "netchange": "1.63", + "pctchange": "0.719%", + "volume": "15311", + "marketCap": "1301988061.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -54644,11 +54742,11 @@ { "symbol": "UTHR", "name": "United Therapeutics Corporation Common Stock", - "lastsale": "$246.40", - "netchange": "-0.05", - "pctchange": "-0.02%", - "volume": "380934", - "marketCap": "11579223286.00", + "lastsale": "$240.26", + "netchange": "-6.14", + "pctchange": "-2.492%", + "volume": "431013", + "marketCap": "11290682576.00", "country": "United States", "ipoyear": "1999", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54658,11 +54756,11 @@ { "symbol": "UTMD", "name": "Utah Medical Products Inc. Common Stock", - "lastsale": "$82.89", - "netchange": "1.39", - "pctchange": "1.706%", - "volume": "17703", - "marketCap": "300851327.00", + "lastsale": "$83.60", + "netchange": "0.71", + "pctchange": "0.857%", + "volume": "8282", + "marketCap": "303428290.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -54672,11 +54770,11 @@ { "symbol": "UTRS", "name": "Minerva Surgical Inc. Common Stock", - "lastsale": "$1.7977", - "netchange": "-1.0223", - "pctchange": "-36.252%", - "volume": "221225", - "marketCap": "15961027.00", + "lastsale": "$1.60", + "netchange": "-0.1977", + "pctchange": "-10.997%", + "volume": "69105", + "marketCap": "14205731.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -54686,11 +54784,11 @@ { "symbol": "UTSI", "name": "UTStarcom Holdings Corp. Ordinary Shares", - "lastsale": "$3.39", - "netchange": "-0.0105", - "pctchange": "-0.309%", - "volume": "441", - "marketCap": "30757741.00", + "lastsale": "$3.22", + "netchange": "-0.17", + "pctchange": "-5.015%", + "volume": "595", + "marketCap": "29215318.00", "country": "China", "ipoyear": "2000", "industry": "Telecommunications Equipment", @@ -54700,11 +54798,11 @@ { "symbol": "UVSP", "name": "Univest Financial Corporation Common Stock", - "lastsale": "$21.51", - "netchange": "-0.05", - "pctchange": "-0.232%", - "volume": "92919", - "marketCap": "634719833.00", + "lastsale": "$21.96", + "netchange": "0.45", + "pctchange": "2.092%", + "volume": "100364", + "marketCap": "647998491.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -54714,11 +54812,11 @@ { "symbol": "UXIN", "name": "Uxin Limited ADS", - "lastsale": "$0.6536", - "netchange": "-0.0844", - "pctchange": "-11.436%", - "volume": "969157", - "marketCap": "30737205.00", + "lastsale": "$0.6199", + "netchange": "-0.0337", + "pctchange": "-5.156%", + "volume": "1340166", + "marketCap": "29152376.00", "country": "China", "ipoyear": "2018", "industry": "Business Services", @@ -54728,11 +54826,11 @@ { "symbol": "VABK", "name": "Virginia National Bankshares Corporation Common Stock", - "lastsale": "$39.07", - "netchange": "-2.43", - "pctchange": "-5.855%", - "volume": "33680", - "marketCap": "209648917.00", + "lastsale": "$41.12", + "netchange": "2.05", + "pctchange": "5.247%", + "volume": "9962", + "marketCap": "220649180.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -54742,11 +54840,11 @@ { "symbol": "VALN", "name": "Valneva SE American Depositary Shares", - "lastsale": "$10.3506", - "netchange": "-0.4094", - "pctchange": "-3.805%", - "volume": "5097", - "marketCap": "716093230.00", + "lastsale": "$10.34", + "netchange": "-0.0106", + "pctchange": "-0.102%", + "volume": "5950", + "marketCap": "715359882.00", "country": "France", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -54757,10 +54855,10 @@ "symbol": "VALU", "name": "Value Line Inc. Common Stock", "lastsale": "$49.90", - "netchange": "0.73", - "pctchange": "1.485%", - "volume": "5794", - "marketCap": "470562788.00", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4113", + "marketCap": "470406452.00", "country": "United States", "ipoyear": "1983", "industry": "Investment Managers", @@ -54770,11 +54868,11 @@ { "symbol": "VANI", "name": "Vivani Medical Inc. Common Stock (DE)", - "lastsale": "$0.86", - "netchange": "-0.03", - "pctchange": "-3.371%", - "volume": "61535", - "marketCap": "43881552.00", + "lastsale": "$0.889", + "netchange": "0.029", + "pctchange": "3.372%", + "volume": "56887", + "marketCap": "45361278.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -54784,10 +54882,10 @@ { "symbol": "VAQC", "name": "Vector Acquisition Corporation II Class A Ordinary Shares", - "lastsale": "$10.54", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "58", + "lastsale": "$10.67", + "netchange": "0.13", + "pctchange": "1.233%", + "volume": "1629", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -54798,11 +54896,11 @@ { "symbol": "VAXX", "name": "Vaxxinity Inc. Class A Common Stock", - "lastsale": "$0.736", - "netchange": "-0.0147", - "pctchange": "-1.958%", - "volume": "257145", - "marketCap": "93285000.00", + "lastsale": "$0.70", + "netchange": "-0.036", + "pctchange": "-4.891%", + "volume": "482058", + "marketCap": "88722147.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54812,11 +54910,11 @@ { "symbol": "VBFC", "name": "Village Bank and Trust Financial Corp. Common Stock", - "lastsale": "$38.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "89", - "marketCap": "57834401.00", + "lastsale": "$39.23", + "netchange": "0.28", + "pctchange": "0.719%", + "volume": "213", + "marketCap": "58250156.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -54826,11 +54924,11 @@ { "symbol": "VBIV", "name": "VBI Vaccines Inc. New Common Stock (Canada)", - "lastsale": "$0.5814", - "netchange": "-0.0416", - "pctchange": "-6.677%", - "volume": "180061", - "marketCap": "13772026.00", + "lastsale": "$0.59", + "netchange": "0.0086", + "pctchange": "1.479%", + "volume": "92409", + "marketCap": "13975740.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54840,11 +54938,11 @@ { "symbol": "VBNK", "name": "VersaBank Common Shares", - "lastsale": "$10.26", - "netchange": "0.13", - "pctchange": "1.283%", - "volume": "8205", - "marketCap": "266394990.00", + "lastsale": "$10.305", + "netchange": "0.045", + "pctchange": "0.439%", + "volume": "9101", + "marketCap": "267563389.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -54854,11 +54952,11 @@ { "symbol": "VBTX", "name": "Veritex Holdings Inc. Common Stock", - "lastsale": "$23.22", - "netchange": "-0.10", - "pctchange": "-0.429%", - "volume": "592546", - "marketCap": "1261366778.00", + "lastsale": "$23.27", + "netchange": "0.05", + "pctchange": "0.215%", + "volume": "296571", + "marketCap": "1264082900.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -54868,11 +54966,11 @@ { "symbol": "VC", "name": "Visteon Corporation Common Stock", - "lastsale": "$127.84", - "netchange": "-0.19", - "pctchange": "-0.148%", - "volume": "173628", - "marketCap": "3555384192.00", + "lastsale": "$129.98", + "netchange": "2.14", + "pctchange": "1.674%", + "volume": "207845", + "marketCap": "3614900166.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -54882,11 +54980,11 @@ { "symbol": "VCEL", "name": "Vericel Corporation Common Stock", - "lastsale": "$34.28", - "netchange": "-2.53", - "pctchange": "-6.873%", - "volume": "389767", - "marketCap": "1635997334.00", + "lastsale": "$34.85", + "netchange": "0.57", + "pctchange": "1.663%", + "volume": "790151", + "marketCap": "1663200324.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -54896,11 +54994,11 @@ { "symbol": "VCIG", "name": "VCI Global Limited Ordinary Share", - "lastsale": "$2.38", - "netchange": "-0.06", - "pctchange": "-2.459%", - "volume": "165012", - "marketCap": "87604059.00", + "lastsale": "$2.24", + "netchange": "-0.14", + "pctchange": "-5.882%", + "volume": "161360", + "marketCap": "82450879.00", "country": "Malaysia", "ipoyear": "2023", "industry": "Diversified Commercial Services", @@ -54910,11 +55008,11 @@ { "symbol": "VCNX", "name": "Vaccinex Inc. Common Stock", - "lastsale": "$0.5771", - "netchange": "0.0296", - "pctchange": "5.406%", - "volume": "75866", - "marketCap": "7210446.00", + "lastsale": "$0.571", + "netchange": "-0.0061", + "pctchange": "-1.057%", + "volume": "101258", + "marketCap": "7134231.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54924,11 +55022,11 @@ { "symbol": "VCSA", "name": "Vacasa Inc. Class A Common Stock", - "lastsale": "$7.17", - "netchange": "-0.26", - "pctchange": "-3.499%", - "volume": "16905", - "marketCap": "159572258.00", + "lastsale": "$8.00", + "netchange": "0.83", + "pctchange": "11.576%", + "volume": "51589", + "marketCap": "178044360.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -54938,11 +55036,11 @@ { "symbol": "VCTR", "name": "Victory Capital Holdings Inc. Class A Common Stock", - "lastsale": "$34.13", - "netchange": "-0.23", - "pctchange": "-0.669%", - "volume": "328963", - "marketCap": "2252219212.00", + "lastsale": "$35.00", + "netchange": "0.87", + "pctchange": "2.549%", + "volume": "721228", + "marketCap": "2309630015.00", "country": "United States", "ipoyear": "2018", "industry": "Investment Managers", @@ -54952,11 +55050,11 @@ { "symbol": "VCYT", "name": "Veracyte Inc. Common Stock", - "lastsale": "$27.76", - "netchange": "-0.41", - "pctchange": "-1.455%", - "volume": "624962", - "marketCap": "2027581267.00", + "lastsale": "$28.68", + "netchange": "0.92", + "pctchange": "3.314%", + "volume": "883017", + "marketCap": "2094777764.00", "country": "United States", "ipoyear": "2013", "industry": "Medical Specialities", @@ -54966,11 +55064,11 @@ { "symbol": "VECO", "name": "Veeco Instruments Inc. Common Stock", - "lastsale": "$30.96", - "netchange": "0.05", - "pctchange": "0.162%", - "volume": "289640", - "marketCap": "1744340208.00", + "lastsale": "$31.29", + "netchange": "0.33", + "pctchange": "1.066%", + "volume": "393293", + "marketCap": "1762932982.00", "country": "United States", "ipoyear": "1994", "industry": "Industrial Machinery/Components", @@ -54980,11 +55078,11 @@ { "symbol": "VEEE", "name": "Twin Vee PowerCats Co. Common Stock", - "lastsale": "$1.54", - "netchange": "-0.01", - "pctchange": "-0.645%", - "volume": "8012", - "marketCap": "14660800.00", + "lastsale": "$1.52", + "netchange": "-0.02", + "pctchange": "-1.299%", + "volume": "8160", + "marketCap": "14470400.00", "country": "United States", "ipoyear": "2021", "industry": "Marine Transportation", @@ -54995,9 +55093,9 @@ "symbol": "VEON", "name": "VEON Ltd. ADS", "lastsale": "$19.51", - "netchange": "-0.25", - "pctchange": "-1.265%", - "volume": "23888", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "19606", "marketCap": "1370952970.00", "country": "Netherlands", "ipoyear": "", @@ -55008,11 +55106,11 @@ { "symbol": "VERA", "name": "Vera Therapeutics Inc. Class A Common Stock", - "lastsale": "$15.64", - "netchange": "-0.36", - "pctchange": "-2.25%", - "volume": "505226", - "marketCap": "694931260.00", + "lastsale": "$16.00", + "netchange": "0.36", + "pctchange": "2.302%", + "volume": "419609", + "marketCap": "710927120.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -55022,11 +55120,11 @@ { "symbol": "VERB", "name": "Verb Technology Company Inc. Common Stock", - "lastsale": "$0.1635", - "netchange": "-0.0135", - "pctchange": "-7.627%", - "volume": "1292061", - "marketCap": "2682755.00", + "lastsale": "$0.1686", + "netchange": "0.0051", + "pctchange": "3.119%", + "volume": "975114", + "marketCap": "2766437.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -55036,11 +55134,11 @@ { "symbol": "VERBW", "name": "Verb Technology Company Inc. Warrant", - "lastsale": "$0.004", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "90", - "marketCap": "65633.00", + "lastsale": "$0.003", + "netchange": "-0.001", + "pctchange": "-25.00%", + "volume": "22001", + "marketCap": "49225.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -55050,11 +55148,11 @@ { "symbol": "VERI", "name": "Veritone Inc. Common Stock", - "lastsale": "$1.90", - "netchange": "-0.13", - "pctchange": "-6.404%", - "volume": "475669", - "marketCap": "70399387.00", + "lastsale": "$1.93", + "netchange": "0.03", + "pctchange": "1.579%", + "volume": "411147", + "marketCap": "71510956.00", "country": "United States", "ipoyear": "2017", "industry": "EDP Services", @@ -55064,11 +55162,11 @@ { "symbol": "VERO", "name": "Venus Concept Inc. Common Stock", - "lastsale": "$0.96", - "netchange": "0.06", - "pctchange": "6.667%", - "volume": "4228", - "marketCap": "5307983.00", + "lastsale": "$0.8938", + "netchange": "-0.0662", + "pctchange": "-6.896%", + "volume": "3489", + "marketCap": "4941953.00", "country": "United States", "ipoyear": "2017", "industry": "Medical/Dental Instruments", @@ -55078,11 +55176,11 @@ { "symbol": "VERU", "name": "Veru Inc. Common Stock", - "lastsale": "$0.6799", - "netchange": "-0.0801", - "pctchange": "-10.539%", - "volume": "2923676", - "marketCap": "63688173.00", + "lastsale": "$0.7186", + "netchange": "0.0387", + "pctchange": "5.692%", + "volume": "1369903", + "marketCap": "67313313.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -55092,11 +55190,11 @@ { "symbol": "VERV", "name": "Verve Therapeutics Inc. Common Stock", - "lastsale": "$13.52", - "netchange": "-0.34", - "pctchange": "-2.453%", - "volume": "887944", - "marketCap": "861937153.00", + "lastsale": "$14.30", + "netchange": "0.78", + "pctchange": "5.769%", + "volume": "1145685", + "marketCap": "911664296.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -55106,11 +55204,11 @@ { "symbol": "VERX", "name": "Vertex Inc. Class A Common Stock", - "lastsale": "$27.06", - "netchange": "0.25", - "pctchange": "0.932%", - "volume": "779431", - "marketCap": "4139811632.00", + "lastsale": "$27.39", + "netchange": "0.33", + "pctchange": "1.22%", + "volume": "446565", + "marketCap": "4190297140.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -55120,11 +55218,11 @@ { "symbol": "VERY", "name": "Vericity Inc. Common Stock", - "lastsale": "$11.03", - "netchange": "-0.02", - "pctchange": "-0.181%", - "volume": "5304", - "marketCap": "164071250.00", + "lastsale": "$11.15", + "netchange": "0.12", + "pctchange": "1.088%", + "volume": "14069", + "marketCap": "165856250.00", "country": "United States", "ipoyear": "2019", "industry": "Life Insurance", @@ -55134,11 +55232,11 @@ { "symbol": "VEV", "name": "Vicinity Motor Corp. Common Stock", - "lastsale": "$0.8517", - "netchange": "0.0095", - "pctchange": "1.128%", - "volume": "13509", - "marketCap": "38895185.00", + "lastsale": "$0.8251", + "netchange": "-0.0266", + "pctchange": "-3.123%", + "volume": "81017", + "marketCap": "37680424.00", "country": "Canada", "ipoyear": "", "industry": "Auto Manufacturing", @@ -55149,9 +55247,9 @@ "symbol": "VFF", "name": "Village Farms International Inc. Common Shares", "lastsale": "$0.76", - "netchange": "-0.013", - "pctchange": "-1.682%", - "volume": "412500", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "356656", "marketCap": "83781586.00", "country": "Canada", "ipoyear": "", @@ -55162,11 +55260,11 @@ { "symbol": "VFS", "name": "VinFast Auto Ltd. Ordinary Shares", - "lastsale": "$7.63", - "netchange": "-0.25", - "pctchange": "-3.173%", - "volume": "3393660", - "marketCap": "17603712403.00", + "lastsale": "$8.00", + "netchange": "0.37", + "pctchange": "4.849%", + "volume": "4010282", + "marketCap": "18457365560.00", "country": "Singapore", "ipoyear": "", "industry": "Blank Checks", @@ -55176,10 +55274,10 @@ { "symbol": "VFSWW", "name": "VinFast Auto Ltd. Warrant", - "lastsale": "$1.49", - "netchange": "-0.01", - "pctchange": "-0.667%", - "volume": "70207", + "lastsale": "$1.65", + "netchange": "0.16", + "pctchange": "10.738%", + "volume": "73368", "marketCap": "0.00", "country": "Singapore", "ipoyear": "", @@ -55190,39 +55288,25 @@ { "symbol": "VGAS", "name": "Verde Clean Fuels Inc. Class A Common Stock", - "lastsale": "$2.16", - "netchange": "-0.13", - "pctchange": "-5.677%", - "volume": "10159", - "marketCap": "68877726.00", + "lastsale": "$2.29", + "netchange": "0.13", + "pctchange": "6.019%", + "volume": "20405", + "marketCap": "73023144.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", "sector": "Industrials", "url": "/market-activity/stocks/vgas" }, - { - "symbol": "VGASW", - "name": "Verde Clean Fuels Inc. Warrant", - "lastsale": "$0.125", - "netchange": "0.005", - "pctchange": "4.167%", - "volume": "113327", - "marketCap": "3985980.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Major Chemicals", - "sector": "Industrials", - "url": "/market-activity/stocks/vgasw" - }, { "symbol": "VIA", "name": "Via Renewables Inc. Class A Common Stock", - "lastsale": "$9.39", - "netchange": "0.23", - "pctchange": "2.511%", - "volume": "20760", - "marketCap": "67915062.00", + "lastsale": "$9.58", + "netchange": "0.19", + "pctchange": "2.023%", + "volume": "30354", + "marketCap": "69289276.00", "country": "United States", "ipoyear": "2014", "industry": "Power Generation", @@ -55232,11 +55316,11 @@ { "symbol": "VIASP", "name": "Via Renewables Inc. 8.75% Series A Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$20.5101", - "netchange": "0.1102", - "pctchange": "0.54%", - "volume": "19541", - "marketCap": "148343421.00", + "lastsale": "$21.15", + "netchange": "0.6399", + "pctchange": "3.12%", + "volume": "15031", + "marketCap": "152971626.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -55246,25 +55330,25 @@ { "symbol": "VIAV", "name": "Viavi Solutions Inc. Common Stock", - "lastsale": "$9.64", - "netchange": "0.06", - "pctchange": "0.626%", - "volume": "2350520", - "marketCap": "2143883664.00", + "lastsale": "$9.80", + "netchange": "0.16", + "pctchange": "1.66%", + "volume": "2543634", + "marketCap": "2179466796.00", "country": "United States", "ipoyear": "", - "industry": "Semiconductors", + "industry": "Radio And Television Broadcasting And Communications Equipment", "sector": "Technology", "url": "/market-activity/stocks/viav" }, { "symbol": "VICR", "name": "Vicor Corporation Common Stock", - "lastsale": "$42.76", - "netchange": "-0.28", - "pctchange": "-0.651%", - "volume": "213657", - "marketCap": "1900693973.00", + "lastsale": "$43.64", + "netchange": "0.88", + "pctchange": "2.058%", + "volume": "169273", + "marketCap": "1939810219.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -55274,11 +55358,11 @@ { "symbol": "VIEW", "name": "View Inc. Class A Common Stock", - "lastsale": "$3.40", - "netchange": "-0.60", - "pctchange": "-15.00%", - "volume": "801911", - "marketCap": "13827919.00", + "lastsale": "$4.08", + "netchange": "0.68", + "pctchange": "20.00%", + "volume": "900467", + "marketCap": "16593503.00", "country": "United States", "ipoyear": "2020", "industry": "Electronic Components", @@ -55288,11 +55372,11 @@ { "symbol": "VIEWW", "name": "View Inc. Warrant", - "lastsale": "$0.006", - "netchange": "-0.0007", - "pctchange": "-10.448%", - "volume": "29032", - "marketCap": "24402.00", + "lastsale": "$0.0054", + "netchange": "-0.0006", + "pctchange": "-10.00%", + "volume": "110714", + "marketCap": "21962.00", "country": "United States", "ipoyear": "2020", "industry": "Electronic Components", @@ -55302,11 +55386,11 @@ { "symbol": "VIGL", "name": "Vigil Neuroscience Inc. Common Stock", - "lastsale": "$3.59", - "netchange": "-0.01", - "pctchange": "-0.278%", - "volume": "74794", - "marketCap": "128799941.00", + "lastsale": "$3.63", + "netchange": "0.04", + "pctchange": "1.114%", + "volume": "136900", + "marketCap": "130235038.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -55316,25 +55400,25 @@ { "symbol": "VINC", "name": "Vincerx Pharma Inc. Common Stock", - "lastsale": "$0.625", - "netchange": "-0.006", - "pctchange": "-0.951%", - "volume": "43964", - "marketCap": "13362856.00", + "lastsale": "$0.65", + "netchange": "0.025", + "pctchange": "4.00%", + "volume": "121168", + "marketCap": "13897371.00", "country": "United States", "ipoyear": "2020", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/vinc" }, { "symbol": "VINO", "name": "Gaucho Group Holdings Inc. Common Stock", - "lastsale": "$0.4648", - "netchange": "-0.0056", - "pctchange": "-1.19%", - "volume": "91461", - "marketCap": "1144591.00", + "lastsale": "$0.47", + "netchange": "0.0052", + "pctchange": "1.119%", + "volume": "106200", + "marketCap": "1157396.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -55344,11 +55428,11 @@ { "symbol": "VINP", "name": "Vinci Partners Investments Ltd. Class A Common Shares", - "lastsale": "$10.52", - "netchange": "0.09", - "pctchange": "0.863%", - "volume": "156633", - "marketCap": "427217200.00", + "lastsale": "$10.70", + "netchange": "0.18", + "pctchange": "1.711%", + "volume": "175440", + "marketCap": "434527000.00", "country": "Brazil", "ipoyear": "2021", "industry": "Investment Managers", @@ -55358,11 +55442,11 @@ { "symbol": "VIOT", "name": "Viomi Technology Co. Ltd American Depositary Shares", - "lastsale": "$0.8955", - "netchange": "-0.0108", - "pctchange": "-1.192%", - "volume": "41471", - "marketCap": "61907113.00", + "lastsale": "$0.8652", + "netchange": "-0.0303", + "pctchange": "-3.384%", + "volume": "92275", + "marketCap": "59812434.00", "country": "China", "ipoyear": "2018", "industry": "Consumer Electronics/Appliances", @@ -55372,11 +55456,11 @@ { "symbol": "VIR", "name": "Vir Biotechnology Inc. Common Stock", - "lastsale": "$9.72", - "netchange": "-0.24", - "pctchange": "-2.41%", - "volume": "904074", - "marketCap": "1307546890.00", + "lastsale": "$10.03", + "netchange": "0.31", + "pctchange": "3.189%", + "volume": "1214886", + "marketCap": "1349248489.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -55386,11 +55470,11 @@ { "symbol": "VIRC", "name": "Virco Manufacturing Corporation Common Stock", - "lastsale": "$10.85", - "netchange": "0.35", - "pctchange": "3.333%", - "volume": "562810", - "marketCap": "177368357.00", + "lastsale": "$11.19", + "netchange": "0.34", + "pctchange": "3.134%", + "volume": "278452", + "marketCap": "182926444.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -55400,11 +55484,11 @@ { "symbol": "VIRI", "name": "Virios Therapeutics Inc. Common Stock", - "lastsale": "$0.63", - "netchange": "-0.0395", - "pctchange": "-5.90%", - "volume": "121051", - "marketCap": "12132500.00", + "lastsale": "$0.62", + "netchange": "-0.01", + "pctchange": "-1.587%", + "volume": "95586", + "marketCap": "11939921.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -55414,11 +55498,11 @@ { "symbol": "VIRT", "name": "Virtu Financial Inc. Class A Common Stock", - "lastsale": "$20.41", - "netchange": "-0.27", - "pctchange": "-1.306%", - "volume": "759023", - "marketCap": "3248794263.00", + "lastsale": "$20.63", + "netchange": "0.22", + "pctchange": "1.078%", + "volume": "1173611", + "marketCap": "3283813114.00", "country": "United States", "ipoyear": "2015", "industry": "Investment Bankers/Brokers/Service", @@ -55428,11 +55512,11 @@ { "symbol": "VIRX", "name": "Viracta Therapeutics Inc. Common Stock", - "lastsale": "$0.459", - "netchange": "-0.0074", - "pctchange": "-1.587%", - "volume": "142621", - "marketCap": "17728670.00", + "lastsale": "$0.439", + "netchange": "-0.02", + "pctchange": "-4.357%", + "volume": "173823", + "marketCap": "16956179.00", "country": "United States", "ipoyear": "2005", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -55442,11 +55526,11 @@ { "symbol": "VISL", "name": "Vislink Technologies Inc. Common Stock", - "lastsale": "$4.59", - "netchange": "-0.10", - "pctchange": "-2.132%", - "volume": "6803", - "marketCap": "10959066.00", + "lastsale": "$4.20", + "netchange": "-0.39", + "pctchange": "-8.497%", + "volume": "45707", + "marketCap": "10027903.00", "country": "United States", "ipoyear": "2013", "industry": "Telecommunications Equipment", @@ -55456,11 +55540,11 @@ { "symbol": "VITL", "name": "Vital Farms Inc. Common Stock", - "lastsale": "$14.20", - "netchange": "-0.22", - "pctchange": "-1.526%", - "volume": "241225", - "marketCap": "590752135.00", + "lastsale": "$14.77", + "netchange": "0.57", + "pctchange": "4.014%", + "volume": "233353", + "marketCap": "614465425.00", "country": "United States", "ipoyear": "2020", "industry": "Packaged Foods", @@ -55470,11 +55554,11 @@ { "symbol": "VIVK", "name": "Vivakor Inc. Common Stock", - "lastsale": "$0.98", - "netchange": "0.03", - "pctchange": "3.158%", - "volume": "6965", - "marketCap": "25696098.00", + "lastsale": "$1.0999", + "netchange": "0.1199", + "pctchange": "12.235%", + "volume": "7916", + "marketCap": "28839937.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -55485,9 +55569,9 @@ "symbol": "VJET", "name": "voxeljet AG American Depositary Shares", "lastsale": "$1.18", - "netchange": "-0.06", - "pctchange": "-4.839%", - "volume": "11412", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "11896", "marketCap": "10778974.00", "country": "Germany", "ipoyear": "", @@ -55498,11 +55582,11 @@ { "symbol": "VKTX", "name": "Viking Therapeutics Inc. Common Stock", - "lastsale": "$19.17", - "netchange": "0.27", - "pctchange": "1.429%", - "volume": "2011929", - "marketCap": "1917555029.00", + "lastsale": "$19.15", + "netchange": "-0.02", + "pctchange": "-0.104%", + "volume": "3116249", + "marketCap": "1915554450.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -55512,11 +55596,11 @@ { "symbol": "VLCN", "name": "Volcon Inc. Common stock", - "lastsale": "$0.086", - "netchange": "-0.0065", - "pctchange": "-7.027%", - "volume": "3054643", - "marketCap": "586458.00", + "lastsale": "$0.0759", + "netchange": "-0.0101", + "pctchange": "-11.744%", + "volume": "4272815", + "marketCap": "517583.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Manufacturing", @@ -55526,11 +55610,11 @@ { "symbol": "VLGEA", "name": "Village Super Market Inc. Class A Common Stock", - "lastsale": "$24.84", - "netchange": "-0.10", - "pctchange": "-0.401%", - "volume": "39155", - "marketCap": "367818598.00", + "lastsale": "$25.15", + "netchange": "0.31", + "pctchange": "1.248%", + "volume": "29451", + "marketCap": "372408927.00", "country": "United States", "ipoyear": "", "industry": "Food Chains", @@ -55540,11 +55624,11 @@ { "symbol": "VLY", "name": "Valley National Bancorp Common Stock", - "lastsale": "$10.98", - "netchange": "-0.09", - "pctchange": "-0.813%", - "volume": "6057680", - "marketCap": "5574371187.00", + "lastsale": "$11.10", + "netchange": "0.12", + "pctchange": "1.093%", + "volume": "4241194", + "marketCap": "5635293277.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -55554,11 +55638,11 @@ { "symbol": "VLYPO", "name": "Valley National Bancorp 5.50% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series B", - "lastsale": "$23.62", - "netchange": "-0.23", - "pctchange": "-0.964%", - "volume": "11442", - "marketCap": "11991497946.00", + "lastsale": "$23.64", + "netchange": "0.02", + "pctchange": "0.085%", + "volume": "34041", + "marketCap": "12001651628.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -55568,11 +55652,11 @@ { "symbol": "VLYPP", "name": "Valley National Bancorp 6.25% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$19.87", - "netchange": "-0.38", - "pctchange": "-1.877%", - "volume": "13563", - "marketCap": "10087682650.00", + "lastsale": "$19.98", + "netchange": "0.11", + "pctchange": "0.554%", + "volume": "19552", + "marketCap": "10143527898.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -55583,9 +55667,9 @@ "symbol": "VMAR", "name": "Vision Marine Technologies Inc. Common Shares", "lastsale": "$1.17", - "netchange": "-0.01", - "pctchange": "-0.847%", - "volume": "114994", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "128993", "marketCap": "13072176.00", "country": "Canada", "ipoyear": "2020", @@ -55599,7 +55683,7 @@ "lastsale": "$11.22", "netchange": "0.00", "pctchange": "0.00%", - "volume": "21", + "volume": "1", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -55624,11 +55708,11 @@ { "symbol": "VMD", "name": "Viemed Healthcare Inc. Common Shares", - "lastsale": "$7.79", - "netchange": "0.32", - "pctchange": "4.284%", - "volume": "165336", - "marketCap": "299829318.00", + "lastsale": "$7.85", + "netchange": "0.06", + "pctchange": "0.77%", + "volume": "123402", + "marketCap": "302138658.00", "country": "United States", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -55638,11 +55722,11 @@ { "symbol": "VMEO", "name": "Vimeo Inc. Common Stock", - "lastsale": "$4.09", - "netchange": "0.24", - "pctchange": "6.234%", - "volume": "1698473", - "marketCap": "685561158.00", + "lastsale": "$4.16", + "netchange": "0.07", + "pctchange": "1.711%", + "volume": "2067990", + "marketCap": "697294478.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -55652,11 +55736,11 @@ { "symbol": "VNDA", "name": "Vanda Pharmaceuticals Inc. Common Stock", - "lastsale": "$3.86", - "netchange": "-0.02", - "pctchange": "-0.515%", - "volume": "1035983", - "marketCap": "222073516.00", + "lastsale": "$3.98", + "netchange": "0.12", + "pctchange": "3.109%", + "volume": "1312035", + "marketCap": "228977356.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -55666,11 +55750,11 @@ { "symbol": "VNET", "name": "VNET Group Inc. American Depositary Shares", - "lastsale": "$3.01", - "netchange": "0.13", - "pctchange": "4.514%", - "volume": "5045021", - "marketCap": "446841546.00", + "lastsale": "$3.095", + "netchange": "0.085", + "pctchange": "2.824%", + "volume": "5752310", + "marketCap": "459459995.00", "country": "China", "ipoyear": "2011", "industry": "Computer Software: Programming Data Processing", @@ -55680,11 +55764,11 @@ { "symbol": "VNOM", "name": "Viper Energy Inc. Class A Common Stock", - "lastsale": "$31.35", - "netchange": "0.81", - "pctchange": "2.652%", - "volume": "2463104", - "marketCap": "5575729766.00", + "lastsale": "$32.08", + "netchange": "0.73", + "pctchange": "2.329%", + "volume": "2668489", + "marketCap": "5705563346.00", "country": "United States", "ipoyear": "2014", "industry": "Oil & Gas Production", @@ -55694,11 +55778,11 @@ { "symbol": "VOD", "name": "Vodafone Group Plc American Depositary Shares", - "lastsale": "$8.49", - "netchange": "0.32", - "pctchange": "3.917%", - "volume": "11120073", - "marketCap": "22989548780.00", + "lastsale": "$8.57", + "netchange": "0.08", + "pctchange": "0.942%", + "volume": "11580175", + "marketCap": "23206175859.00", "country": "United Kingdom", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -55708,11 +55792,11 @@ { "symbol": "VOR", "name": "Vor Biopharma Inc. Common Stock", - "lastsale": "$2.29", - "netchange": "0.04", - "pctchange": "1.778%", - "volume": "83639", - "marketCap": "155275023.00", + "lastsale": "$2.37", + "netchange": "0.08", + "pctchange": "3.493%", + "volume": "163873", + "marketCap": "160699478.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -55722,11 +55806,11 @@ { "symbol": "VOXR", "name": "Vox Royalty Corp. Common Stock", - "lastsale": "$2.01", - "netchange": "0.01", - "pctchange": "0.50%", - "volume": "48145", - "marketCap": "98098665.00", + "lastsale": "$2.03", + "netchange": "0.02", + "pctchange": "0.995%", + "volume": "130694", + "marketCap": "99074771.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -55736,11 +55820,11 @@ { "symbol": "VOXX", "name": "VOXX International Corporation Class A Common Stock", - "lastsale": "$11.26", - "netchange": "0.15", - "pctchange": "1.35%", - "volume": "25280", - "marketCap": "254984355.00", + "lastsale": "$11.45", + "netchange": "0.19", + "pctchange": "1.687%", + "volume": "33185", + "marketCap": "259286933.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -55750,11 +55834,11 @@ { "symbol": "VRA", "name": "Vera Bradley Inc. Common Stock", - "lastsale": "$7.20", - "netchange": "0.09", - "pctchange": "1.266%", - "volume": "299505", - "marketCap": "221954422.00", + "lastsale": "$7.44", + "netchange": "0.24", + "pctchange": "3.333%", + "volume": "295145", + "marketCap": "229352902.00", "country": "United States", "ipoyear": "2010", "industry": "Apparel", @@ -55764,11 +55848,11 @@ { "symbol": "VRAR", "name": "The Glimpse Group Inc. Common Stock", - "lastsale": "$1.27", - "netchange": "0.02", - "pctchange": "1.60%", - "volume": "53408", - "marketCap": "21217985.00", + "lastsale": "$1.20", + "netchange": "-0.07", + "pctchange": "-5.512%", + "volume": "55825", + "marketCap": "20048490.00", "country": "United States", "ipoyear": "2021", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -55778,11 +55862,11 @@ { "symbol": "VRAX", "name": "Virax Biolabs Group Limited Ordinary Shares", - "lastsale": "$1.40", - "netchange": "-0.188", - "pctchange": "-11.839%", - "volume": "105555", - "marketCap": "2176593.00", + "lastsale": "$1.44", + "netchange": "0.04", + "pctchange": "2.857%", + "volume": "44824", + "marketCap": "2239200.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -55793,9 +55877,9 @@ "symbol": "VRCA", "name": "Verrica Pharmaceuticals Inc. Common Stock", "lastsale": "$5.56", - "netchange": "-0.53", - "pctchange": "-8.703%", - "volume": "2932669", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1140634", "marketCap": "233878915.00", "country": "United States", "ipoyear": "2018", @@ -55806,11 +55890,11 @@ { "symbol": "VRDN", "name": "Viridian Therapeutics Inc. Common Stock", - "lastsale": "$21.05", - "netchange": "1.83", - "pctchange": "9.521%", - "volume": "2028493", - "marketCap": "1106936121.00", + "lastsale": "$22.23", + "netchange": "1.18", + "pctchange": "5.606%", + "volume": "1124322", + "marketCap": "1168987647.00", "country": "United States", "ipoyear": "2014", "industry": "Medical Specialities", @@ -55820,11 +55904,11 @@ { "symbol": "VREX", "name": "Varex Imaging Corporation Common Stock", - "lastsale": "$20.58", - "netchange": "-0.81", - "pctchange": "-3.787%", - "volume": "366156", - "marketCap": "833490000.00", + "lastsale": "$20.51", + "netchange": "-0.07", + "pctchange": "-0.34%", + "volume": "402064", + "marketCap": "830655000.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -55834,11 +55918,11 @@ { "symbol": "VRM", "name": "Vroom Inc. Common Stock", - "lastsale": "$0.8202", - "netchange": "0.0802", - "pctchange": "10.838%", - "volume": "4306799", - "marketCap": "114638591.00", + "lastsale": "$0.77", + "netchange": "-0.0502", + "pctchange": "-6.12%", + "volume": "6125804", + "marketCap": "107622184.00", "country": "United States", "ipoyear": "2020", "industry": "Retail-Auto Dealers and Gas Stations", @@ -55848,11 +55932,11 @@ { "symbol": "VRME", "name": "VerifyMe Inc. Common Stock", - "lastsale": "$1.08", - "netchange": "-0.06", - "pctchange": "-5.263%", - "volume": "94414", - "marketCap": "10791150.00", + "lastsale": "$1.04", + "netchange": "-0.04", + "pctchange": "-3.704%", + "volume": "85119", + "marketCap": "10391478.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -55862,11 +55946,11 @@ { "symbol": "VRMEW", "name": "VerifyMe Inc. Warrant", - "lastsale": "$0.049", - "netchange": "0.0138", - "pctchange": "39.205%", - "volume": "15016", - "marketCap": "489598.00", + "lastsale": "$0.0351", + "netchange": "-0.0139", + "pctchange": "-28.367%", + "volume": "4600", + "marketCap": "350712.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -55876,11 +55960,11 @@ { "symbol": "VRNA", "name": "Verona Pharma plc American Depositary Share", - "lastsale": "$17.73", - "netchange": "0.46", - "pctchange": "2.664%", - "volume": "765331", - "marketCap": "1417336324.00", + "lastsale": "$17.48", + "netchange": "-0.25", + "pctchange": "-1.41%", + "volume": "548276", + "marketCap": "1397351322.00", "country": "United Kingdom", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -55890,11 +55974,11 @@ { "symbol": "VRNS", "name": "Varonis Systems Inc. Common Stock", - "lastsale": "$45.31", - "netchange": "1.05", - "pctchange": "2.372%", - "volume": "1013381", - "marketCap": "4936663058.00", + "lastsale": "$45.46", + "netchange": "0.15", + "pctchange": "0.331%", + "volume": "938207", + "marketCap": "4953006017.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -55904,11 +55988,11 @@ { "symbol": "VRNT", "name": "Verint Systems Inc. Common Stock", - "lastsale": "$27.65", - "netchange": "0.21", - "pctchange": "0.765%", - "volume": "755084", - "marketCap": "1742377718.00", + "lastsale": "$28.10", + "netchange": "0.45", + "pctchange": "1.627%", + "volume": "747112", + "marketCap": "1770734679.00", "country": "United States", "ipoyear": "2010", "industry": "EDP Services", @@ -55918,11 +56002,11 @@ { "symbol": "VRPX", "name": "Virpax Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.337", - "netchange": "-0.0545", - "pctchange": "-13.921%", - "volume": "870015", - "marketCap": "3947714.00", + "lastsale": "$0.3614", + "netchange": "0.0244", + "pctchange": "7.24%", + "volume": "351784", + "marketCap": "4233542.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -55932,11 +56016,11 @@ { "symbol": "VRRM", "name": "Verra Mobility Corporation Class A Common Stock", - "lastsale": "$22.49", - "netchange": "0.17", - "pctchange": "0.762%", - "volume": "1018697", - "marketCap": "3740393584.00", + "lastsale": "$22.71", + "netchange": "0.22", + "pctchange": "0.978%", + "volume": "1178419", + "marketCap": "3776982583.00", "country": "United States", "ipoyear": "2017", "industry": "Transportation Services", @@ -55946,11 +56030,11 @@ { "symbol": "VRSK", "name": "Verisk Analytics Inc. Common Stock", - "lastsale": "$237.33", - "netchange": "2.33", - "pctchange": "0.991%", - "volume": "828966", - "marketCap": "34409659810.00", + "lastsale": "$234.455", + "netchange": "-2.875", + "pctchange": "-1.211%", + "volume": "1107430", + "marketCap": "33992823456.00", "country": "United States", "ipoyear": "2009", "industry": "Business Services", @@ -55960,11 +56044,11 @@ { "symbol": "VRSN", "name": "VeriSign Inc. Common Stock", - "lastsale": "$206.25", - "netchange": "-0.40", - "pctchange": "-0.194%", - "volume": "942624", - "marketCap": "21058125000.00", + "lastsale": "$205.14", + "netchange": "-1.11", + "pctchange": "-0.538%", + "volume": "993595", + "marketCap": "20944794000.00", "country": "United States", "ipoyear": "1998", "industry": "EDP Services", @@ -55974,11 +56058,11 @@ { "symbol": "VRTS", "name": "Virtus Investment Partners Inc. Common Stock", - "lastsale": "$217.98", - "netchange": "-1.94", - "pctchange": "-0.882%", - "volume": "42513", - "marketCap": "1566183902.00", + "lastsale": "$226.61", + "netchange": "8.63", + "pctchange": "3.959%", + "volume": "69650", + "marketCap": "1628190357.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -55988,11 +56072,11 @@ { "symbol": "VRTX", "name": "Vertex Pharmaceuticals Incorporated Common Stock", - "lastsale": "$404.65", - "netchange": "-6.03", - "pctchange": "-1.468%", - "volume": "1867278", - "marketCap": "104271500406.00", + "lastsale": "$403.14", + "netchange": "-1.51", + "pctchange": "-0.373%", + "volume": "1595547", + "marketCap": "103882398798.00", "country": "United States", "ipoyear": "1991", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -56002,11 +56086,11 @@ { "symbol": "VS", "name": "Versus Systems Inc. Common Shares", - "lastsale": "$0.1822", - "netchange": "0.0011", - "pctchange": "0.607%", - "volume": "171482", - "marketCap": "1952122.00", + "lastsale": "$0.181", + "netchange": "-0.0012", + "pctchange": "-0.659%", + "volume": "328904", + "marketCap": "1939265.00", "country": "Canada", "ipoyear": "", "industry": "EDP Services", @@ -56016,10 +56100,10 @@ { "symbol": "VSAC", "name": "Vision Sensing Acquisition Corp. Class A Common Stock", - "lastsale": "$11.049", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8", + "lastsale": "$11.04", + "netchange": "-0.009", + "pctchange": "-0.081%", + "volume": "228", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -56030,10 +56114,10 @@ { "symbol": "VSACW", "name": "Vision Sensing Acquisition Corp. Warrants", - "lastsale": "$0.0035", - "netchange": "0.0005", - "pctchange": "16.667%", - "volume": "7411", + "lastsale": "$0.0069", + "netchange": "0.0034", + "pctchange": "97.143%", + "volume": "6514", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -56044,11 +56128,11 @@ { "symbol": "VSAT", "name": "ViaSat Inc. Common Stock", - "lastsale": "$25.20", - "netchange": "-0.80", - "pctchange": "-3.077%", - "volume": "899201", - "marketCap": "3137583380.00", + "lastsale": "$26.27", + "netchange": "1.07", + "pctchange": "4.246%", + "volume": "884640", + "marketCap": "3270806167.00", "country": "United States", "ipoyear": "1996", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -56058,11 +56142,11 @@ { "symbol": "VSEC", "name": "VSE Corporation Common Stock", - "lastsale": "$62.43", - "netchange": "0.96", - "pctchange": "1.562%", - "volume": "81370", - "marketCap": "983103252.00", + "lastsale": "$62.90", + "netchange": "0.47", + "pctchange": "0.753%", + "volume": "44960", + "marketCap": "990504478.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -56072,11 +56156,11 @@ { "symbol": "VSME", "name": "VS Media Holdings Limited Class A Ordinary Shares", - "lastsale": "$0.362", - "netchange": "-0.0591", - "pctchange": "-14.035%", - "volume": "765683", - "marketCap": "7964000.00", + "lastsale": "$0.42", + "netchange": "0.058", + "pctchange": "16.022%", + "volume": "673940", + "marketCap": "9240000.00", "country": "China", "ipoyear": "2023", "industry": "", @@ -56100,25 +56184,53 @@ { "symbol": "VSTA", "name": "Vasta Platform Limited Class A Ordinary Shares", - "lastsale": "$4.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "113749", - "marketCap": "74661000.00", + "lastsale": "$4.125", + "netchange": "0.025", + "pctchange": "0.61%", + "volume": "75600", + "marketCap": "75116250.00", "country": "Brazil", "ipoyear": "2020", "industry": "Other Consumer Services", "sector": "Real Estate", "url": "/market-activity/stocks/vsta" }, + { + "symbol": "VSTE", + "name": "Vast Renewables Limited Ordinary Shares", + "lastsale": "$11.99", + "netchange": "-2.01", + "pctchange": "-14.357%", + "volume": "133693", + "marketCap": "0.00", + "country": "Australia", + "ipoyear": "", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/vste" + }, + { + "symbol": "VSTEW", + "name": "Vast Renewables Limited Warrants", + "lastsale": "$0.15", + "netchange": "-0.05", + "pctchange": "-25.00%", + "volume": "278077", + "marketCap": "0.00", + "country": "Australia", + "ipoyear": "", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/vstew" + }, { "symbol": "VSTM", "name": "Verastem Inc. Common Stock", - "lastsale": "$7.81", + "lastsale": "$8.01", "netchange": "0.20", - "pctchange": "2.628%", - "volume": "92640", - "marketCap": "197338675.00", + "pctchange": "2.561%", + "volume": "70648", + "marketCap": "202392162.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -56128,11 +56240,11 @@ { "symbol": "VTGN", "name": "VistaGen Therapeutics Inc. Common Stock", - "lastsale": "$5.19", + "lastsale": "$5.40", "netchange": "0.21", - "pctchange": "4.217%", - "volume": "1171493", - "marketCap": "140249567.00", + "pctchange": "4.046%", + "volume": "796500", + "marketCap": "145924405.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -56142,11 +56254,11 @@ { "symbol": "VTNR", "name": "Vertex Energy Inc Common Stock", - "lastsale": "$3.64", - "netchange": "0.21", - "pctchange": "6.122%", - "volume": "2759787", - "marketCap": "340392219.00", + "lastsale": "$3.46", + "netchange": "-0.18", + "pctchange": "-4.945%", + "volume": "4155356", + "marketCap": "323559637.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -56156,11 +56268,11 @@ { "symbol": "VTRS", "name": "Viatris Inc. Common Stock", - "lastsale": "$10.10", - "netchange": "-0.17", - "pctchange": "-1.655%", - "volume": "10106178", - "marketCap": "12116677100.00", + "lastsale": "$10.39", + "netchange": "0.29", + "pctchange": "2.871%", + "volume": "11284011", + "marketCap": "12464581690.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -56170,11 +56282,11 @@ { "symbol": "VTRU", "name": "Vitru Limited Common Shares", - "lastsale": "$13.41", - "netchange": "0.23", - "pctchange": "1.745%", - "volume": "44597", - "marketCap": "453123900.00", + "lastsale": "$13.44", + "netchange": "0.03", + "pctchange": "0.224%", + "volume": "13504", + "marketCap": "454137600.00", "country": "Brazil", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -56184,11 +56296,11 @@ { "symbol": "VTSI", "name": "VirTra Inc. Common Stock", - "lastsale": "$8.39", - "netchange": "0.12", - "pctchange": "1.451%", - "volume": "81016", - "marketCap": "93084441.00", + "lastsale": "$8.97", + "netchange": "0.58", + "pctchange": "6.913%", + "volume": "136506", + "marketCap": "99519360.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -56198,11 +56310,11 @@ { "symbol": "VTVT", "name": "vTv Therapeutics Inc. Class A Common Stock", - "lastsale": "$8.50", - "netchange": "-0.25", - "pctchange": "-2.857%", - "volume": "5293", - "marketCap": "22222715.00", + "lastsale": "$8.59", + "netchange": "0.09", + "pctchange": "1.059%", + "volume": "6006", + "marketCap": "22458014.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -56213,9 +56325,9 @@ "symbol": "VTYX", "name": "Ventyx Biosciences Inc. Common Stock", "lastsale": "$2.14", - "netchange": "-0.11", - "pctchange": "-4.889%", - "volume": "1828853", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2235414", "marketCap": "126362951.00", "country": "United States", "ipoyear": "2021", @@ -56226,11 +56338,11 @@ { "symbol": "VUZI", "name": "Vuzix Corporation Common Stock", - "lastsale": "$2.28", - "netchange": "-0.16", - "pctchange": "-6.557%", - "volume": "1146870", - "marketCap": "144386946.00", + "lastsale": "$2.37", + "netchange": "0.09", + "pctchange": "3.947%", + "volume": "1071910", + "marketCap": "150086431.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -56240,11 +56352,11 @@ { "symbol": "VVOS", "name": "Vivos Therapeutics Inc. Common Stock", - "lastsale": "$11.61", - "netchange": "2.40", - "pctchange": "26.059%", - "volume": "1067946", - "marketCap": "13900165.00", + "lastsale": "$10.88", + "netchange": "-0.73", + "pctchange": "-6.288%", + "volume": "198257", + "marketCap": "13026167.00", "country": "United States", "ipoyear": "2020", "industry": "Medical Specialities", @@ -56254,11 +56366,11 @@ { "symbol": "VVPR", "name": "VivoPower International PLC Ordinary Shares", - "lastsale": "$1.57", - "netchange": "-0.10", - "pctchange": "-5.988%", - "volume": "29432", - "marketCap": "4048757.00", + "lastsale": "$1.6601", + "netchange": "0.0901", + "pctchange": "5.739%", + "volume": "9145", + "marketCap": "4281109.00", "country": "United Kingdom", "ipoyear": "", "industry": "Power Generation", @@ -56268,11 +56380,11 @@ { "symbol": "VWE", "name": "Vintage Wine Estates Inc. Common Stock", - "lastsale": "$0.4997", - "netchange": "0.0097", - "pctchange": "1.98%", - "volume": "601678", - "marketCap": "29795324.00", + "lastsale": "$0.4953", + "netchange": "-0.0044", + "pctchange": "-0.881%", + "volume": "277993", + "marketCap": "29532967.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -56282,11 +56394,11 @@ { "symbol": "VWEWW", "name": "Vintage Wine Estates Inc. Warrants", - "lastsale": "$0.0085", - "netchange": "-0.0015", - "pctchange": "-15.00%", - "volume": "155217", - "marketCap": "524374.00", + "lastsale": "$0.0083", + "netchange": "-0.0002", + "pctchange": "-2.353%", + "volume": "112064", + "marketCap": "512036.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -56296,11 +56408,11 @@ { "symbol": "VXRT", "name": "Vaxart Inc Common Stock", - "lastsale": "$0.6226", - "netchange": "-0.0104", - "pctchange": "-1.643%", - "volume": "535712", - "marketCap": "94659382.00", + "lastsale": "$0.6132", + "netchange": "-0.0094", + "pctchange": "-1.51%", + "volume": "1618752", + "marketCap": "93230217.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -56310,11 +56422,11 @@ { "symbol": "VYGR", "name": "Voyager Therapeutics Inc. Common Stock", - "lastsale": "$8.02", - "netchange": "0.04", - "pctchange": "0.501%", - "volume": "136930", - "marketCap": "352842811.00", + "lastsale": "$8.23", + "netchange": "0.21", + "pctchange": "2.618%", + "volume": "175725", + "marketCap": "362081837.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -56324,11 +56436,11 @@ { "symbol": "VYNE", "name": "VYNE Therapeutics Inc. Common Stock", - "lastsale": "$2.54", - "netchange": "-0.20", - "pctchange": "-7.299%", - "volume": "72878", - "marketCap": "35451603.00", + "lastsale": "$2.49", + "netchange": "-0.05", + "pctchange": "-1.969%", + "volume": "34326", + "marketCap": "34753737.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -56338,11 +56450,11 @@ { "symbol": "WABC", "name": "Westamerica Bancorporation Common Stock", - "lastsale": "$56.34", - "netchange": "-0.34", - "pctchange": "-0.60%", - "volume": "165052", - "marketCap": "1501406688.00", + "lastsale": "$56.48", + "netchange": "0.14", + "pctchange": "0.248%", + "volume": "191082", + "marketCap": "1505137553.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -56352,11 +56464,11 @@ { "symbol": "WAFD", "name": "WaFd Inc. Common Stock", - "lastsale": "$31.69", - "netchange": "-0.32", - "pctchange": "-1.00%", - "volume": "257438", - "marketCap": "2053907079.00", + "lastsale": "$32.54", + "netchange": "0.85", + "pctchange": "2.682%", + "volume": "336286", + "marketCap": "2108997676.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -56366,11 +56478,11 @@ { "symbol": "WAFDP", "name": "WaFd Inc. Depositary Shares", - "lastsale": "$15.13", - "netchange": "0.14", - "pctchange": "0.934%", - "volume": "62597", - "marketCap": "980612626.00", + "lastsale": "$15.35", + "netchange": "0.22", + "pctchange": "1.454%", + "volume": "62594", + "marketCap": "994871368.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -56380,11 +56492,11 @@ { "symbol": "WAFU", "name": "Wah Fu Education Group Limited Ordinary Shares", - "lastsale": "$1.7901", - "netchange": "-0.0599", - "pctchange": "-3.238%", - "volume": "6778", - "marketCap": "7895342.00", + "lastsale": "$1.8501", + "netchange": "0.06", + "pctchange": "3.352%", + "volume": "5889", + "marketCap": "8159975.00", "country": "China", "ipoyear": "2019", "industry": "Other Consumer Services", @@ -56394,11 +56506,11 @@ { "symbol": "WALD", "name": "Waldencast plc Class A Ordinary Share", - "lastsale": "$11.38", - "netchange": "0.38", - "pctchange": "3.455%", - "volume": "110678", - "marketCap": "1224087424.00", + "lastsale": "$11.46", + "netchange": "0.08", + "pctchange": "0.703%", + "volume": "141454", + "marketCap": "1232692608.00", "country": "United States", "ipoyear": "2021", "industry": "Package Goods/Cosmetics", @@ -56408,11 +56520,11 @@ { "symbol": "WALDW", "name": "Waldencast plc Warrant ", - "lastsale": "$0.98", - "netchange": "0.08", - "pctchange": "8.889%", - "volume": "1700", - "marketCap": "42262500.00", + "lastsale": "$1.00", + "netchange": "0.02", + "pctchange": "2.041%", + "volume": "4895", + "marketCap": "43125000.00", "country": "United States", "ipoyear": "2021", "industry": "Package Goods/Cosmetics", @@ -56422,11 +56534,11 @@ { "symbol": "WASH", "name": "Washington Trust Bancorp Inc. Common Stock", - "lastsale": "$31.67", - "netchange": "-0.39", - "pctchange": "-1.216%", - "volume": "77857", - "marketCap": "539371295.00", + "lastsale": "$32.24", + "netchange": "0.57", + "pctchange": "1.80%", + "volume": "84128", + "marketCap": "549078956.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -56436,11 +56548,11 @@ { "symbol": "WATT", "name": "Energous Corporation Common Stock", - "lastsale": "$2.00", - "netchange": "-0.05", - "pctchange": "-2.439%", - "volume": "30222", - "marketCap": "10420722.00", + "lastsale": "$2.0717", + "netchange": "0.0717", + "pctchange": "3.585%", + "volume": "58344", + "marketCap": "10794305.00", "country": "United States", "ipoyear": "2014", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -56450,11 +56562,11 @@ { "symbol": "WAVD", "name": "WaveDancer Inc. Common Stock", - "lastsale": "$1.56", - "netchange": "-0.06", - "pctchange": "-3.704%", - "volume": "29762", - "marketCap": "3140561.00", + "lastsale": "$1.52", + "netchange": "-0.04", + "pctchange": "-2.564%", + "volume": "14519", + "marketCap": "3060034.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -56464,11 +56576,11 @@ { "symbol": "WAVE", "name": "Eco Wave Power Global AB (publ) American Depositary Shares", - "lastsale": "$1.2501", - "netchange": "0.0001", - "pctchange": "0.008%", - "volume": "8837", - "marketCap": "6938055.00", + "lastsale": "$1.205", + "netchange": "-0.0451", + "pctchange": "-3.608%", + "volume": "6631", + "marketCap": "6687750.00", "country": "Israel", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -56479,9 +56591,9 @@ "symbol": "WAVS", "name": "Western Acquisition Ventures Corp. Common Stock", "lastsale": "$10.72", - "netchange": "-0.07", - "pctchange": "-0.649%", - "volume": "235", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "51", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -56492,11 +56604,11 @@ { "symbol": "WB", "name": "Weibo Corporation American Depositary Share", - "lastsale": "$9.95", - "netchange": "-0.04", - "pctchange": "-0.40%", - "volume": "1347361", - "marketCap": "2330154620.00", + "lastsale": "$10.23", + "netchange": "0.28", + "pctchange": "2.814%", + "volume": "3245062", + "marketCap": "2395726811.00", "country": "China", "ipoyear": "2014", "industry": "Computer Software: Programming Data Processing", @@ -56506,11 +56618,11 @@ { "symbol": "WBA", "name": "Walgreens Boots Alliance Inc. Common Stock", - "lastsale": "$24.98", - "netchange": "-0.22", - "pctchange": "-0.873%", - "volume": "11155134", - "marketCap": "21580586533.00", + "lastsale": "$26.03", + "netchange": "1.05", + "pctchange": "4.203%", + "volume": "12496607", + "marketCap": "22487696856.00", "country": "United States", "ipoyear": "", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -56520,11 +56632,11 @@ { "symbol": "WBD", "name": "Warner Bros. Discovery Inc. Series A Common Stock ", - "lastsale": "$11.97", - "netchange": "-0.29", - "pctchange": "-2.365%", - "volume": "19198189", - "marketCap": "29189630687.00", + "lastsale": "$12.36", + "netchange": "0.39", + "pctchange": "3.258%", + "volume": "17261845", + "marketCap": "30140671286.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -56534,11 +56646,11 @@ { "symbol": "WBUY", "name": "WEBUY GLOBAL LTD. Ordinary Shares", - "lastsale": "$0.6501", - "netchange": "0.0009", - "pctchange": "0.139%", - "volume": "918061", - "marketCap": "34053278.00", + "lastsale": "$0.7012", + "netchange": "0.0511", + "pctchange": "7.86%", + "volume": "977302", + "marketCap": "36729978.00", "country": "Singapore", "ipoyear": "2023", "industry": "", @@ -56548,11 +56660,11 @@ { "symbol": "WDAY", "name": "Workday Inc. Class A Common Stock", - "lastsale": "$272.75", - "netchange": "0.05", - "pctchange": "0.018%", - "volume": "1317024", - "marketCap": "71733250000.00", + "lastsale": "$273.98", + "netchange": "1.23", + "pctchange": "0.451%", + "volume": "1400668", + "marketCap": "72056740000.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -56562,11 +56674,11 @@ { "symbol": "WDC", "name": "Western Digital Corporation Common Stock", - "lastsale": "$50.52", - "netchange": "-0.16", - "pctchange": "-0.316%", - "volume": "3150383", - "marketCap": "16380764645.00", + "lastsale": "$50.94", + "netchange": "0.42", + "pctchange": "0.831%", + "volume": "3798770", + "marketCap": "16516946774.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -56576,11 +56688,11 @@ { "symbol": "WDFC", "name": "WD-40 Company Common Stock", - "lastsale": "$238.23", - "netchange": "2.94", - "pctchange": "1.25%", - "volume": "75975", - "marketCap": "3229608829.00", + "lastsale": "$241.70", + "netchange": "3.47", + "pctchange": "1.457%", + "volume": "260382", + "marketCap": "3276650523.00", "country": "United States", "ipoyear": "1973", "industry": "Major Chemicals", @@ -56590,11 +56702,11 @@ { "symbol": "WEN", "name": "Wendy's Company (The) Common Stock", - "lastsale": "$20.08", - "netchange": "0.15", - "pctchange": "0.753%", - "volume": "1883750", - "marketCap": "4141689194.00", + "lastsale": "$20.14", + "netchange": "0.06", + "pctchange": "0.299%", + "volume": "1332532", + "marketCap": "4154064759.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -56604,11 +56716,11 @@ { "symbol": "WERN", "name": "Werner Enterprises Inc. Common Stock", - "lastsale": "$41.09", - "netchange": "-0.99", - "pctchange": "-2.353%", - "volume": "623942", - "marketCap": "2604898290.00", + "lastsale": "$41.92", + "netchange": "0.83", + "pctchange": "2.02%", + "volume": "583082", + "marketCap": "2657516094.00", "country": "United States", "ipoyear": "1986", "industry": "Trucking Freight/Courier Services", @@ -56618,11 +56730,11 @@ { "symbol": "WEST", "name": "Westrock Coffee Company Common Stock", - "lastsale": "$9.75", - "netchange": "0.06", - "pctchange": "0.619%", - "volume": "287826", - "marketCap": "858382044.00", + "lastsale": "$9.86", + "netchange": "0.11", + "pctchange": "1.128%", + "volume": "207446", + "marketCap": "868066354.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -56632,11 +56744,11 @@ { "symbol": "WESTW", "name": "Westrock Coffee Company Warrants", - "lastsale": "$2.25", - "netchange": "0.06", - "pctchange": "2.74%", - "volume": "15605", - "marketCap": "198088164.00", + "lastsale": "$2.24", + "netchange": "-0.01", + "pctchange": "-0.444%", + "volume": "11244", + "marketCap": "197207772.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -56646,11 +56758,11 @@ { "symbol": "WETG", "name": "WeTrade Group Inc. Ordinary Shares", - "lastsale": "$3.32", - "netchange": "-0.44", - "pctchange": "-11.702%", - "volume": "52944", - "marketCap": "8715432.00", + "lastsale": "$3.35", + "netchange": "0.03", + "pctchange": "0.904%", + "volume": "20144", + "marketCap": "8794186.00", "country": "China", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -56660,11 +56772,11 @@ { "symbol": "WEYS", "name": "Weyco Group Inc. Common Stock", - "lastsale": "$30.47", - "netchange": "-0.14", - "pctchange": "-0.457%", - "volume": "12884", - "marketCap": "289392542.00", + "lastsale": "$30.75", + "netchange": "0.28", + "pctchange": "0.919%", + "volume": "18319", + "marketCap": "292051877.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -56674,11 +56786,11 @@ { "symbol": "WFCF", "name": "Where Food Comes From Inc. Common Stock", - "lastsale": "$13.38", - "netchange": "-0.02", - "pctchange": "-0.149%", - "volume": "2793", - "marketCap": "74176994.00", + "lastsale": "$13.15", + "netchange": "-0.23", + "pctchange": "-1.719%", + "volume": "3253", + "marketCap": "72901904.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -56688,11 +56800,11 @@ { "symbol": "WFRD", "name": "Weatherford International plc Ordinary Shares", - "lastsale": "$91.46", - "netchange": "2.51", - "pctchange": "2.822%", - "volume": "603310", - "marketCap": "6595966699.00", + "lastsale": "$95.75", + "netchange": "4.29", + "pctchange": "4.691%", + "volume": "1073579", + "marketCap": "6905355471.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -56702,11 +56814,11 @@ { "symbol": "WGS", "name": "GeneDx Holdings Corp. Class A Common Stock", - "lastsale": "$1.84", - "netchange": "-0.59", - "pctchange": "-24.28%", - "volume": "579111", - "marketCap": "47627073.00", + "lastsale": "$2.17", + "netchange": "0.33", + "pctchange": "17.935%", + "volume": "304920", + "marketCap": "56168885.00", "country": "United States", "ipoyear": "2020", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -56716,11 +56828,11 @@ { "symbol": "WGSWW", "name": "GeneDx Holdings Corp. Warrant", - "lastsale": "$0.01", - "netchange": "0.0005", - "pctchange": "5.263%", - "volume": "142207", - "marketCap": "258843.00", + "lastsale": "$0.0098", + "netchange": "-0.0002", + "pctchange": "-2.00%", + "volume": "96932", + "marketCap": "253666.00", "country": "United States", "ipoyear": "2020", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -56730,11 +56842,11 @@ { "symbol": "WHF", "name": "WhiteHorse Finance Inc. Common Stock", - "lastsale": "$13.04", - "netchange": "0.15", - "pctchange": "1.164%", - "volume": "192755", - "marketCap": "303089868.00", + "lastsale": "$12.68", + "netchange": "0.025", + "pctchange": "0.198%", + "volume": "94551", + "marketCap": "294722356.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -56744,10 +56856,10 @@ { "symbol": "WHFCL", "name": "WhiteHorse Finance Inc. 7.875% Notes due 2028", - "lastsale": "$25.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2541", + "lastsale": "$24.95", + "netchange": "-0.05", + "pctchange": "-0.20%", + "volume": "12659", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -56758,11 +56870,11 @@ { "symbol": "WHLM", "name": "Wilhelmina International Inc. Common Stock", - "lastsale": "$4.50", - "netchange": "0.20", - "pctchange": "4.651%", - "volume": "344", - "marketCap": "23208048.00", + "lastsale": "$4.575", + "netchange": "0.075", + "pctchange": "1.667%", + "volume": "387", + "marketCap": "23594849.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -56772,11 +56884,11 @@ { "symbol": "WHLR", "name": "Wheeler Real Estate Investment Trust Inc. Common Stock", - "lastsale": "$0.295", - "netchange": "0.07", - "pctchange": "31.111%", - "volume": "6811822", - "marketCap": "951874.00", + "lastsale": "$0.2771", + "netchange": "-0.0179", + "pctchange": "-6.068%", + "volume": "2077926", + "marketCap": "894116.00", "country": "United States", "ipoyear": "2012", "industry": "Real Estate Investment Trusts", @@ -56786,11 +56898,11 @@ { "symbol": "WHLRD", "name": "Wheeler Real Estate Investment Trust Inc. Series D Cumulative Preferred Stock", - "lastsale": "$13.7101", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "26", - "marketCap": "44238256.00", + "lastsale": "$13.80", + "netchange": "0.0899", + "pctchange": "0.656%", + "volume": "1024", + "marketCap": "44528336.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -56800,11 +56912,11 @@ { "symbol": "WHLRP", "name": "Wheeler Real Estate Investment Trust Inc. Class B Preferred Stock", - "lastsale": "$1.36", - "netchange": "-0.08", - "pctchange": "-5.556%", - "volume": "728", - "marketCap": "4388300.00", + "lastsale": "$1.32", + "netchange": "-0.04", + "pctchange": "-2.941%", + "volume": "757", + "marketCap": "4259232.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -56814,11 +56926,11 @@ { "symbol": "WILC", "name": "G. Willi-Food International Ltd. Ordinary Shares", - "lastsale": "$9.47", - "netchange": "0.43", - "pctchange": "4.757%", - "volume": "4284", - "marketCap": "131320651.00", + "lastsale": "$9.50", + "netchange": "0.03", + "pctchange": "0.317%", + "volume": "6074", + "marketCap": "131736662.00", "country": "Israel", "ipoyear": "", "industry": "Food Distributors", @@ -56828,11 +56940,11 @@ { "symbol": "WIMI", "name": "WiMi Hologram Cloud Inc. American Depositary Share", - "lastsale": "$0.72", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "131236", - "marketCap": "62429790.00", + "lastsale": "$0.778", + "netchange": "0.058", + "pctchange": "8.056%", + "volume": "427621", + "marketCap": "67458857.00", "country": "China", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -56842,11 +56954,11 @@ { "symbol": "WINA", "name": "Winmark Corporation Common Stock", - "lastsale": "$421.00", - "netchange": "-1.44", - "pctchange": "-0.341%", - "volume": "25704", - "marketCap": "1468234974.00", + "lastsale": "$420.37", + "netchange": "-0.63", + "pctchange": "-0.15%", + "volume": "23526", + "marketCap": "1466037853.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -56856,11 +56968,11 @@ { "symbol": "WING", "name": "Wingstop Inc. Common Stock", - "lastsale": "$251.24", - "netchange": "5.56", - "pctchange": "2.263%", - "volume": "408588", - "marketCap": "7390204501.00", + "lastsale": "$254.49", + "netchange": "3.25", + "pctchange": "1.294%", + "volume": "434981", + "marketCap": "7485802991.00", "country": "United States", "ipoyear": "2015", "industry": "Restaurants", @@ -56870,11 +56982,11 @@ { "symbol": "WINT", "name": "Windtree Therapeutics Inc. Common Stock", - "lastsale": "$0.732", - "netchange": "0.002", - "pctchange": "0.274%", - "volume": "80371", - "marketCap": "3768496.00", + "lastsale": "$0.739", + "netchange": "0.007", + "pctchange": "0.956%", + "volume": "77018", + "marketCap": "3804534.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -56895,14 +57007,42 @@ "sector": "Finance", "url": "/market-activity/stocks/winv" }, + { + "symbol": "WINVU", + "name": "WinVest Acquisition Corp. Unit", + "lastsale": "$12.03", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "250", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/winvu" + }, + { + "symbol": "WINVW", + "name": "WinVest Acquisition Corp. Warrant", + "lastsale": "$0.0051", + "netchange": "-0.0025", + "pctchange": "-32.895%", + "volume": "13400", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/winvw" + }, { "symbol": "WIRE", "name": "Encore Wire Corporation Common Stock", - "lastsale": "$213.28", - "netchange": "1.98", - "pctchange": "0.937%", - "volume": "176127", - "marketCap": "3364770757.00", + "lastsale": "$215.89", + "netchange": "2.61", + "pctchange": "1.224%", + "volume": "139575", + "marketCap": "3405946918.00", "country": "United States", "ipoyear": "1992", "industry": "Metal Fabrications", @@ -56912,11 +57052,11 @@ { "symbol": "WISA", "name": "WiSA Technologies Inc. Common Stock", - "lastsale": "$0.125", - "netchange": "-0.006", - "pctchange": "-4.58%", - "volume": "1096129", - "marketCap": "2217838.00", + "lastsale": "$0.1339", + "netchange": "0.0089", + "pctchange": "7.12%", + "volume": "1829090", + "marketCap": "2375748.00", "country": "United States", "ipoyear": "2018", "industry": "Semiconductors", @@ -56926,11 +57066,11 @@ { "symbol": "WISH", "name": "ContextLogic Inc. Class A Common Stock", - "lastsale": "$5.28", - "netchange": "-0.30", - "pctchange": "-5.376%", - "volume": "752496", - "marketCap": "126767520.00", + "lastsale": "$5.92", + "netchange": "0.64", + "pctchange": "12.121%", + "volume": "1085262", + "marketCap": "142133280.00", "country": "United States", "ipoyear": "2020", "industry": "Durable Goods", @@ -56940,11 +57080,11 @@ { "symbol": "WIX", "name": "Wix.com Ltd. Ordinary Shares", - "lastsale": "$114.83", - "netchange": "2.48", - "pctchange": "2.207%", - "volume": "398221", - "marketCap": "6524640600.00", + "lastsale": "$118.79", + "netchange": "3.96", + "pctchange": "3.449%", + "volume": "1107371", + "marketCap": "6749647800.00", "country": "Israel", "ipoyear": "2013", "industry": "Computer Software: Programming Data Processing", @@ -56954,11 +57094,11 @@ { "symbol": "WKEY", "name": "WISeKey International Holding Ltd American Depositary Shares", - "lastsale": "$1.74", - "netchange": "0.17", - "pctchange": "10.828%", - "volume": "96130", - "marketCap": "24335508.00", + "lastsale": "$1.66", + "netchange": "-0.08", + "pctchange": "-4.598%", + "volume": "8956", + "marketCap": "23216634.00", "country": "Switzerland", "ipoyear": "", "industry": "EDP Services", @@ -56968,11 +57108,11 @@ { "symbol": "WKHS", "name": "Workhorse Group Inc. Common Stock", - "lastsale": "$0.36", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6142773", - "marketCap": "93932434.00", + "lastsale": "$0.35", + "netchange": "-0.01", + "pctchange": "-2.778%", + "volume": "14235877", + "marketCap": "91323199.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -56982,11 +57122,11 @@ { "symbol": "WKME", "name": "WalkMe Ltd. Ordinary Shares", - "lastsale": "$9.79", - "netchange": "0.34", - "pctchange": "3.598%", - "volume": "244473", - "marketCap": "863967500.00", + "lastsale": "$9.65", + "netchange": "-0.14", + "pctchange": "-1.43%", + "volume": "162862", + "marketCap": "851612500.00", "country": "Israel", "ipoyear": "2021", "industry": "EDP Services", @@ -56996,39 +57136,25 @@ { "symbol": "WKSP", "name": "Worksport Ltd. Common Stock", - "lastsale": "$1.40", - "netchange": "-0.05", - "pctchange": "-3.448%", - "volume": "75009", - "marketCap": "27207201.00", + "lastsale": "$1.38", + "netchange": "-0.02", + "pctchange": "-1.429%", + "volume": "66193", + "marketCap": "26818527.00", "country": "Canada", "ipoyear": "", "industry": "Auto Parts:O.E.M.", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/wksp" }, - { - "symbol": "WKSPW", - "name": "Worksport Ltd. Warrant", - "lastsale": "$0.22", - "netchange": "-0.0099", - "pctchange": "-4.306%", - "volume": "3875", - "marketCap": "4275417.00", - "country": "Canada", - "ipoyear": "", - "industry": "Auto Parts:O.E.M.", - "sector": "Consumer Discretionary", - "url": "/market-activity/stocks/wkspw" - }, { "symbol": "WLDN", "name": "Willdan Group Inc. Common Stock", - "lastsale": "$20.16", - "netchange": "0.06", - "pctchange": "0.299%", - "volume": "41141", - "marketCap": "275118843.00", + "lastsale": "$20.95", + "netchange": "0.79", + "pctchange": "3.919%", + "volume": "37425", + "marketCap": "285899790.00", "country": "United States", "ipoyear": "2006", "industry": "Military/Government/Technical", @@ -57038,11 +57164,11 @@ { "symbol": "WLDS", "name": "Wearable Devices Ltd. Ordinary Share", - "lastsale": "$0.3344", - "netchange": "-0.0006", - "pctchange": "-0.179%", - "volume": "357425", - "marketCap": "5032720.00", + "lastsale": "$0.3151", + "netchange": "-0.0193", + "pctchange": "-5.772%", + "volume": "217243", + "marketCap": "4742255.00", "country": "Israel", "ipoyear": "2022", "industry": "Computer Communications Equipment", @@ -57052,11 +57178,11 @@ { "symbol": "WLDSW", "name": "Wearable Devices Ltd. Warrant", - "lastsale": "$0.07", - "netchange": "-0.005", - "pctchange": "-6.667%", - "volume": "6500", - "marketCap": "1053500.00", + "lastsale": "$0.063", + "netchange": "-0.007", + "pctchange": "-10.00%", + "volume": "3580", + "marketCap": "948150.00", "country": "Israel", "ipoyear": "2022", "industry": "Computer Communications Equipment", @@ -57066,11 +57192,11 @@ { "symbol": "WLFC", "name": "Willis Lease Finance Corporation Common Stock", - "lastsale": "$47.25", - "netchange": "-0.50", - "pctchange": "-1.047%", - "volume": "6070", - "marketCap": "300883842.00", + "lastsale": "$47.47", + "netchange": "0.22", + "pctchange": "0.466%", + "volume": "4335", + "marketCap": "302284783.00", "country": "United States", "ipoyear": "1996", "industry": "Industrial Specialties", @@ -57080,11 +57206,11 @@ { "symbol": "WLGS", "name": "Wang & Lee Group Inc. Ordinary Shares", - "lastsale": "$0.5145", - "netchange": "-0.0055", - "pctchange": "-1.058%", - "volume": "60874", - "marketCap": "7767062.00", + "lastsale": "$0.5309", + "netchange": "0.0164", + "pctchange": "3.188%", + "volume": "138931", + "marketCap": "8014642.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "Engineering & Construction", @@ -57094,11 +57220,11 @@ { "symbol": "WMG", "name": "Warner Music Group Corp. Class A Common Stock", - "lastsale": "$34.81", - "netchange": "1.22", - "pctchange": "3.632%", - "volume": "1413023", - "marketCap": "17961815190.00", + "lastsale": "$35.13", + "netchange": "0.32", + "pctchange": "0.919%", + "volume": "1510904", + "marketCap": "18126933859.00", "country": "United States", "ipoyear": "2020", "industry": "Services-Misc. Amusement & Recreation", @@ -57109,9 +57235,9 @@ "symbol": "WMPN", "name": "William Penn Bancorporation Common Stock", "lastsale": "$12.60", - "netchange": "0.02", - "pctchange": "0.159%", - "volume": "23834", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "26579", "marketCap": "126864877.00", "country": "United States", "ipoyear": "2021", @@ -57122,11 +57248,11 @@ { "symbol": "WNEB", "name": "Western New England Bancorp Inc. Common Stock", - "lastsale": "$8.41", - "netchange": "0.15", - "pctchange": "1.816%", - "volume": "44439", - "marketCap": "182604774.00", + "lastsale": "$8.61", + "netchange": "0.20", + "pctchange": "2.378%", + "volume": "71657", + "marketCap": "186947337.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -57136,11 +57262,11 @@ { "symbol": "WNW", "name": "Meiwu Technology Company Limited Ordinary Shares", - "lastsale": "$0.0731", - "netchange": "-0.0018", - "pctchange": "-2.403%", - "volume": "1217381", - "marketCap": "7358992.00", + "lastsale": "$0.079", + "netchange": "0.0059", + "pctchange": "8.071%", + "volume": "2968416", + "marketCap": "7952946.00", "country": "China", "ipoyear": "2020", "industry": "Catalog/Specialty Distribution", @@ -57150,11 +57276,11 @@ { "symbol": "WOOF", "name": "Petco Health and Wellness Company Inc. Class A Common Stock", - "lastsale": "$2.89", - "netchange": "-0.18", - "pctchange": "-5.863%", - "volume": "6832998", - "marketCap": "885147408.00", + "lastsale": "$3.04", + "netchange": "0.15", + "pctchange": "5.19%", + "volume": "8286354", + "marketCap": "931089315.00", "country": "United States", "ipoyear": "2021", "industry": "Other Specialty Stores", @@ -57164,11 +57290,11 @@ { "symbol": "WORX", "name": "SCWorx Corp. Common Stock", - "lastsale": "$1.68", - "netchange": "-0.02", - "pctchange": "-1.176%", - "volume": "28018", - "marketCap": "2034539.00", + "lastsale": "$1.67", + "netchange": "-0.01", + "pctchange": "-0.595%", + "volume": "11225", + "marketCap": "2022428.00", "country": "United States", "ipoyear": "2016", "industry": "Services-Misc. Amusement & Recreation", @@ -57178,11 +57304,11 @@ { "symbol": "WPRT", "name": "Westport Fuel Systems Inc Common Shares", - "lastsale": "$7.05", - "netchange": "-0.17", - "pctchange": "-2.355%", - "volume": "40094", - "marketCap": "121083553.00", + "lastsale": "$7.02", + "netchange": "-0.03", + "pctchange": "-0.426%", + "volume": "67356", + "marketCap": "120568303.00", "country": "Canada", "ipoyear": "2008", "industry": "Industrial Machinery/Components", @@ -57192,11 +57318,11 @@ { "symbol": "WRAP", "name": "Wrap Technologies Inc. Common Stock", - "lastsale": "$2.49", - "netchange": "-0.02", - "pctchange": "-0.797%", - "volume": "251186", - "marketCap": "110093281.00", + "lastsale": "$2.33", + "netchange": "-0.16", + "pctchange": "-6.426%", + "volume": "299389", + "marketCap": "103019014.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -57206,11 +57332,11 @@ { "symbol": "WRLD", "name": "World Acceptance Corporation Common Stock", - "lastsale": "$136.74", - "netchange": "0.08", - "pctchange": "0.059%", - "volume": "54583", - "marketCap": "851183391.00", + "lastsale": "$138.80", + "netchange": "2.06", + "pctchange": "1.507%", + "volume": "37768", + "marketCap": "864006543.00", "country": "United States", "ipoyear": "1991", "industry": "Finance: Consumer Services", @@ -57220,11 +57346,11 @@ { "symbol": "WRNT", "name": "Warrantee Inc. American Depositary Shares", - "lastsale": "$0.339", - "netchange": "0.0147", - "pctchange": "4.533%", - "volume": "57709", - "marketCap": "7594956.00", + "lastsale": "$0.3358", + "netchange": "-0.0032", + "pctchange": "-0.944%", + "volume": "35816", + "marketCap": "7523263.00", "country": "Japan", "ipoyear": "2023", "industry": "", @@ -57234,11 +57360,11 @@ { "symbol": "WSBC", "name": "WesBanco Inc. Common Stock", - "lastsale": "$30.51", - "netchange": "0.10", - "pctchange": "0.329%", - "volume": "312383", - "marketCap": "1811325887.00", + "lastsale": "$31.04", + "netchange": "0.53", + "pctchange": "1.737%", + "volume": "190728", + "marketCap": "1842791070.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -57248,11 +57374,11 @@ { "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": "$23.85", - "netchange": "0.10", - "pctchange": "0.421%", - "volume": "5293", - "marketCap": "1415933216.00", + "lastsale": "$23.81", + "netchange": "-0.04", + "pctchange": "-0.168%", + "volume": "2740", + "marketCap": "1413558485.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -57262,11 +57388,11 @@ { "symbol": "WSBF", "name": "Waterstone Financial Inc. Common Stock (MD)", - "lastsale": "$13.80", - "netchange": "0.06", - "pctchange": "0.437%", - "volume": "79311", - "marketCap": "283956680.00", + "lastsale": "$14.05", + "netchange": "0.25", + "pctchange": "1.812%", + "volume": "83336", + "marketCap": "289100823.00", "country": "United States", "ipoyear": "2005", "industry": "Savings Institutions", @@ -57276,11 +57402,11 @@ { "symbol": "WSC", "name": "WillScot Mobile Mini Holdings Corp. Class A Common Stock", - "lastsale": "$44.96", - "netchange": "0.26", - "pctchange": "0.582%", - "volume": "2060780", - "marketCap": "8615698108.00", + "lastsale": "$45.03", + "netchange": "0.07", + "pctchange": "0.156%", + "volume": "1459735", + "marketCap": "8629112229.00", "country": "United States", "ipoyear": "2015", "industry": "Misc Corporate Leasing Services", @@ -57290,11 +57416,11 @@ { "symbol": "WSFS", "name": "WSFS Financial Corporation Common Stock", - "lastsale": "$45.66", - "netchange": "0.24", - "pctchange": "0.528%", - "volume": "336185", - "marketCap": "2773017823.00", + "lastsale": "$46.57", + "netchange": "0.91", + "pctchange": "1.993%", + "volume": "280538", + "marketCap": "2828283838.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -57304,11 +57430,11 @@ { "symbol": "WTBA", "name": "West Bancorporation Common Stock", - "lastsale": "$20.73", - "netchange": "-0.52", - "pctchange": "-2.447%", - "volume": "23064", - "marketCap": "346711199.00", + "lastsale": "$21.30", + "netchange": "0.57", + "pctchange": "2.75%", + "volume": "27186", + "marketCap": "356244502.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -57318,11 +57444,11 @@ { "symbol": "WTER", "name": "The Alkaline Water Company Inc. Common Stock", - "lastsale": "$0.275", - "netchange": "0.0005", - "pctchange": "0.182%", - "volume": "118411", - "marketCap": "2996346.00", + "lastsale": "$0.271", + "netchange": "-0.004", + "pctchange": "-1.455%", + "volume": "80986", + "marketCap": "2952763.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -57332,11 +57458,11 @@ { "symbol": "WTFC", "name": "Wintrust Financial Corporation Common Stock", - "lastsale": "$93.26", - "netchange": "0.24", - "pctchange": "0.258%", - "volume": "580043", - "marketCap": "5710911700.00", + "lastsale": "$93.59", + "netchange": "0.33", + "pctchange": "0.354%", + "volume": "370752", + "marketCap": "5731119730.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -57346,11 +57472,11 @@ { "symbol": "WTFCM", "name": "Wintrust Financial Corporation Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series D", - "lastsale": "$22.595", - "netchange": "-0.005", - "pctchange": "-0.022%", - "volume": "15350", - "marketCap": "1383637678.00", + "lastsale": "$22.63", + "netchange": "0.035", + "pctchange": "0.155%", + "volume": "8443", + "marketCap": "1385780954.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -57360,11 +57486,11 @@ { "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": "$24.63", - "netchange": "0.21", - "pctchange": "0.86%", - "volume": "21615", - "marketCap": "1508253862.00", + "lastsale": "$24.60", + "netchange": "-0.03", + "pctchange": "-0.122%", + "volume": "22023", + "marketCap": "1506416768.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -57374,10 +57500,10 @@ { "symbol": "WTMA", "name": "Welsbach Technology Metals Acquisition Corp. Common Stock", - "lastsale": "$10.67", - "netchange": "-0.03", - "pctchange": "-0.28%", - "volume": "140", + "lastsale": "$10.71", + "netchange": "0.04", + "pctchange": "0.375%", + "volume": "216", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -57389,9 +57515,9 @@ "symbol": "WTMAR", "name": "Welsbach Technology Metals Acquisition Corp. one right to receive 1/10th of a share of common stock", "lastsale": "$0.1048", - "netchange": "-0.0007", - "pctchange": "-0.664%", - "volume": "430", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "11", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -57402,11 +57528,11 @@ { "symbol": "WTO", "name": "UTime Limited Ordinary Shares", - "lastsale": "$0.2156", - "netchange": "-0.0094", - "pctchange": "-4.178%", - "volume": "27349", - "marketCap": "2925216.00", + "lastsale": "$0.2179", + "netchange": "0.0023", + "pctchange": "1.067%", + "volume": "19601", + "marketCap": "2956422.00", "country": "China", "ipoyear": "2021", "industry": "Consumer Electronics/Appliances", @@ -57416,11 +57542,11 @@ { "symbol": "WTW", "name": "Willis Towers Watson Public Limited Company Ordinary Shares", - "lastsale": "$238.72", - "netchange": "1.99", - "pctchange": "0.841%", - "volume": "580110", - "marketCap": "24650324359.00", + "lastsale": "$238.47", + "netchange": "-0.25", + "pctchange": "-0.105%", + "volume": "501755", + "marketCap": "24624509257.00", "country": "United Kingdom", "ipoyear": "2001", "industry": "Specialty Insurers", @@ -57430,25 +57556,25 @@ { "symbol": "WULF", "name": "TeraWulf Inc. Common Stock", - "lastsale": "$1.81", - "netchange": "0.03", - "pctchange": "1.685%", - "volume": "21275448", - "marketCap": "431147987.00", + "lastsale": "$1.98", + "netchange": "0.17", + "pctchange": "9.392%", + "volume": "29876320", + "marketCap": "471642550.00", "country": "United States", "ipoyear": "", - "industry": "EDP Services", - "sector": "Technology", + "industry": "Investment Bankers/Brokers/Service", + "sector": "Finance", "url": "/market-activity/stocks/wulf" }, { "symbol": "WVE", "name": "Wave Life Sciences Ltd. Ordinary Shares", - "lastsale": "$4.49", - "netchange": "0.08", - "pctchange": "1.814%", - "volume": "651817", - "marketCap": "444752020.00", + "lastsale": "$4.97", + "netchange": "0.48", + "pctchange": "10.69%", + "volume": "1992945", + "marketCap": "492297893.00", "country": "Singapore", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -57458,11 +57584,11 @@ { "symbol": "WVVI", "name": "Willamette Valley Vineyards Inc. Common Stock", - "lastsale": "$5.13", - "netchange": "-0.02", - "pctchange": "-0.388%", - "volume": "7098", - "marketCap": "25468034.00", + "lastsale": "$5.14", + "netchange": "0.01", + "pctchange": "0.195%", + "volume": "9601", + "marketCap": "25517679.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -57472,11 +57598,11 @@ { "symbol": "WVVIP", "name": "Willamette Valley Vineyards Inc. Series A Redeemable Preferred Stock", - "lastsale": "$4.6082", - "netchange": "-0.0918", - "pctchange": "-1.953%", - "volume": "3318", - "marketCap": "22877543.00", + "lastsale": "$4.61", + "netchange": "0.0018", + "pctchange": "0.039%", + "volume": "3432", + "marketCap": "22886479.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -57486,11 +57612,11 @@ { "symbol": "WW", "name": "WW International Inc. Common Stock", - "lastsale": "$8.02", - "netchange": "0.47", - "pctchange": "6.225%", - "volume": "5662541", - "marketCap": "634229756.00", + "lastsale": "$8.38", + "netchange": "0.36", + "pctchange": "4.489%", + "volume": "6573802", + "marketCap": "662698922.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -57500,11 +57626,11 @@ { "symbol": "WWD", "name": "Woodward Inc. Common Stock", - "lastsale": "$135.77", - "netchange": "0.10", - "pctchange": "0.074%", - "volume": "303491", - "marketCap": "8150552243.00", + "lastsale": "$136.53", + "netchange": "0.76", + "pctchange": "0.56%", + "volume": "333345", + "marketCap": "8196176606.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -57514,11 +57640,11 @@ { "symbol": "WYNN", "name": "Wynn Resorts Limited Common stock", - "lastsale": "$89.28", - "netchange": "0.52", - "pctchange": "0.586%", - "volume": "1486657", - "marketCap": "10083818255.00", + "lastsale": "$91.72", + "netchange": "2.44", + "pctchange": "2.733%", + "volume": "2262554", + "marketCap": "10359406478.00", "country": "United States", "ipoyear": "2002", "industry": "Hotels/Resorts", @@ -57528,11 +57654,11 @@ { "symbol": "XAIR", "name": "Beyond Air Inc. Common Stock", - "lastsale": "$1.66", - "netchange": "0.09", - "pctchange": "5.732%", - "volume": "1593348", - "marketCap": "53074240.00", + "lastsale": "$1.70", + "netchange": "0.04", + "pctchange": "2.41%", + "volume": "431361", + "marketCap": "54353138.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -57542,11 +57668,11 @@ { "symbol": "XBIO", "name": "Xenetic Biosciences Inc. Common Stock", - "lastsale": "$3.3402", - "netchange": "-0.2198", - "pctchange": "-6.174%", - "volume": "15295", - "marketCap": "5146193.00", + "lastsale": "$3.49", + "netchange": "0.1498", + "pctchange": "4.485%", + "volume": "4878", + "marketCap": "5376987.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -57557,9 +57683,9 @@ "symbol": "XBIOW", "name": "Xenetic Biosciences Inc. Warrants", "lastsale": "$4.00", - "netchange": "2.88", - "pctchange": "257.143%", - "volume": "151", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "55", "marketCap": "6162736.00", "country": "United States", "ipoyear": "", @@ -57570,25 +57696,25 @@ { "symbol": "XBIT", "name": "XBiotech Inc. Common Stock", - "lastsale": "$4.14", - "netchange": "-0.51", - "pctchange": "-10.968%", - "volume": "37114", - "marketCap": "126009031.00", + "lastsale": "$4.11", + "netchange": "-0.03", + "pctchange": "-0.725%", + "volume": "37984", + "marketCap": "125095922.00", "country": "United States", "ipoyear": "2015", - "industry": "Pharmaceuticals and Biotechnology", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/xbit" }, { "symbol": "XBP", "name": "XBP Europe Holdings Inc. Common Stock", - "lastsale": "$7.00", - "netchange": "0.04", - "pctchange": "0.575%", - "volume": "157115", - "marketCap": "211162714.00", + "lastsale": "$6.80", + "netchange": "-0.20", + "pctchange": "-2.857%", + "volume": "50420", + "marketCap": "205129494.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -57598,11 +57724,11 @@ { "symbol": "XBPEW", "name": "XBP Europe Holdings Inc. Warrant", - "lastsale": "$0.0924", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "25", - "marketCap": "2787348.00", + "lastsale": "$0.0601", + "netchange": "-0.0323", + "pctchange": "-34.957%", + "volume": "24607", + "marketCap": "1812983.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -57612,11 +57738,11 @@ { "symbol": "XCUR", "name": "Exicure Inc. Common Stock", - "lastsale": "$0.57", - "netchange": "-0.0117", - "pctchange": "-2.011%", - "volume": "200551", - "marketCap": "4929535.00", + "lastsale": "$0.62", + "netchange": "0.05", + "pctchange": "8.772%", + "volume": "86368", + "marketCap": "5361950.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -57626,11 +57752,11 @@ { "symbol": "XEL", "name": "Xcel Energy Inc. Common Stock", - "lastsale": "$62.35", - "netchange": "0.77", - "pctchange": "1.25%", - "volume": "6632183", - "marketCap": "34405747490.00", + "lastsale": "$62.12", + "netchange": "-0.23", + "pctchange": "-0.369%", + "volume": "6398528", + "marketCap": "34278829736.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -57640,11 +57766,11 @@ { "symbol": "XELA", "name": "Exela Technologies Inc. Common Stock", - "lastsale": "$3.24", - "netchange": "-0.17", - "pctchange": "-4.985%", - "volume": "81538", - "marketCap": "20623744.00", + "lastsale": "$3.39", + "netchange": "0.15", + "pctchange": "4.63%", + "volume": "77947", + "marketCap": "21578547.00", "country": "United States", "ipoyear": "2015", "industry": "Business Services", @@ -57654,25 +57780,25 @@ { "symbol": "XELAP", "name": "Exela Technologies Inc. 6.00% Series B Cumulative Convertible Perpetual Preferred Stock", - "lastsale": "$2.00", - "netchange": "-0.16", - "pctchange": "-7.407%", - "volume": "1083", - "marketCap": "12730706.00", + "lastsale": "$2.19", + "netchange": "0.19", + "pctchange": "9.50%", + "volume": "1912", + "marketCap": "13940123.00", "country": "United States", "ipoyear": "", - "industry": "Retail: Computer Software & Peripheral Equipment", - "sector": "Technology", + "industry": "Business Services", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/xelap" }, { "symbol": "XELB", "name": "Xcel Brands Inc. Common Stock", - "lastsale": "$1.27", - "netchange": "-0.03", - "pctchange": "-2.308%", - "volume": "27747", - "marketCap": "25146067.00", + "lastsale": "$1.36", + "netchange": "0.09", + "pctchange": "7.087%", + "volume": "87588", + "marketCap": "26928072.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -57682,11 +57808,11 @@ { "symbol": "XENE", "name": "Xenon Pharmaceuticals Inc. Common Shares", - "lastsale": "$41.15", - "netchange": "-0.26", - "pctchange": "-0.628%", - "volume": "559685", - "marketCap": "2692432608.00", + "lastsale": "$42.01", + "netchange": "0.86", + "pctchange": "2.09%", + "volume": "530520", + "marketCap": "2748702159.00", "country": "Canada", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -57696,11 +57822,11 @@ { "symbol": "XERS", "name": "Xeris Biopharma Holdings Inc. Common Stock", - "lastsale": "$1.98", - "netchange": "-0.04", - "pctchange": "-1.98%", - "volume": "1103231", - "marketCap": "273486698.00", + "lastsale": "$2.05", + "netchange": "0.07", + "pctchange": "3.535%", + "volume": "1183382", + "marketCap": "283155420.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -57710,10 +57836,10 @@ { "symbol": "XFIN", "name": "ExcelFin Acquisition Corp Class A Common Stock", - "lastsale": "$10.66", - "netchange": "-0.01", - "pctchange": "-0.094%", - "volume": "49992", + "lastsale": "$10.6702", + "netchange": "0.0102", + "pctchange": "0.096%", + "volume": "10599", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -57721,6 +57847,20 @@ "sector": "Finance", "url": "/market-activity/stocks/xfin" }, + { + "symbol": "XFINU", + "name": "ExcelFin Acquisition Corp Unit", + "lastsale": "$10.66", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5667", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/xfinu" + }, { "symbol": "XFINW", "name": "ExcelFin Acquisition Corp Warrant", @@ -57738,11 +57878,11 @@ { "symbol": "XFOR", "name": "X4 Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.6969", - "netchange": "-0.017", - "pctchange": "-2.381%", - "volume": "1978030", - "marketCap": "116585244.00", + "lastsale": "$0.7289", + "netchange": "0.032", + "pctchange": "4.592%", + "volume": "1465475", + "marketCap": "121938562.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -57752,11 +57892,11 @@ { "symbol": "XGN", "name": "Exagen Inc. Common Stock", - "lastsale": "$1.54", - "netchange": "-0.01", - "pctchange": "-0.645%", - "volume": "14982", - "marketCap": "26250574.00", + "lastsale": "$1.67", + "netchange": "0.13", + "pctchange": "8.442%", + "volume": "400375", + "marketCap": "28466531.00", "country": "United States", "ipoyear": "2019", "industry": "Medical Specialities", @@ -57766,11 +57906,11 @@ { "symbol": "XLO", "name": "Xilio Therapeutics Inc. Common Stock", - "lastsale": "$0.72", - "netchange": "0.01", - "pctchange": "1.408%", - "volume": "29237", - "marketCap": "19830240.00", + "lastsale": "$0.601", + "netchange": "-0.119", + "pctchange": "-16.528%", + "volume": "258927", + "marketCap": "16552742.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -57780,11 +57920,11 @@ { "symbol": "XMTR", "name": "Xometry Inc. Class A Common Stock", - "lastsale": "$29.77", - "netchange": "-0.15", - "pctchange": "-0.501%", - "volume": "551782", - "marketCap": "1351403315.00", + "lastsale": "$30.65", + "netchange": "0.88", + "pctchange": "2.956%", + "volume": "690847", + "marketCap": "1391350743.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -57794,11 +57934,11 @@ { "symbol": "XNCR", "name": "Xencor Inc. Common Stock", - "lastsale": "$20.57", - "netchange": "-0.35", - "pctchange": "-1.673%", - "volume": "876602", - "marketCap": "1252202823.00", + "lastsale": "$21.19", + "netchange": "0.62", + "pctchange": "3.014%", + "volume": "627377", + "marketCap": "1289945446.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -57808,11 +57948,11 @@ { "symbol": "XNET", "name": "Xunlei Limited American Depositary Shares", - "lastsale": "$1.50", - "netchange": "-0.02", - "pctchange": "-1.316%", - "volume": "144967", - "marketCap": "97514321.00", + "lastsale": "$1.53", + "netchange": "0.03", + "pctchange": "2.00%", + "volume": "140353", + "marketCap": "99464607.00", "country": "China", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -57822,11 +57962,11 @@ { "symbol": "XOMA", "name": "XOMA Corporation Common Stock", - "lastsale": "$15.90", - "netchange": "0.15", - "pctchange": "0.952%", - "volume": "28977", - "marketCap": "182656147.00", + "lastsale": "$18.48", + "netchange": "2.58", + "pctchange": "16.226%", + "volume": "97973", + "marketCap": "212294692.00", "country": "United States", "ipoyear": "1986", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -57836,11 +57976,11 @@ { "symbol": "XOMAO", "name": "XOMA Corporation Depositary Shares Rep Series B 8.375% Cumulative Preferred Stock", - "lastsale": "$24.41", - "netchange": "0.6949", - "pctchange": "2.93%", - "volume": "15068", - "marketCap": "280417393.00", + "lastsale": "$24.80", + "netchange": "0.39", + "pctchange": "1.598%", + "volume": "25250", + "marketCap": "284897638.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -57850,11 +57990,11 @@ { "symbol": "XOMAP", "name": "XOMA Corporation 8.625% Series A Cumulative Perpetual Preferred Stock", - "lastsale": "$25.98", - "netchange": "2.48", - "pctchange": "10.553%", - "volume": "17688", - "marketCap": "298453252.00", + "lastsale": "$25.58", + "netchange": "-0.40", + "pctchange": "-1.54%", + "volume": "7379", + "marketCap": "293858129.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -57864,11 +58004,11 @@ { "symbol": "XOS", "name": "Xos Inc. Common Stock", - "lastsale": "$8.26", - "netchange": "-1.64", - "pctchange": "-16.566%", - "volume": "45065", - "marketCap": "48977092.00", + "lastsale": "$7.79", + "netchange": "-0.47", + "pctchange": "-5.69%", + "volume": "39236", + "marketCap": "46190260.00", "country": "United States", "ipoyear": "2020", "industry": "Construction/Ag Equipment/Trucks", @@ -57881,7 +58021,7 @@ "lastsale": "$0.0349", "netchange": "0.00", "pctchange": "0.00%", - "volume": "21149", + "volume": "81984", "marketCap": "206937.00", "country": "United States", "ipoyear": "2020", @@ -57892,11 +58032,11 @@ { "symbol": "XP", "name": "XP Inc. Class A Common Stock", - "lastsale": "$26.02", - "netchange": "1.48", - "pctchange": "6.031%", - "volume": "7274694", - "marketCap": "14584696574.00", + "lastsale": "$26.65", + "netchange": "0.63", + "pctchange": "2.421%", + "volume": "5993250", + "marketCap": "14937823355.00", "country": "Brazil", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -57906,10 +58046,10 @@ { "symbol": "XPDB", "name": "Power & Digital Infrastructure Acquisition II Corp. Class A Common Stock", - "lastsale": "$10.70", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "215", + "lastsale": "$10.69", + "netchange": "-0.01", + "pctchange": "-0.093%", + "volume": "704", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -57934,11 +58074,11 @@ { "symbol": "XPEL", "name": "XPEL Inc. Common Stock", - "lastsale": "$55.00", - "netchange": "1.69", - "pctchange": "3.17%", - "volume": "233623", - "marketCap": "1519592415.00", + "lastsale": "$56.40", + "netchange": "1.40", + "pctchange": "2.545%", + "volume": "183738", + "marketCap": "1558272949.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -57948,11 +58088,11 @@ { "symbol": "XPON", "name": "Expion360 Inc. Common Stock", - "lastsale": "$4.45", - "netchange": "-0.18", - "pctchange": "-3.888%", - "volume": "81311", - "marketCap": "30752691.00", + "lastsale": "$4.64", + "netchange": "0.19", + "pctchange": "4.27%", + "volume": "37552", + "marketCap": "32065727.00", "country": "United States", "ipoyear": "2022", "industry": "Electronic Components", @@ -57962,11 +58102,11 @@ { "symbol": "XRAY", "name": "DENTSPLY SIRONA Inc. Common Stock", - "lastsale": "$34.07", - "netchange": "-0.31", - "pctchange": "-0.902%", - "volume": "2226854", - "marketCap": "7218083521.00", + "lastsale": "$34.73", + "netchange": "0.66", + "pctchange": "1.937%", + "volume": "3449102", + "marketCap": "7357911379.00", "country": "United States", "ipoyear": "1987", "industry": "Medical/Dental Instruments", @@ -57976,25 +58116,25 @@ { "symbol": "XRTX", "name": "XORTX Therapeutics Inc. Common Stock", - "lastsale": "$2.34", - "netchange": "-0.14", - "pctchange": "-5.645%", - "volume": "15386", - "marketCap": "4677304.00", + "lastsale": "$2.47", + "netchange": "0.13", + "pctchange": "5.556%", + "volume": "6733", + "marketCap": "4937155.00", "country": "Canada", "ipoyear": "", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Pharmaceuticals and Biotechnology", "sector": "Health Care", "url": "/market-activity/stocks/xrtx" }, { "symbol": "XRX", "name": "Xerox Holdings Corporation Common Stock", - "lastsale": "$18.04", - "netchange": "-0.25", - "pctchange": "-1.367%", - "volume": "4133061", - "marketCap": "2217224222.00", + "lastsale": "$18.47", + "netchange": "0.43", + "pctchange": "2.384%", + "volume": "3465867", + "marketCap": "2270073802.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -58005,9 +58145,9 @@ "symbol": "XTLB", "name": "XTL Biopharmaceuticals Ltd. American Depositary Shares", "lastsale": "$0.9798", - "netchange": "0.0398", - "pctchange": "4.234%", - "volume": "15965", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "41", "marketCap": "5338990.00", "country": "Israel", "ipoyear": "", @@ -58018,11 +58158,11 @@ { "symbol": "XWEL", "name": "XWELL Inc. Common Stock", - "lastsale": "$2.04", - "netchange": "0.02", - "pctchange": "0.99%", - "volume": "15522", - "marketCap": "8526447.00", + "lastsale": "$1.91", + "netchange": "-0.13", + "pctchange": "-6.373%", + "volume": "113772", + "marketCap": "7983095.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -58032,11 +58172,11 @@ { "symbol": "XXII", "name": "22nd Century Group Inc. Common Stock", - "lastsale": "$0.1981", - "netchange": "-0.0021", - "pctchange": "-1.049%", - "volume": "748104", - "marketCap": "6116965.00", + "lastsale": "$0.2083", + "netchange": "0.0102", + "pctchange": "5.149%", + "volume": "1220683", + "marketCap": "6431922.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -58046,11 +58186,11 @@ { "symbol": "YGF", "name": "YanGuFang International Group Co. Ltd. Ordinary Shares", - "lastsale": "$3.17", - "netchange": "0.09", - "pctchange": "2.922%", - "volume": "210727", - "marketCap": "101440000.00", + "lastsale": "$3.13", + "netchange": "-0.04", + "pctchange": "-1.262%", + "volume": "220185", + "marketCap": "100160000.00", "country": "China", "ipoyear": "2023", "industry": "Packaged Foods", @@ -58060,11 +58200,11 @@ { "symbol": "YGMZ", "name": "MingZhu Logistics Holdings Limited Ordinary Shares", - "lastsale": "$0.53", - "netchange": "0.03", - "pctchange": "6.00%", - "volume": "59518", - "marketCap": "12168800.00", + "lastsale": "$0.5181", + "netchange": "-0.0119", + "pctchange": "-2.245%", + "volume": "20914", + "marketCap": "11895576.00", "country": "China", "ipoyear": "2020", "industry": "Transportation Services", @@ -58074,11 +58214,11 @@ { "symbol": "YHGJ", "name": "Yunhong Green CTI Ltd. Common Stock", - "lastsale": "$2.11", - "netchange": "0.05", - "pctchange": "2.427%", - "volume": "15435", - "marketCap": "42404153.00", + "lastsale": "$2.17", + "netchange": "0.06", + "pctchange": "2.844%", + "volume": "3943", + "marketCap": "43609958.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -58088,11 +58228,11 @@ { "symbol": "YI", "name": "111 Inc. American Depositary Shares", - "lastsale": "$1.55", - "netchange": "0.01", - "pctchange": "0.649%", - "volume": "62234", - "marketCap": "129451834.00", + "lastsale": "$1.51", + "netchange": "-0.04", + "pctchange": "-2.581%", + "volume": "137338", + "marketCap": "126111141.00", "country": "China", "ipoyear": "2018", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -58102,11 +58242,11 @@ { "symbol": "YJ", "name": "Yunji Inc. American Depository Shares", - "lastsale": "$0.8039", - "netchange": "-0.0261", - "pctchange": "-3.145%", - "volume": "3976", - "marketCap": "16225897.00", + "lastsale": "$0.79", + "netchange": "-0.0139", + "pctchange": "-1.729%", + "volume": "7332", + "marketCap": "15945339.00", "country": "China", "ipoyear": "2019", "industry": "Other Specialty Stores", @@ -58116,11 +58256,11 @@ { "symbol": "YMAB", "name": "Y-mAbs Therapeutics Inc. Common Stock", - "lastsale": "$6.24", - "netchange": "-0.39", - "pctchange": "-5.882%", - "volume": "225516", - "marketCap": "272198896.00", + "lastsale": "$6.53", + "netchange": "0.29", + "pctchange": "4.647%", + "volume": "193931", + "marketCap": "284849166.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -58130,11 +58270,11 @@ { "symbol": "YORW", "name": "York Water Company (The) Common Stock", - "lastsale": "$38.54", - "netchange": "0.12", - "pctchange": "0.312%", - "volume": "90109", - "marketCap": "551960669.00", + "lastsale": "$39.19", + "netchange": "0.65", + "pctchange": "1.687%", + "volume": "62789", + "marketCap": "561269814.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -58144,39 +58284,25 @@ { "symbol": "YOSH", "name": "Yoshiharu Global Co. Class A Common Stock", - "lastsale": "$5.12", - "netchange": "0.02", - "pctchange": "0.392%", - "volume": "51907", - "marketCap": "6625280.00", + "lastsale": "$5.86", + "netchange": "0.74", + "pctchange": "14.453%", + "volume": "1756377", + "marketCap": "7582840.00", "country": "United States", "ipoyear": "2022", "industry": "Restaurants", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/yosh" }, - { - "symbol": "YOTA", - "name": "Yotta Acquisition Corporation Common Stock", - "lastsale": "$10.35", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Farming/Seeds/Milling", - "sector": "Consumer Staples", - "url": "/market-activity/stocks/yota" - }, { "symbol": "YQ", "name": "17 Education & Technology Group Inc. American Depositary Shares", - "lastsale": "$1.57", - "netchange": "-0.2685", - "pctchange": "-14.604%", - "volume": "48904", - "marketCap": "16032557.00", + "lastsale": "$1.51", + "netchange": "-0.06", + "pctchange": "-3.822%", + "volume": "43042", + "marketCap": "14720546.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -58186,11 +58312,11 @@ { "symbol": "YS", "name": "YS Biopharma Co. Ltd. Ordinary Shares", - "lastsale": "$0.45", - "netchange": "-0.0366", - "pctchange": "-7.522%", - "volume": "177558", - "marketCap": "41876190.00", + "lastsale": "$0.51", + "netchange": "0.06", + "pctchange": "13.333%", + "volume": "155169", + "marketCap": "47459682.00", "country": "China", "ipoyear": "", "industry": "Blank Checks", @@ -58200,11 +58326,11 @@ { "symbol": "YSBPW", "name": "YS Biopharma Co. Ltd. Warrants", - "lastsale": "$0.0303", - "netchange": "-0.0047", - "pctchange": "-13.429%", - "volume": "5300", - "marketCap": "2819663.00", + "lastsale": "$0.025", + "netchange": "-0.0053", + "pctchange": "-17.492%", + "volume": "31914", + "marketCap": "2326455.00", "country": "China", "ipoyear": "", "industry": "Blank Checks", @@ -58214,11 +58340,11 @@ { "symbol": "YTEN", "name": "Yield10 Bioscience Inc. Common Stock", - "lastsale": "$0.22", - "netchange": "-0.0027", - "pctchange": "-1.212%", - "volume": "272976", - "marketCap": "2635819.00", + "lastsale": "$0.2023", + "netchange": "-0.0177", + "pctchange": "-8.045%", + "volume": "293253", + "marketCap": "2423755.00", "country": "United States", "ipoyear": "2006", "industry": "", @@ -58228,11 +58354,11 @@ { "symbol": "YTRA", "name": "Yatra Online Inc. Ordinary Shares", - "lastsale": "$1.58", - "netchange": "-0.04", - "pctchange": "-2.469%", - "volume": "57831", - "marketCap": "97633028.00", + "lastsale": "$1.59", + "netchange": "0.01", + "pctchange": "0.633%", + "volume": "79602", + "marketCap": "98250959.00", "country": "India", "ipoyear": "", "industry": "Transportation Services", @@ -58242,11 +58368,11 @@ { "symbol": "YY", "name": "JOYY Inc. American Depositary Shares", - "lastsale": "$38.80", - "netchange": "0.26", - "pctchange": "0.675%", - "volume": "237589", - "marketCap": "2701811965.00", + "lastsale": "$39.88", + "netchange": "1.08", + "pctchange": "2.784%", + "volume": "601027", + "marketCap": "2777017041.00", "country": "China", "ipoyear": "2012", "industry": "EDP Services", @@ -58256,11 +58382,11 @@ { "symbol": "Z", "name": "Zillow Group Inc. Class C Capital Stock", - "lastsale": "$56.27", - "netchange": "0.47", - "pctchange": "0.842%", - "volume": "5971107", - "marketCap": "13144849701.00", + "lastsale": "$57.85", + "netchange": "1.58", + "pctchange": "2.808%", + "volume": "5268241", + "marketCap": "13513942690.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -58270,11 +58396,11 @@ { "symbol": "ZAPP", "name": "Zapp Electric Vehicles Group Limited Ordinary Shares", - "lastsale": "$0.226", - "netchange": "-0.0053", - "pctchange": "-2.291%", - "volume": "1437015", - "marketCap": "12535153.00", + "lastsale": "$0.245", + "netchange": "0.019", + "pctchange": "8.407%", + "volume": "353338", + "marketCap": "13588994.00", "country": "Thailand", "ipoyear": "", "industry": "Motor Vehicles", @@ -58298,25 +58424,25 @@ { "symbol": "ZBRA", "name": "Zebra Technologies Corporation Class A Common Stock", - "lastsale": "$266.68", - "netchange": "-3.50", - "pctchange": "-1.295%", - "volume": "484953", - "marketCap": "13696579195.00", + "lastsale": "$269.42", + "netchange": "2.74", + "pctchange": "1.027%", + "volume": "467048", + "marketCap": "13837304510.00", "country": "United States", "ipoyear": "1991", - "industry": "Industrial Machinery/Components", - "sector": "Industrials", + "industry": "Computer peripheral equipment", + "sector": "Technology", "url": "/market-activity/stocks/zbra" }, { "symbol": "ZCMD", "name": "Zhongchao Inc. Class A Ordinary Shares", - "lastsale": "$0.4771", - "netchange": "-0.0229", - "pctchange": "-4.58%", - "volume": "8697", - "marketCap": "9785321.00", + "lastsale": "$0.4602", + "netchange": "-0.0169", + "pctchange": "-3.542%", + "volume": "16822", + "marketCap": "9438702.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -58326,25 +58452,25 @@ { "symbol": "ZD", "name": "Ziff Davis Inc. Common Stock", - "lastsale": "$66.26", - "netchange": "-0.29", - "pctchange": "-0.436%", - "volume": "308640", - "marketCap": "3046949734.00", + "lastsale": "$67.51", + "netchange": "1.25", + "pctchange": "1.887%", + "volume": "285669", + "marketCap": "3104430675.00", "country": "United States", "ipoyear": "", - "industry": "Advertising", - "sector": "Consumer Discretionary", + "industry": "Telecommunications Equipment", + "sector": "Telecommunications", "url": "/market-activity/stocks/zd" }, { "symbol": "ZENV", "name": "Zenvia Inc. Class A Common Stock", - "lastsale": "$1.02", - "netchange": "-0.01", - "pctchange": "-0.971%", - "volume": "37900", - "marketCap": "18441600.00", + "lastsale": "$1.12", + "netchange": "0.10", + "pctchange": "9.804%", + "volume": "43468", + "marketCap": "20249600.00", "country": "Brazil", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -58354,11 +58480,11 @@ { "symbol": "ZEUS", "name": "Olympic Steel Inc. Common Stock", - "lastsale": "$61.32", - "netchange": "2.03", - "pctchange": "3.424%", - "volume": "120612", - "marketCap": "682647475.00", + "lastsale": "$65.02", + "netchange": "3.70", + "pctchange": "6.034%", + "volume": "126514", + "marketCap": "723837881.00", "country": "United States", "ipoyear": "1994", "industry": "Metal Fabrications", @@ -58368,11 +58494,11 @@ { "symbol": "ZFOX", "name": "ZeroFox Holdings Inc. Common Stock", - "lastsale": "$0.554", - "netchange": "0.0102", - "pctchange": "1.876%", - "volume": "265528", - "marketCap": "69004426.00", + "lastsale": "$0.6008", + "netchange": "0.0468", + "pctchange": "8.448%", + "volume": "101155", + "marketCap": "74833681.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -58382,11 +58508,11 @@ { "symbol": "ZFOXW", "name": "ZeroFox Holdings Inc. Warrants", - "lastsale": "$0.0115", - "netchange": "-0.0035", - "pctchange": "-23.333%", - "volume": "44521", - "marketCap": "1432402.00", + "lastsale": "$0.0101", + "netchange": "-0.0015", + "pctchange": "-12.931%", + "volume": "51876", + "marketCap": "1258023.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -58396,11 +58522,11 @@ { "symbol": "ZG", "name": "Zillow Group Inc. Class A Common Stock", - "lastsale": "$55.33", - "netchange": "0.55", - "pctchange": "1.004%", - "volume": "1560626", - "marketCap": "12925262732.00", + "lastsale": "$56.93", + "netchange": "1.60", + "pctchange": "2.892%", + "volume": "999222", + "marketCap": "13299027785.00", "country": "United States", "ipoyear": "2011", "industry": "Business Services", @@ -58410,11 +58536,11 @@ { "symbol": "ZI", "name": "ZoomInfo Technologies Inc Common Stock", - "lastsale": "$18.06", - "netchange": "-0.27", - "pctchange": "-1.473%", - "volume": "5304014", - "marketCap": "7039469963.00", + "lastsale": "$18.83", + "netchange": "0.77", + "pctchange": "4.264%", + "volume": "6898007", + "marketCap": "7339602404.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -58424,11 +58550,11 @@ { "symbol": "ZIMV", "name": "ZimVie Inc. Common Stock", - "lastsale": "$17.10", - "netchange": "5.88", - "pctchange": "52.406%", - "volume": "3518958", - "marketCap": "453766814.00", + "lastsale": "$16.84", + "netchange": "-0.26", + "pctchange": "-1.52%", + "volume": "1391833", + "marketCap": "446867436.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -58438,11 +58564,11 @@ { "symbol": "ZION", "name": "Zions Bancorporation N.A. Common Stock", - "lastsale": "$43.04", - "netchange": "-0.80", - "pctchange": "-1.825%", - "volume": "2066591", - "marketCap": "6376324309.00", + "lastsale": "$43.93", + "netchange": "0.89", + "pctchange": "2.068%", + "volume": "1876158", + "marketCap": "6508176740.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -58452,11 +58578,11 @@ { "symbol": "ZIONL", "name": "Zions Bancorporation 6.95% Fixed-to-Floating Rate Subordinated Notes", - "lastsale": "$25.50", - "netchange": "0.095", - "pctchange": "0.374%", - "volume": "8878", - "marketCap": "3777794375.00", + "lastsale": "$25.45", + "netchange": "-0.05", + "pctchange": "-0.196%", + "volume": "8731", + "marketCap": "3770386935.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -58466,11 +58592,11 @@ { "symbol": "ZIONO", "name": "Zions Bancorporation N.A. Dep Shs Repstg 1/40th Perp Pfd Ser G", - "lastsale": "$25.59", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6525", - "marketCap": "3791127766.00", + "lastsale": "$25.56", + "netchange": "-0.03", + "pctchange": "-0.117%", + "volume": "10616", + "marketCap": "3786683302.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -58480,11 +58606,11 @@ { "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": "$19.6386", - "netchange": "0.0386", - "pctchange": "0.197%", - "volume": "4401", - "marketCap": "2909435004.00", + "lastsale": "$19.66", + "netchange": "0.0214", + "pctchange": "0.109%", + "volume": "2459", + "marketCap": "2912605388.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -58494,11 +58620,11 @@ { "symbol": "ZJYL", "name": "JIN MEDICAL INTERNATIONAL LTD. Ordinary Shares", - "lastsale": "$101.87", - "netchange": "73.86", - "pctchange": "263.692%", - "volume": "772515", - "marketCap": "804773000.00", + "lastsale": "$113.88", + "netchange": "12.01", + "pctchange": "11.79%", + "volume": "307181", + "marketCap": "899652000.00", "country": "", "ipoyear": "2023", "industry": "Industrial Specialties", @@ -58508,11 +58634,11 @@ { "symbol": "ZKIN", "name": "ZK International Group Co. Ltd Ordinary Share", - "lastsale": "$1.15", - "netchange": "0.11", - "pctchange": "10.577%", - "volume": "894246", - "marketCap": "34948500.00", + "lastsale": "$1.07", + "netchange": "-0.08", + "pctchange": "-6.957%", + "volume": "120488", + "marketCap": "32517300.00", "country": "China", "ipoyear": "2017", "industry": "Metal Fabrications", @@ -58522,11 +58648,11 @@ { "symbol": "ZLAB", "name": "Zai Lab Limited American Depositary Shares", - "lastsale": "$29.99", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "286574", - "marketCap": "2964173903.00", + "lastsale": "$30.58", + "netchange": "0.59", + "pctchange": "1.967%", + "volume": "354923", + "marketCap": "3022488761.00", "country": "China", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -58536,10 +58662,10 @@ { "symbol": "ZLS", "name": "Zalatoris II Acquisition Corp Class A Ordinary Shares", - "lastsale": "$10.66", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1969", + "lastsale": "$10.67", + "netchange": "0.01", + "pctchange": "0.094%", + "volume": "115", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -58550,11 +58676,11 @@ { "symbol": "ZM", "name": "Zoom Video Communications Inc. Class A Common Stock", - "lastsale": "$71.36", - "netchange": "-0.21", - "pctchange": "-0.293%", - "volume": "2965470", - "marketCap": "21723661031.00", + "lastsale": "$72.42", + "netchange": "1.06", + "pctchange": "1.485%", + "volume": "3013092", + "marketCap": "22046349942.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -58564,11 +58690,11 @@ { "symbol": "ZNTL", "name": "Zentalis Pharmaceuticals Inc. Common Stock", - "lastsale": "$13.88", - "netchange": "-0.79", - "pctchange": "-5.385%", - "volume": "950056", - "marketCap": "982228901.00", + "lastsale": "$14.25", + "netchange": "0.37", + "pctchange": "2.666%", + "volume": "1013469", + "marketCap": "1008412237.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -58578,11 +58704,11 @@ { "symbol": "ZS", "name": "Zscaler Inc. Common Stock", - "lastsale": "$222.55", - "netchange": "0.89", - "pctchange": "0.402%", - "volume": "2487177", - "marketCap": "33011608185.00", + "lastsale": "$224.04", + "netchange": "1.49", + "pctchange": "0.67%", + "volume": "1542358", + "marketCap": "33232625018.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -58592,25 +58718,25 @@ { "symbol": "ZTEK", "name": "Zentek Ltd. Common Stock", - "lastsale": "$1.06", - "netchange": "-0.01", - "pctchange": "-0.935%", - "volume": "31283", - "marketCap": "106935046.00", + "lastsale": "$1.14", + "netchange": "0.08", + "pctchange": "7.547%", + "volume": "11914", + "marketCap": "115005616.00", "country": "Canada", "ipoyear": "", - "industry": "Major Chemicals", - "sector": "Industrials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/ztek" }, { "symbol": "ZUMZ", "name": "Zumiez Inc. Common Stock", - "lastsale": "$19.06", - "netchange": "-0.33", - "pctchange": "-1.702%", - "volume": "204091", - "marketCap": "378036650.00", + "lastsale": "$19.46", + "netchange": "0.40", + "pctchange": "2.099%", + "volume": "220777", + "marketCap": "385970263.00", "country": "United States", "ipoyear": "2005", "industry": "Clothing/Shoe/Accessory Stores", @@ -58620,25 +58746,39 @@ { "symbol": "ZURA", "name": "Zura Bio Limited Class A Ordinary Shares", - "lastsale": "$4.82", - "netchange": "0.24", - "pctchange": "5.24%", - "volume": "129206", - "marketCap": "210121528.00", + "lastsale": "$5.00", + "netchange": "0.18", + "pctchange": "3.734%", + "volume": "184043", + "marketCap": "217968390.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/zura" }, + { + "symbol": "ZURAW", + "name": "Zura Bio Limited Warrants", + "lastsale": "$0.45", + "netchange": "0.05", + "pctchange": "12.50%", + "volume": "1674", + "marketCap": "19617155.00", + "country": "Cayman Islands", + "ipoyear": "", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", + "sector": "Health Care", + "url": "/market-activity/stocks/zuraw" + }, { "symbol": "ZVRA", "name": "Zevra Therapeutics Inc. Common Stock", - "lastsale": "$4.80", - "netchange": "0.035", - "pctchange": "0.735%", - "volume": "220095", - "marketCap": "173847187.00", + "lastsale": "$4.90", + "netchange": "0.10", + "pctchange": "2.083%", + "volume": "212284", + "marketCap": "177469004.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -58648,11 +58788,11 @@ { "symbol": "ZVSA", "name": "ZyVersa Therapeutics Inc. Common Stock", - "lastsale": "$1.07", - "netchange": "0.295", - "pctchange": "38.065%", - "volume": "4934497", - "marketCap": "1330328.00", + "lastsale": "$0.88", + "netchange": "-0.19", + "pctchange": "-17.757%", + "volume": "1337603", + "marketCap": "1094101.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -58662,11 +58802,11 @@ { "symbol": "ZYME", "name": "Zymeworks Inc. Common Stock", - "lastsale": "$9.06", - "netchange": "-0.04", - "pctchange": "-0.44%", - "volume": "571325", - "marketCap": "634218002.00", + "lastsale": "$9.33", + "netchange": "0.27", + "pctchange": "2.98%", + "volume": "358767", + "marketCap": "653118539.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -58676,11 +58816,11 @@ { "symbol": "ZYXI", "name": "Zynex Inc. Common Stock", - "lastsale": "$10.32", - "netchange": "0.20", - "pctchange": "1.976%", - "volume": "316176", - "marketCap": "349886979.00", + "lastsale": "$10.47", + "netchange": "0.15", + "pctchange": "1.453%", + "volume": "314767", + "marketCap": "354972545.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", diff --git a/nasdaq/nasdaq_tickers.json b/nasdaq/nasdaq_tickers.json index fc7a68a8..518cdcf7 100644 --- a/nasdaq/nasdaq_tickers.json +++ b/nasdaq/nasdaq_tickers.json @@ -20,6 +20,7 @@ "ABLLL", "ABLLW", "ABLV", + "ABLVW", "ABNB", "ABOS", "ABSI", @@ -30,6 +31,8 @@ "ACAB", "ACABW", "ACAC", + "ACACU", + "ACACW", "ACAD", "ACAH", "ACAHW", @@ -37,6 +40,7 @@ "ACAXU", "ACB", "ACBA", + "ACBAU", "ACCD", "ACDC", "ACET", @@ -99,6 +103,7 @@ "AEIS", "AEMD", "AENT", + "AENTW", "AEP", "AERT", "AERTW", @@ -118,6 +123,7 @@ "AFYA", "AGAE", "AGBA", + "AGBAW", "AGEN", "AGFY", "AGIO", @@ -137,11 +143,11 @@ "AHI", "AIB", "AIBBR", - "AIBBU", "AIH", "AIHS", "AIMAU", "AIMAW", + "AIMBU", "AIMD", "AIMDW", "AIP", @@ -189,8 +195,6 @@ "ALRN", "ALRS", "ALSA", - "ALSAR", - "ALSAU", "ALSAW", "ALT", "ALTI", @@ -218,7 +222,6 @@ "AMLX", "AMNB", "AMPG", - "AMPGW", "AMPH", "AMPL", "AMRK", @@ -278,7 +281,6 @@ "APRE", "APTM", "APTMU", - "APTMW", "APTO", "APVO", "APWC", @@ -332,6 +334,7 @@ "ASCA", "ASCAW", "ASCB", + "ASCBR", "ASLE", "ASLN", "ASMB", @@ -541,6 +544,7 @@ "BLAC", "BLACR", "BLACU", + "BLACW", "BLBD", "BLBX", "BLDE", @@ -576,6 +580,7 @@ "BNZI", "BNZIW", "BOCN", + "BOCNU", "BOCNW", "BOF", "BOKF", @@ -617,6 +622,7 @@ "BRLT", "BRNS", "BROG", + "BROGW", "BRP", "BRSH", "BRSHW", @@ -661,6 +667,7 @@ "BWV", "BYFC", "BYND", + "BYNO", "BYNOW", "BYRN", "BYSI", @@ -733,7 +740,6 @@ "CCSI", "CCTS", "CCTSW", - "CD", "CDAQ", "CDIO", "CDIOW", @@ -742,7 +748,6 @@ "CDNA", "CDNS", "CDRO", - "CDROW", "CDT", "CDTTW", "CDTX", @@ -779,7 +784,6 @@ "CFFI", "CFFN", "CFFS", - "CFFSW", "CFLT", "CFSB", "CG", @@ -803,6 +807,7 @@ "CHK", "CHKEL", "CHKEW", + "CHKEZ", "CHKP", "CHMG", "CHNR", @@ -849,7 +854,6 @@ "CLIN", "CLINR", "CLINU", - "CLINW", "CLIR", "CLLS", "CLMB", @@ -877,7 +881,7 @@ "CMAXW", "CMBM", "CMCA", - "CMCAW", + "CMCAU", "CMCO", "CMCSA", "CMCT", @@ -898,7 +902,6 @@ "CNFR", "CNFRZ", "CNGL", - "CNGLU", "CNGLW", "CNOB", "CNOBP", @@ -1083,6 +1086,7 @@ "DAVEW", "DAWN", "DBGI", + "DBGIW", "DBVT", "DBX", "DCBO", @@ -1097,7 +1101,6 @@ "DDOG", "DECA", "DECAU", - "DECAW", "DENN", "DERM", "DFLI", @@ -1109,7 +1112,6 @@ "DGLY", "DH", "DHAC", - "DHACW", "DHC", "DHCA", "DHCAW", @@ -1119,7 +1121,6 @@ "DIBS", "DIOD", "DISA", - "DISAU", "DISAW", "DISH", "DIST", @@ -1151,11 +1152,11 @@ "DOX", "DOYU", "DPCS", - "DPCSW", "DPRO", "DRCT", "DRIO", "DRMA", + "DRMAW", "DRRX", "DRS", "DRTS", @@ -1255,12 +1256,14 @@ "EM", "EMBC", "EMCG", + "EMCGR", "EMCGW", "EMKR", "EML", "EMLD", "EMLDW", "ENCP", + "ENCPW", "ENER", "ENERR", "ENERW", @@ -1291,6 +1294,7 @@ "ERII", "ERNA", "ESAC", + "ESACU", "ESACW", "ESCA", "ESEA", @@ -1414,6 +1418,7 @@ "FIBK", "FICV", "FICVU", + "FICVW", "FINW", "FIP", "FISI", @@ -1490,7 +1495,6 @@ "FRSH", "FRST", "FRSX", - "FRTX", "FRZA", "FSBC", "FSBW", @@ -1511,6 +1515,8 @@ "FTFT", "FTHM", "FTII", + "FTIIU", + "FTIIW", "FTLF", "FTNT", "FTRE", @@ -1539,6 +1545,7 @@ "GAINZ", "GALT", "GAMB", + "GAMCW", "GAME", "GAN", "GANX", @@ -1603,7 +1610,6 @@ "GIPR", "GIPRW", "GLAC", - "GLACR", "GLACU", "GLAD", "GLADZ", @@ -1632,6 +1638,7 @@ "GMDA", "GMFI", "GMFIU", + "GMFIW", "GMGI", "GMM", "GNFT", @@ -1659,7 +1666,6 @@ "GOVXW", "GP", "GPAC", - "GPACU", "GPAK", "GPCR", "GPP", @@ -1715,8 +1721,6 @@ "HA", "HAFC", "HAIA", - "HAIAU", - "HAIAW", "HAIN", "HALL", "HALO", @@ -1759,7 +1763,6 @@ "HGBL", "HHGC", "HHGCR", - "HHGCW", "HHRS", "HHS", "HIBB", @@ -1787,6 +1790,7 @@ "HOFVW", "HOLI", "HOLO", + "HOLOW", "HOLX", "HON", "HONE", @@ -1811,12 +1815,14 @@ "HRZN", "HSAI", "HSCS", + "HSCSW", "HSDT", "HSIC", "HSII", "HSON", "HSPO", "HSPOR", + "HSPOU", "HST", "HSTM", "HTBI", @@ -1897,10 +1903,12 @@ "IGTA", "IGTAR", "IGTAU", + "IGTAW", "IHRT", "III", "IIIV", "IINN", + "IINNW", "IKNA", "IKT", "ILAG", @@ -1932,6 +1940,7 @@ "IMXI", "INAB", "INAQ", + "INAQU", "INAQW", "INBK", "INBKZ", @@ -2010,7 +2019,6 @@ "ISPR", "ISRG", "ISRL", - "ISRLU", "ISRLW", "ISSC", "ISTR", @@ -2027,6 +2035,7 @@ "IVCA", "IVCAW", "IVCB", + "IVCBU", "IVCBW", "IVCP", "IVCPU", @@ -2056,7 +2065,6 @@ "JD", "JEWL", "JFBR", - "JFBRW", "JFIN", "JFU", "JG", @@ -2084,7 +2092,7 @@ "KA", "KACL", "KACLR", - "KACLW", + "KACLU", "KALA", "KALU", "KALV", @@ -2151,6 +2159,7 @@ "KWESW", "KXIN", "KYCH", + "KYCHR", "KYCHW", "KYMR", "KZIA", @@ -2210,6 +2219,7 @@ "LFST", "LFUS", "LFVN", + "LGCB", "LGHL", "LGHLW", "LGIH", @@ -2217,6 +2227,7 @@ "LGND", "LGO", "LGST", + "LGSTU", "LGSTW", "LGVC", "LGVCW", @@ -2248,7 +2259,6 @@ "LIVE", "LIVN", "LIXT", - "LIXTW", "LIZI", "LKCO", "LKFN", @@ -2341,12 +2351,14 @@ "MANH", "MAPS", "MAPSW", + "MAQC", "MAQCW", "MAR", "MARA", "MARK", "MARPS", "MARX", + "MARXR", "MASI", "MASS", "MAT", @@ -2372,7 +2384,6 @@ "MCAAW", "MCAC", "MCACR", - "MCACW", "MCAF", "MCAFR", "MCAFU", @@ -2421,6 +2432,7 @@ "METCL", "MFH", "MFIC", + "MFICL", "MFIN", "MGAM", "MGEE", @@ -2582,6 +2594,7 @@ "NCMI", "NCNA", "NCNC", + "NCNCW", "NCNO", "NCPL", "NCPLW", @@ -2617,23 +2630,20 @@ "NFTG", "NGM", "NGMS", + "NGNE", "NHTC", "NICE", "NICK", "NIOBW", - "NIR", - "NIRWW", "NISN", "NIU", "NKGN", - "NKGNW", "NKLA", "NKSH", "NKTR", "NKTX", "NLSP", "NLSPW", - "NLTX", "NMFC", "NMFCZ", "NMIH", @@ -2657,9 +2667,9 @@ "NOVT", "NOVV", "NPAB", - "NPABW", "NPCE", "NRAC", + "NRACU", "NRACW", "NRBO", "NRC", @@ -2748,7 +2758,6 @@ "NYMTZ", "NYXH", "OABI", - "OABIW", "OAKU", "OAKUR", "OAKUW", @@ -2757,6 +2766,7 @@ "OBLG", "OBT", "OCAX", + "OCAXU", "OCAXW", "OCC", "OCCI", @@ -2786,6 +2796,7 @@ "OFSSH", "OGI", "OHAA", + "OHAAU", "OHAAW", "OKTA", "OKYO", @@ -2813,7 +2824,6 @@ "ONDS", "ONEW", "ONFO", - "ONFOW", "ONMD", "ONMDW", "ONTX", @@ -2877,9 +2887,11 @@ "OXLCP", "OXLCZ", "OXSQ", + "OXSQG", "OXSQL", "OXSQZ", "OXUS", + "OXUSU", "OXUSW", "OZK", "OZKAP", @@ -2937,7 +2949,6 @@ "PECO", "PEGA", "PEGR", - "PEGRU", "PEGY", "PENN", "PEP", @@ -2980,6 +2991,7 @@ "PHXM", "PI", "PIII", + "PIIIW", "PIK", "PINC", "PIRS", @@ -2988,7 +3000,6 @@ "PKOH", "PLAB", "PLAO", - "PLAOU", "PLAOW", "PLAY", "PLBC", @@ -3040,12 +3051,11 @@ "PPBT", "PPC", "PPHP", - "PPHPW", + "PPHPR", "PPIH", "PPSI", "PPTA", "PPYA", - "PPYAU", "PPYAW", "PRAA", "PRAX", @@ -3059,7 +3069,6 @@ "PRGS", "PRLD", "PRLH", - "PRLHW", "PRME", "PROC", "PROCW", @@ -3097,9 +3106,9 @@ "PTEN", "PTGX", "PTHR", - "PTHRU", "PTHRW", "PTIX", + "PTIXW", "PTLO", "PTMN", "PTON", @@ -3107,6 +3116,7 @@ "PTSI", "PTVE", "PTWO", + "PTWOU", "PTWOW", "PUBM", "PUCK", @@ -3139,7 +3149,6 @@ "QDRO", "QDROW", "QETA", - "QETAR", "QETAU", "QFIN", "QH", @@ -3212,7 +3221,6 @@ "REGN", "REKR", "RELI", - "RELIW", "RELL", "RELY", "RENB", @@ -3225,7 +3233,6 @@ "REVBW", "REYN", "RFAC", - "RFACW", "RFIL", "RGC", "RGCO", @@ -3321,7 +3328,6 @@ "RWAYZ", "RWLK", "RWOD", - "RWODR", "RWODW", "RXRX", "RXST", @@ -3584,7 +3590,6 @@ "SRTS", "SRZN", "SRZNW", - "SSB", "SSBI", "SSBK", "SSIC", @@ -3594,6 +3599,7 @@ "SSP", "SSRM", "SSSS", + "SSSSL", "SSTI", "SSYS", "STAA", @@ -3625,7 +3631,6 @@ "STRS", "STRT", "STSS", - "STSSW", "STTK", "STX", "SUNW", @@ -3635,7 +3640,6 @@ "SVC", "SVFD", "SVII", - "SVIIR", "SVIIU", "SVIIW", "SVMH", @@ -3644,7 +3648,6 @@ "SVRE", "SVREW", "SWAG", - "SWAGW", "SWAV", "SWBI", "SWIM", @@ -3652,6 +3655,7 @@ "SWKH", "SWKHL", "SWKS", + "SWSS", "SWTX", "SWVL", "SWVLW", @@ -3723,7 +3727,6 @@ "TER", "TERN", "TETE", - "TETEW", "TFFP", "TFIN", "TFINP", @@ -3732,11 +3735,13 @@ "TGAN", "TGL", "TGTX", + "TGVC", "TGVCW", "TH", "THAR", "THCH", "THCP", + "THCPU", "THCPW", "THFF", "THMO", @@ -3803,6 +3808,7 @@ "TRNR", "TRNS", "TRON", + "TRONU", "TRONW", "TROO", "TROW", @@ -3895,6 +3901,7 @@ "USAP", "USAU", "USCB", + "USCT", "USCTW", "USEA", "USEG", @@ -3942,7 +3949,6 @@ "VFS", "VFSWW", "VGAS", - "VGASW", "VIA", "VIASP", "VIAV", @@ -4007,6 +4013,8 @@ "VSME", "VSSYW", "VSTA", + "VSTE", + "VSTEW", "VSTM", "VTGN", "VTNR", @@ -4063,6 +4071,8 @@ "WING", "WINT", "WINV", + "WINVU", + "WINVW", "WIRE", "WISA", "WISH", @@ -4071,7 +4081,6 @@ "WKHS", "WKME", "WKSP", - "WKSPW", "WLDN", "WLDS", "WLDSW", @@ -4122,6 +4131,7 @@ "XENE", "XERS", "XFIN", + "XFINU", "XFINW", "XFOR", "XGN", @@ -4153,7 +4163,6 @@ "YMAB", "YORW", "YOSH", - "YOTA", "YQ", "YS", "YSBPW", @@ -4187,6 +4196,7 @@ "ZTEK", "ZUMZ", "ZURA", + "ZURAW", "ZVRA", "ZVSA", "ZYME", diff --git a/nasdaq/nasdaq_tickers.txt b/nasdaq/nasdaq_tickers.txt index dbc30538..eb038e05 100644 --- a/nasdaq/nasdaq_tickers.txt +++ b/nasdaq/nasdaq_tickers.txt @@ -19,6 +19,7 @@ ABL ABLLL ABLLW ABLV +ABLVW ABNB ABOS ABSI @@ -29,6 +30,8 @@ ABVX ACAB ACABW ACAC +ACACU +ACACW ACAD ACAH ACAHW @@ -36,6 +39,7 @@ ACAX ACAXU ACB ACBA +ACBAU ACCD ACDC ACET @@ -98,6 +102,7 @@ AEI AEIS AEMD AENT +AENTW AEP AERT AERTW @@ -117,6 +122,7 @@ AFRM AFYA AGAE AGBA +AGBAW AGEN AGFY AGIO @@ -136,11 +142,11 @@ AHG AHI AIB AIBBR -AIBBU AIH AIHS AIMAU AIMAW +AIMBU AIMD AIMDW AIP @@ -188,8 +194,6 @@ ALRM ALRN ALRS ALSA -ALSAR -ALSAU ALSAW ALT ALTI @@ -217,7 +221,6 @@ AMLI AMLX AMNB AMPG -AMPGW AMPH AMPL AMRK @@ -277,7 +280,6 @@ APPS APRE APTM APTMU -APTMW APTO APVO APWC @@ -331,6 +333,7 @@ ARYD ASCA ASCAW ASCB +ASCBR ASLE ASLN ASMB @@ -540,6 +543,7 @@ BL BLAC BLACR BLACU +BLACW BLBD BLBX BLDE @@ -575,6 +579,7 @@ BNTX BNZI BNZIW BOCN +BOCNU BOCNW BOF BOKF @@ -616,6 +621,7 @@ BRLIW BRLT BRNS BROG +BROGW BRP BRSH BRSHW @@ -660,6 +666,7 @@ BWMX BWV BYFC BYND +BYNO BYNOW BYRN BYSI @@ -732,7 +739,6 @@ CCRN CCSI CCTS CCTSW -CD CDAQ CDIO CDIOW @@ -741,7 +747,6 @@ CDMO CDNA CDNS CDRO -CDROW CDT CDTTW CDTX @@ -778,7 +783,6 @@ CFBK CFFI CFFN CFFS -CFFSW CFLT CFSB CG @@ -802,6 +806,7 @@ CHI CHK CHKEL CHKEW +CHKEZ CHKP CHMG CHNR @@ -848,7 +853,6 @@ CLGN CLIN CLINR CLINU -CLINW CLIR CLLS CLMB @@ -876,7 +880,7 @@ CMAX CMAXW CMBM CMCA -CMCAW +CMCAU CMCO CMCSA CMCT @@ -897,7 +901,6 @@ CNEY CNFR CNFRZ CNGL -CNGLU CNGLW CNOB CNOBP @@ -1082,6 +1085,7 @@ DAVE DAVEW DAWN DBGI +DBGIW DBVT DBX DCBO @@ -1096,7 +1100,6 @@ DDI DDOG DECA DECAU -DECAW DENN DERM DFLI @@ -1108,7 +1111,6 @@ DGII DGLY DH DHAC -DHACW DHC DHCA DHCAW @@ -1118,7 +1120,6 @@ DHIL DIBS DIOD DISA -DISAU DISAW DISH DIST @@ -1150,11 +1151,11 @@ DORM DOX DOYU DPCS -DPCSW DPRO DRCT DRIO DRMA +DRMAW DRRX DRS DRTS @@ -1254,12 +1255,14 @@ ELYM EM EMBC EMCG +EMCGR EMCGW EMKR EML EMLD EMLDW ENCP +ENCPW ENER ENERR ENERW @@ -1290,6 +1293,7 @@ ERIE ERII ERNA ESAC +ESACU ESACW ESCA ESEA @@ -1413,6 +1417,7 @@ FIACW FIBK FICV FICVU +FICVW FINW FIP FISI @@ -1489,7 +1494,6 @@ FRPT FRSH FRST FRSX -FRTX FRZA FSBC FSBW @@ -1510,6 +1514,8 @@ FTEL FTFT FTHM FTII +FTIIU +FTIIW FTLF FTNT FTRE @@ -1538,6 +1544,7 @@ GAINN GAINZ GALT GAMB +GAMCW GAME GAN GANX @@ -1602,7 +1609,6 @@ GILT GIPR GIPRW GLAC -GLACR GLACU GLAD GLADZ @@ -1631,6 +1637,7 @@ GMBLZ GMDA GMFI GMFIU +GMFIW GMGI GMM GNFT @@ -1658,7 +1665,6 @@ GOVX GOVXW GP GPAC -GPACU GPAK GPCR GPP @@ -1714,8 +1720,6 @@ GYRO HA HAFC HAIA -HAIAU -HAIAW HAIN HALL HALO @@ -1758,7 +1762,6 @@ HFWA HGBL HHGC HHGCR -HHGCW HHRS HHS HIBB @@ -1786,6 +1789,7 @@ HOFV HOFVW HOLI HOLO +HOLOW HOLX HON HONE @@ -1810,12 +1814,14 @@ HRYU HRZN HSAI HSCS +HSCSW HSDT HSIC HSII HSON HSPO HSPOR +HSPOU HST HSTM HTBI @@ -1896,10 +1902,12 @@ IGMS IGTA IGTAR IGTAU +IGTAW IHRT III IIIV IINN +IINNW IKNA IKT ILAG @@ -1931,6 +1939,7 @@ IMVT IMXI INAB INAQ +INAQU INAQW INBK INBKZ @@ -2009,7 +2018,6 @@ ISPOW ISPR ISRG ISRL -ISRLU ISRLW ISSC ISTR @@ -2026,6 +2034,7 @@ IVAC IVCA IVCAW IVCB +IVCBU IVCBW IVCP IVCPU @@ -2055,7 +2064,6 @@ JCTCF JD JEWL JFBR -JFBRW JFIN JFU JG @@ -2083,7 +2091,7 @@ JZXN KA KACL KACLR -KACLW +KACLU KALA KALU KALV @@ -2150,6 +2158,7 @@ KWE KWESW KXIN KYCH +KYCHR KYCHW KYMR KZIA @@ -2209,6 +2218,7 @@ LFMDP LFST LFUS LFVN +LGCB LGHL LGHLW LGIH @@ -2216,6 +2226,7 @@ LGMK LGND LGO LGST +LGSTU LGSTW LGVC LGVCW @@ -2247,7 +2258,6 @@ LITM LIVE LIVN LIXT -LIXTW LIZI LKCO LKFN @@ -2340,12 +2350,14 @@ MAMA MANH MAPS MAPSW +MAQC MAQCW MAR MARA MARK MARPS MARX +MARXR MASI MASS MAT @@ -2371,7 +2383,6 @@ MCAA MCAAW MCAC MCACR -MCACW MCAF MCAFR MCAFU @@ -2420,6 +2431,7 @@ METCB METCL MFH MFIC +MFICL MFIN MGAM MGEE @@ -2581,6 +2593,7 @@ NCACW NCMI NCNA NCNC +NCNCW NCNO NCPL NCPLW @@ -2616,23 +2629,20 @@ NFLX NFTG NGM NGMS +NGNE NHTC NICE NICK NIOBW -NIR -NIRWW NISN NIU NKGN -NKGNW NKLA NKSH NKTR NKTX NLSP NLSPW -NLTX NMFC NMFCZ NMIH @@ -2656,9 +2666,9 @@ NOTV NOVT NOVV NPAB -NPABW NPCE NRAC +NRACU NRACW NRBO NRC @@ -2747,7 +2757,6 @@ NYMTN NYMTZ NYXH OABI -OABIW OAKU OAKUR OAKUW @@ -2756,6 +2765,7 @@ OBIO OBLG OBT OCAX +OCAXU OCAXW OCC OCCI @@ -2785,6 +2795,7 @@ OFS OFSSH OGI OHAA +OHAAU OHAAW OKTA OKYO @@ -2812,7 +2823,6 @@ ONCY ONDS ONEW ONFO -ONFOW ONMD ONMDW ONTX @@ -2876,9 +2886,11 @@ OXLCO OXLCP OXLCZ OXSQ +OXSQG OXSQL OXSQZ OXUS +OXUSU OXUSW OZK OZKAP @@ -2936,7 +2948,6 @@ PEBO PECO PEGA PEGR -PEGRU PEGY PENN PEP @@ -2979,6 +2990,7 @@ PHVS PHXM PI PIII +PIIIW PIK PINC PIRS @@ -2987,7 +2999,6 @@ PKBK PKOH PLAB PLAO -PLAOU PLAOW PLAY PLBC @@ -3039,12 +3050,11 @@ PPBI PPBT PPC PPHP -PPHPW +PPHPR PPIH PPSI PPTA PPYA -PPYAU PPYAW PRAA PRAX @@ -3058,7 +3068,6 @@ PRFX PRGS PRLD PRLH -PRLHW PRME PROC PROCW @@ -3096,9 +3105,9 @@ PTCT PTEN PTGX PTHR -PTHRU PTHRW PTIX +PTIXW PTLO PTMN PTON @@ -3106,6 +3115,7 @@ PTPI PTSI PTVE PTWO +PTWOU PTWOW PUBM PUCK @@ -3138,7 +3148,6 @@ QDEL QDRO QDROW QETA -QETAR QETAU QFIN QH @@ -3211,7 +3220,6 @@ REGCP REGN REKR RELI -RELIW RELL RELY RENB @@ -3224,7 +3232,6 @@ REVB REVBW REYN RFAC -RFACW RFIL RGC RGCO @@ -3320,7 +3327,6 @@ RWAYL RWAYZ RWLK RWOD -RWODR RWODW RXRX RXST @@ -3583,7 +3589,6 @@ SRRK SRTS SRZN SRZNW -SSB SSBI SSBK SSIC @@ -3593,6 +3598,7 @@ SSNT SSP SSRM SSSS +SSSSL SSTI SSYS STAA @@ -3624,7 +3630,6 @@ STRRP STRS STRT STSS -STSSW STTK STX SUNW @@ -3634,7 +3639,6 @@ SURGW SVC SVFD SVII -SVIIR SVIIU SVIIW SVMH @@ -3643,7 +3647,6 @@ SVRA SVRE SVREW SWAG -SWAGW SWAV SWBI SWIM @@ -3651,6 +3654,7 @@ SWIN SWKH SWKHL SWKS +SWSS SWTX SWVL SWVLW @@ -3722,7 +3726,6 @@ TENX TER TERN TETE -TETEW TFFP TFIN TFINP @@ -3731,11 +3734,13 @@ TGAA TGAN TGL TGTX +TGVC TGVCW TH THAR THCH THCP +THCPU THCPW THFF THMO @@ -3802,6 +3807,7 @@ TRMR TRNR TRNS TRON +TRONU TRONW TROO TROW @@ -3894,6 +3900,7 @@ UROY USAP USAU USCB +USCT USCTW USEA USEG @@ -3941,7 +3948,6 @@ VFF VFS VFSWW VGAS -VGASW VIA VIASP VIAV @@ -4006,6 +4012,8 @@ VSEC VSME VSSYW VSTA +VSTE +VSTEW VSTM VTGN VTNR @@ -4062,6 +4070,8 @@ WINA WING WINT WINV +WINVU +WINVW WIRE WISA WISH @@ -4070,7 +4080,6 @@ WKEY WKHS WKME WKSP -WKSPW WLDN WLDS WLDSW @@ -4121,6 +4130,7 @@ XELB XENE XERS XFIN +XFINU XFINW XFOR XGN @@ -4152,7 +4162,6 @@ YJ YMAB YORW YOSH -YOTA YQ YS YSBPW @@ -4186,6 +4195,7 @@ ZS ZTEK ZUMZ ZURA +ZURAW ZVRA ZVSA ZYME diff --git a/nyse/nyse_full_tickers.json b/nyse/nyse_full_tickers.json index c3cd7e19..3edb8837 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": "$137.53", - "netchange": "0.75", - "pctchange": "0.548%", - "volume": "1634687", - "marketCap": "40239527656.00", + "lastsale": "$139.79", + "netchange": "2.26", + "pctchange": "1.643%", + "volume": "1523339", + "marketCap": "40900774893.00", "country": "United States", "ipoyear": "1999", "industry": "Electrical Products", @@ -16,11 +16,11 @@ { "symbol": "AA", "name": "Alcoa Corporation Common Stock ", - "lastsale": "$30.52", - "netchange": "-0.58", - "pctchange": "-1.865%", - "volume": "7267193", - "marketCap": "5446962632.00", + "lastsale": "$32.42", + "netchange": "1.90", + "pctchange": "6.225%", + "volume": "7958380", + "marketCap": "5786059257.00", "country": "United States", "ipoyear": "2016", "industry": "Aluminum", @@ -30,10 +30,10 @@ { "symbol": "AACT", "name": "Ares Acquisition Corporation II Class A Ordinary Shares", - "lastsale": "$10.40", - "netchange": "-0.01", - "pctchange": "-0.096%", - "volume": "108750", + "lastsale": "$10.44", + "netchange": "0.04", + "pctchange": "0.385%", + "volume": "54081", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -44,11 +44,11 @@ { "symbol": "AAIN", "name": "Arlington Asset Investment Corp 6.000% Senior Notes Due 2026", - "lastsale": "$23.21", - "netchange": "-0.17", - "pctchange": "-0.727%", - "volume": "5646", - "marketCap": "657370470.00", + "lastsale": "$23.24", + "netchange": "0.03", + "pctchange": "0.129%", + "volume": "7737", + "marketCap": "658220152.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -58,25 +58,25 @@ { "symbol": "AAN", "name": "Aarons Holdings Company Inc. Common Stock ", - "lastsale": "$10.97", - "netchange": "-0.12", - "pctchange": "-1.082%", - "volume": "302411", - "marketCap": "332712278.00", + "lastsale": "$11.19", + "netchange": "0.22", + "pctchange": "2.005%", + "volume": "315014", + "marketCap": "339384722.00", "country": "United States", "ipoyear": "2020", "industry": "Diversified Commercial Services", - "sector": "Consumer Discretionary", + "sector": "Miscellaneous", "url": "/market-activity/stocks/aan" }, { "symbol": "AAP", "name": "Advance Auto Parts Inc.", - "lastsale": "$60.66", - "netchange": "-2.06", - "pctchange": "-3.284%", - "volume": "1641180", - "marketCap": "3609390713.00", + "lastsale": "$60.86", + "netchange": "0.20", + "pctchange": "0.33%", + "volume": "1868002", + "marketCap": "3621291111.00", "country": "United States", "ipoyear": "", "industry": "Auto & Home Supply Stores", @@ -86,11 +86,11 @@ { "symbol": "AAT", "name": "American Assets Trust Inc. Common Stock", - "lastsale": "$22.56", - "netchange": "-0.44", - "pctchange": "-1.913%", - "volume": "334758", - "marketCap": "1369947653.00", + "lastsale": "$22.67", + "netchange": "0.11", + "pctchange": "0.488%", + "volume": "522033", + "marketCap": "1376627362.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -100,11 +100,11 @@ { "symbol": "AB", "name": "AllianceBernstein Holding L.P. Units", - "lastsale": "$32.21", - "netchange": "0.19", - "pctchange": "0.593%", - "volume": "552806", - "marketCap": "3600977279.00", + "lastsale": "$32.75", + "netchange": "0.54", + "pctchange": "1.676%", + "volume": "570648", + "marketCap": "3661347591.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -114,11 +114,11 @@ { "symbol": "ABBV", "name": "AbbVie Inc. Common Stock", - "lastsale": "$153.42", - "netchange": "-0.62", - "pctchange": "-0.402%", - "volume": "5379319", - "marketCap": "270868751130.00", + "lastsale": "$153.60", + "netchange": "0.18", + "pctchange": "0.117%", + "volume": "5476713", + "marketCap": "271186547866.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -128,11 +128,11 @@ { "symbol": "ABEV", "name": "Ambev S.A. American Depositary Shares (Each representing 1 Common Share)", - "lastsale": "$2.95", - "netchange": "0.07", - "pctchange": "2.431%", - "volume": "6964606", - "marketCap": "46463139710.00", + "lastsale": "$2.98", + "netchange": "0.03", + "pctchange": "1.017%", + "volume": "9883179", + "marketCap": "46935646216.00", "country": "Brazil", "ipoyear": "2013", "industry": "Beverages (Production/Distribution)", @@ -142,11 +142,11 @@ { "symbol": "ABG", "name": "Asbury Automotive Group Inc Common Stock", - "lastsale": "$223.06", - "netchange": "-10.11", - "pctchange": "-4.336%", - "volume": "342660", - "marketCap": "4589988598.00", + "lastsale": "$225.55", + "netchange": "2.49", + "pctchange": "1.116%", + "volume": "345969", + "marketCap": "4641226255.00", "country": "United States", "ipoyear": "2002", "industry": "Retail-Auto Dealers and Gas Stations", @@ -156,11 +156,11 @@ { "symbol": "ABM", "name": "ABM Industries Incorporated Common Stock", - "lastsale": "$45.80", - "netchange": "-0.11", - "pctchange": "-0.24%", - "volume": "462732", - "marketCap": "3001372653.00", + "lastsale": "$46.63", + "netchange": "0.83", + "pctchange": "1.812%", + "volume": "387359", + "marketCap": "3055764341.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -170,11 +170,11 @@ { "symbol": "ABR", "name": "Arbor Realty Trust Common Stock", - "lastsale": "$15.36", - "netchange": "-0.02", - "pctchange": "-0.13%", - "volume": "2931445", - "marketCap": "2895385221.00", + "lastsale": "$16.10", + "netchange": "0.74", + "pctchange": "4.818%", + "volume": "6609715", + "marketCap": "3034876436.00", "country": "United States", "ipoyear": "2004", "industry": "Real Estate Investment Trusts", @@ -184,10 +184,10 @@ { "symbol": "ABR^D", "name": "Arbor Realty Trust 6.375% Series D Cumulative Redeemable Preferred Stock Liquidation Preference $25.00 per Share", - "lastsale": "$17.86", - "netchange": "0.26", - "pctchange": "1.477%", - "volume": "20207", + "lastsale": "$18.11", + "netchange": "0.25", + "pctchange": "1.40%", + "volume": "39972", "marketCap": "", "country": "United States", "ipoyear": "", @@ -198,10 +198,10 @@ { "symbol": "ABR^E", "name": "Arbor Realty Trust 6.25% Series E Cumulative Redeemable Preferred Stock", - "lastsale": "$18.33", - "netchange": "0.03", - "pctchange": "0.164%", - "volume": "5650", + "lastsale": "$18.72", + "netchange": "0.39", + "pctchange": "2.128%", + "volume": "5405", "marketCap": "", "country": "United States", "ipoyear": "", @@ -212,10 +212,10 @@ { "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": "$18.60", - "netchange": "-0.04", - "pctchange": "-0.215%", - "volume": "33622", + "lastsale": "$18.72", + "netchange": "0.12", + "pctchange": "0.645%", + "volume": "39563", "marketCap": "", "country": "United States", "ipoyear": "", @@ -226,11 +226,11 @@ { "symbol": "ABT", "name": "Abbott Laboratories Common Stock", - "lastsale": "$108.06", - "netchange": "0.77", - "pctchange": "0.718%", - "volume": "5142824", - "marketCap": "187598485400.00", + "lastsale": "$108.42", + "netchange": "0.36", + "pctchange": "0.333%", + "volume": "4674790", + "marketCap": "188223466473.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -240,11 +240,11 @@ { "symbol": "AC", "name": "Associated Capital Group Inc. Common Stock", - "lastsale": "$35.22", - "netchange": "0.20", - "pctchange": "0.571%", - "volume": "4895", - "marketCap": "760443578.00", + "lastsale": "$35.96", + "netchange": "0.74", + "pctchange": "2.101%", + "volume": "5909", + "marketCap": "776421098.00", "country": "United States", "ipoyear": "2015", "industry": "Investment Bankers/Brokers/Service", @@ -254,11 +254,11 @@ { "symbol": "ACA", "name": "Arcosa Inc. Common Stock ", - "lastsale": "$80.16", - "netchange": "0.07", - "pctchange": "0.087%", - "volume": "230530", - "marketCap": "3908598875.00", + "lastsale": "$81.07", + "netchange": "0.91", + "pctchange": "1.135%", + "volume": "371532", + "marketCap": "3952970444.00", "country": "United States", "ipoyear": "2018", "industry": "Metal Fabrications", @@ -268,11 +268,11 @@ { "symbol": "ACCO", "name": "Acco Brands Corporation Common Stock", - "lastsale": "$5.51", - "netchange": "-0.14", - "pctchange": "-2.478%", - "volume": "532520", - "marketCap": "523040343.00", + "lastsale": "$5.69", + "netchange": "0.18", + "pctchange": "3.267%", + "volume": "476322", + "marketCap": "540126960.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -282,11 +282,11 @@ { "symbol": "ACEL", "name": "Accel Entertainment Inc. ", - "lastsale": "$9.97", - "netchange": "0.02", - "pctchange": "0.201%", - "volume": "261582", - "marketCap": "845488741.00", + "lastsale": "$10.29", + "netchange": "0.32", + "pctchange": "3.21%", + "volume": "228730", + "marketCap": "872625792.00", "country": "United States", "ipoyear": "2017", "industry": "Services-Misc. Amusement & Recreation", @@ -296,11 +296,11 @@ { "symbol": "ACHR", "name": "Archer Aviation Inc. Class A Common Stock", - "lastsale": "$6.43", - "netchange": "-0.27", - "pctchange": "-4.03%", - "volume": "5899078", - "marketCap": "1934000656.00", + "lastsale": "$6.67", + "netchange": "0.24", + "pctchange": "3.733%", + "volume": "4551740", + "marketCap": "2006187306.00", "country": "United States", "ipoyear": "2020", "industry": "Aerospace", @@ -310,11 +310,11 @@ { "symbol": "ACI", "name": "Albertsons Companies Inc. Class A Common Stock", - "lastsale": "$22.83", - "netchange": "0.17", - "pctchange": "0.75%", - "volume": "2551250", - "marketCap": "13147630935.00", + "lastsale": "$22.62", + "netchange": "-0.21", + "pctchange": "-0.92%", + "volume": "7601133", + "marketCap": "13026693462.00", "country": "United States", "ipoyear": "2020", "industry": "Food Chains", @@ -324,11 +324,11 @@ { "symbol": "ACM", "name": "AECOM Common Stock", - "lastsale": "$92.91", - "netchange": "0.63", - "pctchange": "0.683%", - "volume": "715775", - "marketCap": "12634575769.00", + "lastsale": "$93.45", + "netchange": "0.54", + "pctchange": "0.581%", + "volume": "1177300", + "marketCap": "12708008886.00", "country": "United States", "ipoyear": "2007", "industry": "Military/Government/Technical", @@ -338,11 +338,11 @@ { "symbol": "ACN", "name": "Accenture plc Class A Ordinary Shares (Ireland)", - "lastsale": "$341.85", - "netchange": "-2.30", - "pctchange": "-0.668%", - "volume": "3205671", - "marketCap": "227368559420.00", + "lastsale": "$341.51", + "netchange": "-0.34", + "pctchange": "-0.099%", + "volume": "3252755", + "marketCap": "227142421318.00", "country": "Ireland", "ipoyear": "2001", "industry": "Business Services", @@ -352,10 +352,10 @@ { "symbol": "ACP", "name": "abrdn Income Credit Strategies Fund Common Shares", - "lastsale": "$6.9599", - "netchange": "0.0499", - "pctchange": "0.722%", - "volume": "318712", + "lastsale": "$7.00", + "netchange": "0.0401", + "pctchange": "0.576%", + "volume": "422502", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -366,10 +366,10 @@ { "symbol": "ACP^A", "name": "abrdn Income Credit Strategies Fund 5.250% Series A Perpetual Preferred Stock", - "lastsale": "$23.09", - "netchange": "-0.10", - "pctchange": "-0.431%", - "volume": "2888", + "lastsale": "$22.56", + "netchange": "-0.53", + "pctchange": "-2.295%", + "volume": "11421", "marketCap": "", "country": "United States", "ipoyear": "", @@ -380,11 +380,11 @@ { "symbol": "ACR", "name": "ACRES Commercial Realty Corp. Common Stock", - "lastsale": "$9.67", - "netchange": "0.73", - "pctchange": "8.166%", - "volume": "64573", - "marketCap": "81761117.00", + "lastsale": "$10.02", + "netchange": "0.35", + "pctchange": "3.619%", + "volume": "66725", + "marketCap": "84720413.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -394,10 +394,10 @@ { "symbol": "ACR^C", "name": "ACRES Commercial Realty Corp. 8.625% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock ", - "lastsale": "$23.31", - "netchange": "-0.0989", - "pctchange": "-0.422%", - "volume": "4308", + "lastsale": "$23.70", + "netchange": "0.39", + "pctchange": "1.673%", + "volume": "5158", "marketCap": "", "country": "United States", "ipoyear": "", @@ -408,10 +408,10 @@ { "symbol": "ACR^D", "name": "ACRES Commercial Realty Corp. 7.875% Series D Cumulative Redeemable Preferred Stock", - "lastsale": "$21.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3081", + "lastsale": "$21.48", + "netchange": "0.48", + "pctchange": "2.286%", + "volume": "6787", "marketCap": "", "country": "United States", "ipoyear": "", @@ -422,39 +422,25 @@ { "symbol": "ACRE", "name": "Ares Commercial Real Estate Corporation Common Stock", - "lastsale": "$10.67", - "netchange": "-0.04", - "pctchange": "-0.373%", - "volume": "588249", - "marketCap": "577679754.00", + "lastsale": "$10.94", + "netchange": "0.27", + "pctchange": "2.53%", + "volume": "489177", + "marketCap": "592297705.00", "country": "United States", "ipoyear": "2012", "industry": "Real Estate Investment Trusts", "sector": "Real Estate", "url": "/market-activity/stocks/acre" }, - { - "symbol": "ACRO", - "name": "Acropolis Infrastructure Acquisition Corp. Class A Common Stock", - "lastsale": "$10.45", - "netchange": "0.0001", - "pctchange": "0.001%", - "volume": "2538", - "marketCap": "0.00", - "country": "", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/acro" - }, { "symbol": "ACV", "name": "Virtus Diversified Income & Convertible Fund Common Shares of Beneficial Interest", - "lastsale": "$19.96", - "netchange": "-0.08", - "pctchange": "-0.399%", - "volume": "53682", - "marketCap": "206844562.00", + "lastsale": "$20.12", + "netchange": "0.16", + "pctchange": "0.802%", + "volume": "58395", + "marketCap": "208502634.00", "country": "United States", "ipoyear": "2015", "industry": "Finance/Investors Services", @@ -464,11 +450,11 @@ { "symbol": "ADC", "name": "Agree Realty Corporation Common Stock", - "lastsale": "$61.09", - "netchange": "-0.14", - "pctchange": "-0.229%", - "volume": "1022332", - "marketCap": "6140749512.00", + "lastsale": "$62.06", + "netchange": "0.97", + "pctchange": "1.588%", + "volume": "1206907", + "marketCap": "6238253637.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -478,10 +464,10 @@ { "symbol": "ADC^A", "name": "Agree Realty Corporation Depositary Shares each representing 1/1000th of a 4.250% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$18.61", - "netchange": "-0.11", - "pctchange": "-0.588%", - "volume": "15145", + "lastsale": "$18.78", + "netchange": "0.17", + "pctchange": "0.913%", + "volume": "19558", "marketCap": "", "country": "United States", "ipoyear": "", @@ -492,11 +478,11 @@ { "symbol": "ADCT", "name": "ADC Therapeutics SA Common Shares", - "lastsale": "$1.41", - "netchange": "-0.18", - "pctchange": "-11.321%", - "volume": "1429244", - "marketCap": "113705967.00", + "lastsale": "$1.35", + "netchange": "-0.06", + "pctchange": "-4.255%", + "volume": "664812", + "marketCap": "108867416.00", "country": "", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -506,11 +492,11 @@ { "symbol": "ADM", "name": "Archer-Daniels-Midland Company Common Stock", - "lastsale": "$72.34", - "netchange": "-3.41", - "pctchange": "-4.502%", - "volume": "6457883", - "marketCap": "38584799987.00", + "lastsale": "$73.94", + "netchange": "1.60", + "pctchange": "2.212%", + "volume": "3770397", + "marketCap": "39438209995.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -520,11 +506,11 @@ { "symbol": "ADNT", "name": "Adient plc Ordinary Shares ", - "lastsale": "$35.50", - "netchange": "0.32", - "pctchange": "0.91%", - "volume": "824558", - "marketCap": "3326268492.00", + "lastsale": "$36.53", + "netchange": "1.03", + "pctchange": "2.901%", + "volume": "684104", + "marketCap": "3422777127.00", "country": "United States", "ipoyear": "2016", "industry": "Auto Parts:O.E.M.", @@ -534,11 +520,11 @@ { "symbol": "ADT", "name": "ADT Inc. Common Stock", - "lastsale": "$6.64", - "netchange": "-0.24", - "pctchange": "-3.488%", - "volume": "3003221", - "marketCap": "6120893306.00", + "lastsale": "$6.76", + "netchange": "0.12", + "pctchange": "1.807%", + "volume": "1676576", + "marketCap": "6231511860.00", "country": "United States", "ipoyear": "2018", "industry": "Diversified Commercial Services", @@ -548,10 +534,10 @@ { "symbol": "ADX", "name": "Adams Diversified Equity Fund Inc.", - "lastsale": "$17.45", - "netchange": "0.11", - "pctchange": "0.634%", - "volume": "131815", + "lastsale": "$17.66", + "netchange": "0.21", + "pctchange": "1.203%", + "volume": "83087", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -562,11 +548,11 @@ { "symbol": "AEE", "name": "Ameren Corporation Common Stock", - "lastsale": "$71.14", - "netchange": "-0.59", - "pctchange": "-0.823%", - "volume": "4240812", - "marketCap": "18705910715.00", + "lastsale": "$72.35", + "netchange": "1.21", + "pctchange": "1.701%", + "volume": "2440865", + "marketCap": "19024074223.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -576,10 +562,10 @@ { "symbol": "AEFC", "name": "Aegon Funding Company LLC 5.10% Subordinated Notes due 2049", - "lastsale": "$20.98", - "netchange": "-0.14", - "pctchange": "-0.663%", - "volume": "59854", + "lastsale": "$21.30", + "netchange": "0.32", + "pctchange": "1.525%", + "volume": "60678", "marketCap": "0.00", "country": "United States", "ipoyear": "2019", @@ -590,11 +576,11 @@ { "symbol": "AEG", "name": "Aegon Ltd. New York Registry Shares", - "lastsale": "$5.67", - "netchange": "-0.01", - "pctchange": "-0.176%", - "volume": "844126", - "marketCap": "15057401172.00", + "lastsale": "$5.75", + "netchange": "0.08", + "pctchange": "1.411%", + "volume": "836191", + "marketCap": "15269851277.00", "country": "Netherlands", "ipoyear": "", "industry": "Life Insurance", @@ -604,11 +590,11 @@ { "symbol": "AEL", "name": "American Equity Investment Life Holding Company Common Stock", - "lastsale": "$55.57", - "netchange": "0.09", - "pctchange": "0.162%", - "volume": "446635", - "marketCap": "4391409581.00", + "lastsale": "$55.83", + "netchange": "0.26", + "pctchange": "0.468%", + "volume": "653578", + "marketCap": "4411956036.00", "country": "United States", "ipoyear": "2003", "industry": "Life Insurance", @@ -618,10 +604,10 @@ { "symbol": "AEL^A", "name": "American Equity Investment Life Holding Company Depositary Shares each representing a 1/1000th interest in a share of 5.95% Fixed-Rate Reset Non-Cumulative Preferred Stock Series A", - "lastsale": "$22.35", - "netchange": "-0.07", - "pctchange": "-0.312%", - "volume": "177581", + "lastsale": "$22.23", + "netchange": "-0.12", + "pctchange": "-0.537%", + "volume": "28963", "marketCap": "", "country": "United States", "ipoyear": "", @@ -632,10 +618,10 @@ { "symbol": "AEL^B", "name": "American Equity Investment Life Holding Company Depositary Shares each representing a 1/1000th interest in a share of 6.625% Fixed-Rate Reset Non-Cumulative Preferred Stock Series B", - "lastsale": "$24.545", - "netchange": "-0.025", - "pctchange": "-0.102%", - "volume": "26872", + "lastsale": "$24.76", + "netchange": "0.215", + "pctchange": "0.876%", + "volume": "14631", "marketCap": "", "country": "United States", "ipoyear": "", @@ -646,11 +632,11 @@ { "symbol": "AEM", "name": "Agnico Eagle Mines Limited Common Stock", - "lastsale": "$54.47", - "netchange": "0.46", - "pctchange": "0.852%", - "volume": "2563980", - "marketCap": "27020580152.00", + "lastsale": "$55.44", + "netchange": "0.97", + "pctchange": "1.781%", + "volume": "2536828", + "marketCap": "27501761771.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -660,11 +646,11 @@ { "symbol": "AEO", "name": "American Eagle Outfitters Inc. Common Stock", - "lastsale": "$20.11", - "netchange": "0.08", - "pctchange": "0.399%", - "volume": "4713978", - "marketCap": "3972496219.00", + "lastsale": "$20.89", + "netchange": "0.78", + "pctchange": "3.879%", + "volume": "3374293", + "marketCap": "4126576132.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -674,11 +660,11 @@ { "symbol": "AER", "name": "AerCap Holdings N.V. Ordinary Shares", - "lastsale": "$72.77", - "netchange": "-1.17", - "pctchange": "-1.582%", - "volume": "1048248", - "marketCap": "17896418882.00", + "lastsale": "$73.20", + "netchange": "0.43", + "pctchange": "0.591%", + "volume": "1887315", + "marketCap": "18002169330.00", "country": "Netherlands", "ipoyear": "2006", "industry": "Diversified Commercial Services", @@ -688,11 +674,11 @@ { "symbol": "AES", "name": "The AES Corporation Common Stock", - "lastsale": "$19.02", - "netchange": "-0.33", - "pctchange": "-1.705%", - "volume": "4448511", - "marketCap": "12736344246.00", + "lastsale": "$19.36", + "netchange": "0.34", + "pctchange": "1.788%", + "volume": "5259701", + "marketCap": "12964018118.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -702,11 +688,11 @@ { "symbol": "AESC", "name": "The AES Corporation Corporate Units", - "lastsale": "$75.04", - "netchange": "-0.42", - "pctchange": "-0.557%", - "volume": "12099", - "marketCap": "50248962786.00", + "lastsale": "$76.46", + "netchange": "1.42", + "pctchange": "1.892%", + "volume": "23886", + "marketCap": "51199836016.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -716,11 +702,11 @@ { "symbol": "AESI", "name": "Atlas Energy Solutions Inc. Common Stock", - "lastsale": "$17.46", - "netchange": "-0.05", - "pctchange": "-0.286%", - "volume": "1158811", - "marketCap": "1746000000.00", + "lastsale": "$17.69", + "netchange": "0.23", + "pctchange": "1.317%", + "volume": "995960", + "marketCap": "1769000000.00", "country": "United States", "ipoyear": "2023", "industry": "Metal Fabrications", @@ -730,11 +716,11 @@ { "symbol": "AEVA", "name": "Aeva Technologies Inc. Common Stock", - "lastsale": "$0.739", - "netchange": "-0.0426", - "pctchange": "-5.45%", - "volume": "1294855", - "marketCap": "165126230.00", + "lastsale": "$0.7524", + "netchange": "0.0134", + "pctchange": "1.813%", + "volume": "812962", + "marketCap": "168120399.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Parts:O.E.M.", @@ -744,10 +730,10 @@ { "symbol": "AFB", "name": "AllianceBernstein National Municipal Income Fund Inc", - "lastsale": "$10.73", - "netchange": "0.01", - "pctchange": "0.093%", - "volume": "92231", + "lastsale": "$10.77", + "netchange": "0.04", + "pctchange": "0.373%", + "volume": "47021", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -758,11 +744,11 @@ { "symbol": "AFG", "name": "American Financial Group Inc. Common Stock", - "lastsale": "$120.10", - "netchange": "1.14", - "pctchange": "0.958%", - "volume": "338475", - "marketCap": "10061714861.00", + "lastsale": "$120.61", + "netchange": "0.51", + "pctchange": "0.425%", + "volume": "384059", + "marketCap": "10104441543.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -772,11 +758,11 @@ { "symbol": "AFGB", "name": "American Financial Group Inc. 5.875% Subordinated Debentures due 2059", - "lastsale": "$23.18", - "netchange": "-0.26", - "pctchange": "-1.109%", - "volume": "9588", - "marketCap": "1941969613.00", + "lastsale": "$23.35", + "netchange": "0.17", + "pctchange": "0.733%", + "volume": "20480", + "marketCap": "1956211840.00", "country": "United States", "ipoyear": "2019", "industry": "Property-Casualty Insurers", @@ -786,11 +772,11 @@ { "symbol": "AFGC", "name": "American Financial Group Inc. 5.125% Subordinated Debentures due 2059", - "lastsale": "$20.77", - "netchange": "-0.14", - "pctchange": "-0.67%", - "volume": "12395", - "marketCap": "1740065093.00", + "lastsale": "$20.86", + "netchange": "0.09", + "pctchange": "0.433%", + "volume": "4118", + "marketCap": "1747605096.00", "country": "United States", "ipoyear": "2019", "industry": "Property-Casualty Insurers", @@ -800,11 +786,11 @@ { "symbol": "AFGD", "name": "American Financial Group Inc. 5.625% Subordinated Debentures due 2060", - "lastsale": "$22.30", - "netchange": "-0.04", - "pctchange": "-0.179%", - "volume": "18328", - "marketCap": "1868245141.00", + "lastsale": "$22.44", + "netchange": "0.14", + "pctchange": "0.628%", + "volume": "19659", + "marketCap": "1879974034.00", "country": "United States", "ipoyear": "2020", "industry": "", @@ -814,25 +800,25 @@ { "symbol": "AFGE", "name": "American Financial Group Inc. 4.500% Subordinated Debentures due 2060", - "lastsale": "$18.26", - "netchange": "-0.13", - "pctchange": "-0.707%", - "volume": "5299", - "marketCap": "1529782792.00", + "lastsale": "$18.45", + "netchange": "0.19", + "pctchange": "1.041%", + "volume": "6449", + "marketCap": "1545700576.00", "country": "United States", "ipoyear": "2020", - "industry": "", - "sector": "", + "industry": "Property-Casualty Insurers", + "sector": "Finance", "url": "/market-activity/stocks/afge" }, { "symbol": "AFL", "name": "AFLAC Incorporated Common Stock", - "lastsale": "$81.29", - "netchange": "0.72", - "pctchange": "0.894%", - "volume": "2282833", - "marketCap": "47504241177.00", + "lastsale": "$82.10", + "netchange": "0.81", + "pctchange": "0.996%", + "volume": "1984271", + "marketCap": "47977588887.00", "country": "United States", "ipoyear": "", "industry": "Accident &Health Insurance", @@ -842,10 +828,10 @@ { "symbol": "AFT", "name": "Apollo Senior Floating Rate Fund Inc. Common Stock", - "lastsale": "$13.51", - "netchange": "0.07", - "pctchange": "0.521%", - "volume": "92897", + "lastsale": "$13.53", + "netchange": "0.02", + "pctchange": "0.148%", + "volume": "114929", "marketCap": "0.00", "country": "", "ipoyear": "2011", @@ -856,25 +842,25 @@ { "symbol": "AG", "name": "First Majestic Silver Corp. Ordinary Shares (Canada)", - "lastsale": "$6.07", - "netchange": "-0.04", - "pctchange": "-0.655%", - "volume": "3853878", - "marketCap": "1741683984.00", + "lastsale": "$6.38", + "netchange": "0.31", + "pctchange": "5.107%", + "volume": "7540381", + "marketCap": "1830633248.00", "country": "Canada", "ipoyear": "", - "industry": "Precious Metals", - "sector": "Basic Materials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/ag" }, { "symbol": "AGCO", "name": "AGCO Corporation Common Stock", - "lastsale": "$117.75", - "netchange": "-1.50", - "pctchange": "-1.258%", - "volume": "577335", - "marketCap": "8817112582.00", + "lastsale": "$121.14", + "netchange": "3.39", + "pctchange": "2.879%", + "volume": "570480", + "marketCap": "9070955568.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -884,10 +870,10 @@ { "symbol": "AGD", "name": "abrdn Global Dynamic Dividend Fund Common Shares of Beneficial Interest", - "lastsale": "$9.38", - "netchange": "-0.01", - "pctchange": "-0.106%", - "volume": "67222", + "lastsale": "$9.44", + "netchange": "0.06", + "pctchange": "0.64%", + "volume": "93795", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -898,25 +884,25 @@ { "symbol": "AGI", "name": "Alamos Gold Inc. Class A Common Shares", - "lastsale": "$13.65", - "netchange": "0.01", - "pctchange": "0.073%", - "volume": "2707504", - "marketCap": "5409736523.00", + "lastsale": "$14.13", + "netchange": "0.48", + "pctchange": "3.516%", + "volume": "2427529", + "marketCap": "5599969016.00", "country": "Canada", "ipoyear": "2015", - "industry": "Precious Metals", - "sector": "Basic Materials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/agi" }, { "symbol": "AGL", "name": "agilon health inc. Common Stock", - "lastsale": "$12.87", - "netchange": "-0.21", - "pctchange": "-1.606%", - "volume": "2946131", - "marketCap": "5225746692.00", + "lastsale": "$13.11", + "netchange": "0.24", + "pctchange": "1.865%", + "volume": "2123347", + "marketCap": "5323196514.00", "country": "United States", "ipoyear": "2021", "industry": "Managed Health Care", @@ -926,11 +912,11 @@ { "symbol": "AGM", "name": "Federal Agricultural Mortgage Corporation Common Stock", - "lastsale": "$180.94", - "netchange": "1.99", - "pctchange": "1.112%", - "volume": "59425", - "marketCap": "1961543761.00", + "lastsale": "$185.04", + "netchange": "4.10", + "pctchange": "2.266%", + "volume": "58289", + "marketCap": "2005991254.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -940,10 +926,10 @@ { "symbol": "AGM^C", "name": "Federal Agricultural Mortgage Corporation Preferred Series C Fixed to Fltg", - "lastsale": "$25.455", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "125", + "lastsale": "$25.36", + "netchange": "-0.095", + "pctchange": "-0.373%", + "volume": "182", "marketCap": "", "country": "United States", "ipoyear": "", @@ -954,10 +940,10 @@ { "symbol": "AGM^D", "name": "Federal Agricultural Mortgage Corporation 5.700% Non-Cumulative Preferred Stock Series D", - "lastsale": "$23.76", - "netchange": "-0.36", - "pctchange": "-1.493%", - "volume": "3925", + "lastsale": "$24.20", + "netchange": "0.44", + "pctchange": "1.852%", + "volume": "15154", "marketCap": "", "country": "United States", "ipoyear": "", @@ -968,10 +954,10 @@ { "symbol": "AGM^E", "name": "Federal Agricultural Mortgage Corporation 5.750% Non-Cumulative Preferred Stock Series E", - "lastsale": "$22.70", - "netchange": "-0.11", - "pctchange": "-0.482%", - "volume": "6162", + "lastsale": "$22.90", + "netchange": "0.20", + "pctchange": "0.881%", + "volume": "429", "marketCap": "", "country": "United States", "ipoyear": "", @@ -982,10 +968,10 @@ { "symbol": "AGM^F", "name": "Federal Agricultural Mortgage Corporation 5.250% Non-Cumulative Preferred Stock Series F", - "lastsale": "$20.95", - "netchange": "-0.05", - "pctchange": "-0.238%", - "volume": "9930", + "lastsale": "$21.00", + "netchange": "0.05", + "pctchange": "0.239%", + "volume": "6626", "marketCap": "", "country": "United States", "ipoyear": "", @@ -996,10 +982,10 @@ { "symbol": "AGM^G", "name": "Federal Agricultural Mortgage Corporation 4.875% Non-Cumulative Preferred Stock Series G", - "lastsale": "$19.50", - "netchange": "0.13", - "pctchange": "0.671%", - "volume": "7901", + "lastsale": "$19.35", + "netchange": "-0.15", + "pctchange": "-0.769%", + "volume": "15724", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1010,11 +996,11 @@ { "symbol": "AGO", "name": "Assured Guaranty Ltd. Common Stock", - "lastsale": "$72.01", - "netchange": "0.19", - "pctchange": "0.265%", - "volume": "251002", - "marketCap": "4123045822.00", + "lastsale": "$72.96", + "netchange": "0.95", + "pctchange": "1.319%", + "volume": "234361", + "marketCap": "4177439566.00", "country": "Bermuda", "ipoyear": "2004", "industry": "Property-Casualty Insurers", @@ -1024,11 +1010,11 @@ { "symbol": "AGR", "name": "Avangrid Inc. Common Stock", - "lastsale": "$32.35", - "netchange": "-0.51", - "pctchange": "-1.552%", - "volume": "560754", - "marketCap": "12512039100.00", + "lastsale": "$32.54", + "netchange": "0.19", + "pctchange": "0.587%", + "volume": "836732", + "marketCap": "12585525574.00", "country": "United States", "ipoyear": "2015", "industry": "Electric Utilities: Central", @@ -1038,13 +1024,13 @@ { "symbol": "AGRO", "name": "Adecoagro S.A. Common Shares", - "lastsale": "$11.37", - "netchange": "-0.02", - "pctchange": "-0.176%", - "volume": "611903", - "marketCap": "1230134149.00", - "country": "Luxembourg", - "ipoyear": "2011", + "lastsale": "$11.26", + "netchange": "-0.11", + "pctchange": "-0.967%", + "volume": "579773", + "marketCap": "1218233115.00", + "country": "Luxembourg", + "ipoyear": "2011", "industry": "Farming/Seeds/Milling", "sector": "Consumer Staples", "url": "/market-activity/stocks/agro" @@ -1052,11 +1038,11 @@ { "symbol": "AGS", "name": "PlayAGS Inc. Common Stock", - "lastsale": "$7.55", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "205425", - "marketCap": "292277140.00", + "lastsale": "$7.79", + "netchange": "0.24", + "pctchange": "3.179%", + "volume": "278527", + "marketCap": "301568069.00", "country": "United States", "ipoyear": "2018", "industry": "Miscellaneous manufacturing industries", @@ -1066,11 +1052,11 @@ { "symbol": "AGTI", "name": "Agiliti Inc. Common Stock", - "lastsale": "$7.17", - "netchange": "-0.11", - "pctchange": "-1.511%", - "volume": "379370", - "marketCap": "966834613.00", + "lastsale": "$7.57", + "netchange": "0.40", + "pctchange": "5.579%", + "volume": "378578", + "marketCap": "1020772388.00", "country": "United States", "ipoyear": "2021", "industry": "Managed Health Care", @@ -1080,11 +1066,11 @@ { "symbol": "AGX", "name": "Argan Inc. Common Stock", - "lastsale": "$44.90", - "netchange": "0.92", - "pctchange": "2.092%", - "volume": "102761", - "marketCap": "598421183.00", + "lastsale": "$45.81", + "netchange": "0.91", + "pctchange": "2.027%", + "volume": "80191", + "marketCap": "610549541.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -1094,11 +1080,11 @@ { "symbol": "AHH", "name": "Armada Hoffler Properties Inc. Common Stock", - "lastsale": "$12.78", - "netchange": "-0.22", - "pctchange": "-1.692%", - "volume": "613502", - "marketCap": "861386416.00", + "lastsale": "$12.92", + "netchange": "0.14", + "pctchange": "1.095%", + "volume": "482682", + "marketCap": "870822574.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate", @@ -1108,10 +1094,10 @@ { "symbol": "AHH^A", "name": "Armada Hoffler Properties Inc. 6.75% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$23.80", - "netchange": "-0.07", - "pctchange": "-0.293%", - "volume": "7774", + "lastsale": "$23.93", + "netchange": "0.13", + "pctchange": "0.546%", + "volume": "2998", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1122,10 +1108,10 @@ { "symbol": "AHL^C", "name": "Aspen Insurance Holdings Limited 5.95% Fixed-to-Floating Rate Perpetual Non-Cumulative Preference Shares", - "lastsale": "$25.2082", - "netchange": "0.1282", - "pctchange": "0.511%", - "volume": "10329", + "lastsale": "$25.12", + "netchange": "-0.0882", + "pctchange": "-0.35%", + "volume": "21190", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -1136,10 +1122,10 @@ { "symbol": "AHL^D", "name": "Aspen Insurance Holdings Limited 5.625% Perpetual Non-Cumulative Preference Shares", - "lastsale": "$19.71", - "netchange": "-0.15", - "pctchange": "-0.755%", - "volume": "27480", + "lastsale": "$19.94", + "netchange": "0.23", + "pctchange": "1.167%", + "volume": "33136", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -1150,10 +1136,10 @@ { "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": "$19.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "58234", + "lastsale": "$19.76", + "netchange": "0.36", + "pctchange": "1.856%", + "volume": "34278", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -1164,11 +1150,11 @@ { "symbol": "AHT", "name": "Ashford Hospitality Trust Inc Common Stock", - "lastsale": "$2.00", - "netchange": "-0.02", - "pctchange": "-0.99%", - "volume": "736197", - "marketCap": "69026772.00", + "lastsale": "$1.86", + "netchange": "-0.14", + "pctchange": "-7.00%", + "volume": "1389343", + "marketCap": "64194898.00", "country": "United States", "ipoyear": "2003", "industry": "Real Estate Investment Trusts", @@ -1178,10 +1164,10 @@ { "symbol": "AHT^D", "name": "Ashford Hospitality Trust Inc 8.45% Series D Cumulative Preferred Stock", - "lastsale": "$14.35", - "netchange": "0.94", - "pctchange": "7.01%", - "volume": "20804", + "lastsale": "$15.15", + "netchange": "0.80", + "pctchange": "5.575%", + "volume": "46747", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1192,10 +1178,10 @@ { "symbol": "AHT^F", "name": "Ashford Hospitality Trust Inc 7.375% Series F Cumulative Preferred Stock", - "lastsale": "$14.40", - "netchange": "1.53", - "pctchange": "11.888%", - "volume": "28443", + "lastsale": "$15.13", + "netchange": "0.73", + "pctchange": "5.069%", + "volume": "33774", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1206,10 +1192,10 @@ { "symbol": "AHT^G", "name": "Ashford Hospitality Trust Inc 7.375% Series G Cumulative Preferred Stock", - "lastsale": "$15.30", - "netchange": "0.32", - "pctchange": "2.136%", - "volume": "5514", + "lastsale": "$15.55", + "netchange": "0.25", + "pctchange": "1.634%", + "volume": "3006", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1220,10 +1206,10 @@ { "symbol": "AHT^H", "name": "Ashford Hospitality Trust Inc 7.50% Series H Cumulative Preferred Stock", - "lastsale": "$14.19", - "netchange": "1.31", - "pctchange": "10.171%", - "volume": "12624", + "lastsale": "$15.15", + "netchange": "0.96", + "pctchange": "6.765%", + "volume": "14372", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1234,10 +1220,10 @@ { "symbol": "AHT^I", "name": "Ashford Hospitality Trust Inc 7.50% Series I Cumulative Preferred Stock", - "lastsale": "$14.20", - "netchange": "1.20", - "pctchange": "9.231%", - "volume": "12165", + "lastsale": "$15.26", + "netchange": "1.06", + "pctchange": "7.465%", + "volume": "15536", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1248,11 +1234,11 @@ { "symbol": "AI", "name": "C3.ai Inc. Class A Common Stock", - "lastsale": "$30.60", - "netchange": "-0.62", - "pctchange": "-1.986%", - "volume": "8256365", - "marketCap": "3667875028.00", + "lastsale": "$32.28", + "netchange": "1.68", + "pctchange": "5.49%", + "volume": "17616168", + "marketCap": "3869248559.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -1262,11 +1248,11 @@ { "symbol": "AIC", "name": "Arlington Asset Investment Corp 6.750% Notes due 2025", - "lastsale": "$23.97", - "netchange": "-0.029", - "pctchange": "-0.121%", - "volume": "22025", - "marketCap": "678895742.00", + "lastsale": "$23.96", + "netchange": "-0.01", + "pctchange": "-0.042%", + "volume": "20642", + "marketCap": "678612515.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -1276,10 +1262,10 @@ { "symbol": "AIF", "name": "Apollo Tactical Income Fund Inc. Common Stock", - "lastsale": "$14.32", - "netchange": "0.23", - "pctchange": "1.632%", - "volume": "212751", + "lastsale": "$14.51", + "netchange": "0.19", + "pctchange": "1.327%", + "volume": "201678", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -1290,11 +1276,11 @@ { "symbol": "AIG", "name": "American International Group Inc. New Common Stock", - "lastsale": "$66.46", - "netchange": "0.45", - "pctchange": "0.682%", - "volume": "2710797", - "marketCap": "46657601196.00", + "lastsale": "$67.44", + "netchange": "0.98", + "pctchange": "1.475%", + "volume": "4096950", + "marketCap": "47345600732.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -1304,10 +1290,10 @@ { "symbol": "AIG^A", "name": "American International Group Inc. Depositary Shares Each Representing a 1/1000th Interest in a Share of Series A 5.85% Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$24.91", - "netchange": "-0.09", - "pctchange": "-0.36%", - "volume": "44273", + "lastsale": "$24.90", + "netchange": "-0.01", + "pctchange": "-0.04%", + "volume": "43656", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1318,11 +1304,11 @@ { "symbol": "AIN", "name": "Albany International Corporation Common Stock", - "lastsale": "$95.62", - "netchange": "0.28", - "pctchange": "0.294%", - "volume": "164032", - "marketCap": "2983344000.00", + "lastsale": "$97.25", + "netchange": "1.63", + "pctchange": "1.705%", + "volume": "173609", + "marketCap": "3034200000.00", "country": "United States", "ipoyear": "", "industry": "Textiles", @@ -1332,11 +1318,11 @@ { "symbol": "AIO", "name": "Virtus Artificial Intelligence & Technology Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$17.44", + "lastsale": "$17.53", "netchange": "0.09", - "pctchange": "0.519%", - "volume": "139654", - "marketCap": "598906552.00", + "pctchange": "0.516%", + "volume": "119153", + "marketCap": "601997239.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -1346,11 +1332,11 @@ { "symbol": "AIR", "name": "AAR Corp. Common Stock", - "lastsale": "$70.66", - "netchange": "-0.30", - "pctchange": "-0.423%", - "volume": "269951", - "marketCap": "2493944488.00", + "lastsale": "$72.28", + "netchange": "1.62", + "pctchange": "2.293%", + "volume": "273369", + "marketCap": "2551122383.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -1360,11 +1346,11 @@ { "symbol": "AIRC", "name": "Apartment Income REIT Corp. Common Stock", - "lastsale": "$33.77", - "netchange": "-0.30", - "pctchange": "-0.881%", - "volume": "1728831", - "marketCap": "4963943850.00", + "lastsale": "$33.58", + "netchange": "-0.19", + "pctchange": "-0.563%", + "volume": "1141268", + "marketCap": "4936015235.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -1374,11 +1360,11 @@ { "symbol": "AIT", "name": "Applied Industrial Technologies Inc. Common Stock", - "lastsale": "$173.46", - "netchange": "0.58", - "pctchange": "0.335%", - "volume": "192426", - "marketCap": "6723311161.00", + "lastsale": "$173.77", + "netchange": "0.31", + "pctchange": "0.179%", + "volume": "177036", + "marketCap": "6735326764.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -1388,11 +1374,11 @@ { "symbol": "AIU", "name": "Meta Data Limited ADS", - "lastsale": "$0.97", - "netchange": "-0.0253", - "pctchange": "-2.542%", - "volume": "4647", - "marketCap": "7086654888.00", + "lastsale": "$1.03", + "netchange": "0.06", + "pctchange": "6.186%", + "volume": "24723", + "marketCap": "7525004674.00", "country": "", "ipoyear": "2018", "industry": "Other Consumer Services", @@ -1402,11 +1388,11 @@ { "symbol": "AIV", "name": "Apartment Investment and Management Company Common Stock", - "lastsale": "$7.54", - "netchange": "0.04", - "pctchange": "0.533%", - "volume": "1320409", - "marketCap": "1099027927.00", + "lastsale": "$7.68", + "netchange": "0.14", + "pctchange": "1.857%", + "volume": "1501677", + "marketCap": "1119434281.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -1416,39 +1402,39 @@ { "symbol": "AIZ", "name": "Assurant Inc. Common Stock", - "lastsale": "$165.64", - "netchange": "2.35", - "pctchange": "1.439%", - "volume": "376495", - "marketCap": "8711110297.00", + "lastsale": "$167.40", + "netchange": "1.76", + "pctchange": "1.063%", + "volume": "382538", + "marketCap": "8803669788.00", "country": "United States", "ipoyear": "2004", - "industry": "Property-Casualty Insurers", + "industry": "Specialty Insurers", "sector": "Finance", "url": "/market-activity/stocks/aiz" }, { "symbol": "AIZN", "name": "Assurant Inc. 5.25% Subordinated Notes due 2061", - "lastsale": "$19.97", - "netchange": "-0.07", - "pctchange": "-0.349%", - "volume": "25797", - "marketCap": "1050234681.00", + "lastsale": "$20.10", + "netchange": "0.13", + "pctchange": "0.651%", + "volume": "23956", + "marketCap": "1057071462.00", "country": "United States", "ipoyear": "2020", - "industry": "Property-Casualty Insurers", + "industry": "Specialty Insurers", "sector": "Finance", "url": "/market-activity/stocks/aizn" }, { "symbol": "AJG", "name": "Arthur J. Gallagher & Co. Common Stock", - "lastsale": "$227.56", - "netchange": "4.75", - "pctchange": "2.132%", - "volume": "1574127", - "marketCap": "49130204000.00", + "lastsale": "$224.59", + "netchange": "-2.97", + "pctchange": "-1.305%", + "volume": "1363443", + "marketCap": "48488981000.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -1458,11 +1444,11 @@ { "symbol": "AJX", "name": "Great Ajax Corp. Common Stock", - "lastsale": "$4.94", - "netchange": "0.04", - "pctchange": "0.816%", - "volume": "124606", - "marketCap": "135698900.00", + "lastsale": "$5.18", + "netchange": "0.24", + "pctchange": "4.858%", + "volume": "152213", + "marketCap": "142291559.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -1472,11 +1458,11 @@ { "symbol": "AJXA", "name": "Great Ajax Corp. 7.25% Convertible Senior Notes due 2024", - "lastsale": "$24.782", - "netchange": "-0.018", - "pctchange": "-0.073%", - "volume": "3679", - "marketCap": "680746993.00", + "lastsale": "$24.85", + "netchange": "0.068", + "pctchange": "0.274%", + "volume": "3409", + "marketCap": "682614913.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -1486,11 +1472,11 @@ { "symbol": "AKA", "name": "a.k.a. Brands Holding Corp. Common Stock", - "lastsale": "$10.20", - "netchange": "-0.33", - "pctchange": "-3.134%", - "volume": "11418", - "marketCap": "108397542.00", + "lastsale": "$9.80", + "netchange": "-0.40", + "pctchange": "-3.922%", + "volume": "20628", + "marketCap": "104146658.00", "country": "", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -1500,10 +1486,10 @@ { "symbol": "AKO/A", "name": "Embotelladora Andina S.A.", - "lastsale": "$11.51", - "netchange": "-0.43", - "pctchange": "-3.601%", - "volume": "2422", + "lastsale": "$12.75", + "netchange": "1.24", + "pctchange": "10.773%", + "volume": "6646", "marketCap": "", "country": "Chile", "ipoyear": "", @@ -1514,10 +1500,10 @@ { "symbol": "AKO/B", "name": "Embotelladora Andina S.A.", - "lastsale": "$14.67", - "netchange": "-0.5352", - "pctchange": "-3.52%", - "volume": "34570", + "lastsale": "$14.84", + "netchange": "0.17", + "pctchange": "1.159%", + "volume": "22751", "marketCap": "", "country": "Chile", "ipoyear": "", @@ -1528,11 +1514,11 @@ { "symbol": "AKR", "name": "Acadia Realty Trust Common Stock", - "lastsale": "$16.68", - "netchange": "-0.26", - "pctchange": "-1.535%", - "volume": "1110852", - "marketCap": "1590282542.00", + "lastsale": "$16.83", + "netchange": "0.15", + "pctchange": "0.899%", + "volume": "897818", + "marketCap": "1604583644.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1542,11 +1528,11 @@ { "symbol": "AL", "name": "Air Lease Corporation Class A Common Stock", - "lastsale": "$40.51", - "netchange": "-0.30", - "pctchange": "-0.735%", - "volume": "781651", - "marketCap": "4497713979.00", + "lastsale": "$41.14", + "netchange": "0.63", + "pctchange": "1.555%", + "volume": "575818", + "marketCap": "4567661147.00", "country": "United States", "ipoyear": "2011", "industry": "Diversified Commercial Services", @@ -1556,10 +1542,10 @@ { "symbol": "AL^A", "name": "Air Lease Corporation 6.150% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$24.97", - "netchange": "0.07", - "pctchange": "0.281%", - "volume": "18291", + "lastsale": "$24.95", + "netchange": "-0.02", + "pctchange": "-0.08%", + "volume": "10938", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1570,11 +1556,11 @@ { "symbol": "ALB", "name": "Albemarle Corporation Common Stock", - "lastsale": "$145.91", - "netchange": "-1.15", - "pctchange": "-0.782%", - "volume": "2652549", - "marketCap": "17123015918.00", + "lastsale": "$148.93", + "netchange": "3.02", + "pctchange": "2.07%", + "volume": "2275330", + "marketCap": "17477422799.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -1584,11 +1570,11 @@ { "symbol": "ALC", "name": "Alcon Inc. Ordinary Shares", - "lastsale": "$75.33", - "netchange": "-0.39", - "pctchange": "-0.515%", - "volume": "734001", - "marketCap": "37642401000.00", + "lastsale": "$75.60", + "netchange": "0.27", + "pctchange": "0.358%", + "volume": "562227", + "marketCap": "37777320000.00", "country": "Switzerland", "ipoyear": "2019", "industry": "Ophthalmic Goods", @@ -1598,10 +1584,10 @@ { "symbol": "ALCC", "name": "AltC Acquisition Corp. Class A Common Stock", - "lastsale": "$10.63", - "netchange": "0.25", - "pctchange": "2.408%", - "volume": "784353", + "lastsale": "$10.64", + "netchange": "0.01", + "pctchange": "0.094%", + "volume": "164231", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -1612,11 +1598,11 @@ { "symbol": "ALE", "name": "Allete Inc.", - "lastsale": "$59.94", - "netchange": "-0.36", - "pctchange": "-0.597%", - "volume": "297469", - "marketCap": "3445195656.00", + "lastsale": "$60.91", + "netchange": "0.97", + "pctchange": "1.618%", + "volume": "570402", + "marketCap": "3500948739.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -1626,11 +1612,11 @@ { "symbol": "ALEX", "name": "Alexander & Baldwin Inc. Common Stock REIT Holding Company", - "lastsale": "$18.53", - "netchange": "0.24", - "pctchange": "1.312%", - "volume": "441505", - "marketCap": "1344097917.00", + "lastsale": "$18.82", + "netchange": "0.29", + "pctchange": "1.565%", + "volume": "392969", + "marketCap": "1365133448.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1640,11 +1626,11 @@ { "symbol": "ALG", "name": "Alamo Group Inc. Common Stock", - "lastsale": "$202.26", - "netchange": "-0.05", - "pctchange": "-0.025%", - "volume": "43627", - "marketCap": "2429502825.00", + "lastsale": "$206.71", + "netchange": "4.45", + "pctchange": "2.20%", + "volume": "41899", + "marketCap": "2482955251.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -1654,25 +1640,25 @@ { "symbol": "ALIT", "name": "Alight Inc. Class A Common Stock", - "lastsale": "$8.08", - "netchange": "-0.12", - "pctchange": "-1.463%", - "volume": "5847365", - "marketCap": "4467651719.00", + "lastsale": "$8.24", + "netchange": "0.16", + "pctchange": "1.98%", + "volume": "4909123", + "marketCap": "4556120070.00", "country": "United States", "ipoyear": "2021", - "industry": "EDP Services", - "sector": "Technology", + "industry": "Business Services", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/alit" }, { "symbol": "ALK", "name": "Alaska Air Group Inc. Common Stock", - "lastsale": "$39.27", - "netchange": "0.32", - "pctchange": "0.822%", - "volume": "3540268", - "marketCap": "5028644334.00", + "lastsale": "$40.20", + "netchange": "0.93", + "pctchange": "2.368%", + "volume": "4151296", + "marketCap": "5147733695.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -1682,11 +1668,11 @@ { "symbol": "ALL", "name": "Allstate Corporation (The) Common Stock", - "lastsale": "$138.75", - "netchange": "-0.31", - "pctchange": "-0.223%", - "volume": "1612587", - "marketCap": "36309080130.00", + "lastsale": "$138.25", + "netchange": "-0.50", + "pctchange": "-0.36%", + "volume": "1738329", + "marketCap": "36178236598.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -1696,10 +1682,10 @@ { "symbol": "ALL^B", "name": "Allstate Corporation (The) 5.100% Fixed-to-Floating Rate Subordinated Debentures due 2053", - "lastsale": "$25.60", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "29508", + "lastsale": "$25.58", + "netchange": "-0.02", + "pctchange": "-0.078%", + "volume": "41327", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1710,10 +1696,10 @@ { "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": "$21.81", - "netchange": "-0.41", - "pctchange": "-1.845%", - "volume": "192198", + "lastsale": "$22.23", + "netchange": "0.42", + "pctchange": "1.926%", + "volume": "134572", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1724,10 +1710,10 @@ { "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": "$20.54", - "netchange": "-0.31", - "pctchange": "-1.487%", - "volume": "69656", + "lastsale": "$20.65", + "netchange": "0.11", + "pctchange": "0.536%", + "volume": "39861", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1738,10 +1724,10 @@ { "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": "$27.43", - "netchange": "-0.12", - "pctchange": "-0.436%", - "volume": "28703", + "lastsale": "$27.49", + "netchange": "0.06", + "pctchange": "0.219%", + "volume": "32484", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1752,11 +1738,11 @@ { "symbol": "ALLE", "name": "Allegion plc Ordinary Shares", - "lastsale": "$117.95", - "netchange": "0.43", - "pctchange": "0.366%", - "volume": "744170", - "marketCap": "10354543410.00", + "lastsale": "$119.52", + "netchange": "1.57", + "pctchange": "1.331%", + "volume": "873045", + "marketCap": "10492369888.00", "country": "United States", "ipoyear": "2013", "industry": "Diversified Commercial Services", @@ -1766,11 +1752,11 @@ { "symbol": "ALLG", "name": "Allego N.V. Ordinary Share", - "lastsale": "$1.38", - "netchange": "-0.01", - "pctchange": "-0.719%", - "volume": "91229", - "marketCap": "368708400.00", + "lastsale": "$1.42", + "netchange": "0.04", + "pctchange": "2.899%", + "volume": "99860", + "marketCap": "379395600.00", "country": "Netherlands", "ipoyear": "2022", "industry": "Other Specialty Stores", @@ -1780,11 +1766,11 @@ { "symbol": "ALLY", "name": "Ally Financial Inc. Common Stock", - "lastsale": "$34.04", - "netchange": "-0.84", - "pctchange": "-2.408%", - "volume": "4213065", - "marketCap": "10267498646.00", + "lastsale": "$34.75", + "netchange": "0.71", + "pctchange": "2.086%", + "volume": "4630749", + "marketCap": "10481656226.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -1794,11 +1780,11 @@ { "symbol": "ALSN", "name": "Allison Transmission Holdings Inc. Common Stock", - "lastsale": "$57.83", - "netchange": "-1.14", - "pctchange": "-1.933%", - "volume": "661135", - "marketCap": "5174900895.00", + "lastsale": "$59.11", + "netchange": "1.28", + "pctchange": "2.213%", + "volume": "623000", + "marketCap": "5289441326.00", "country": "United States", "ipoyear": "2012", "industry": "Auto Parts:O.E.M.", @@ -1808,11 +1794,11 @@ { "symbol": "ALTG", "name": "Alta Equipment Group Inc. Class A Common Stock", - "lastsale": "$12.04", - "netchange": "-0.11", - "pctchange": "-0.905%", - "volume": "375468", - "marketCap": "389712068.00", + "lastsale": "$12.31", + "netchange": "0.27", + "pctchange": "2.243%", + "volume": "323555", + "marketCap": "398451459.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Machinery/Components", @@ -1822,10 +1808,10 @@ { "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": "$25.83", - "netchange": "-0.08", - "pctchange": "-0.309%", - "volume": "1041", + "lastsale": "$25.73", + "netchange": "-0.10", + "pctchange": "-0.387%", + "volume": "1921", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1836,11 +1822,11 @@ { "symbol": "ALUR", "name": "Allurion Technologies Inc. Common Stock", - "lastsale": "$3.45", - "netchange": "-0.09", - "pctchange": "-2.542%", - "volume": "32130", - "marketCap": "163901534.00", + "lastsale": "$3.43", + "netchange": "-0.02", + "pctchange": "-0.58%", + "volume": "38014", + "marketCap": "162951380.00", "country": "", "ipoyear": "", "industry": "", @@ -1850,11 +1836,11 @@ { "symbol": "ALV", "name": "Autoliv Inc. Common Stock", - "lastsale": "$104.13", - "netchange": "0.80", - "pctchange": "0.774%", - "volume": "462218", - "marketCap": "8762365811.00", + "lastsale": "$105.56", + "netchange": "1.43", + "pctchange": "1.373%", + "volume": "435165", + "marketCap": "8882697926.00", "country": "Sweden", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -1864,11 +1850,11 @@ { "symbol": "ALX", "name": "Alexander's Inc. Common Stock", - "lastsale": "$203.58", - "netchange": "3.08", - "pctchange": "1.536%", - "volume": "19657", - "marketCap": "1039742098.00", + "lastsale": "$205.00", + "netchange": "1.42", + "pctchange": "0.698%", + "volume": "15993", + "marketCap": "1046994450.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1878,11 +1864,11 @@ { "symbol": "AM", "name": "Antero Midstream Corporation Common Stock", - "lastsale": "$12.65", - "netchange": "0.24", - "pctchange": "1.934%", - "volume": "3761454", - "marketCap": "6068369450.00", + "lastsale": "$12.64", + "netchange": "-0.01", + "pctchange": "-0.079%", + "volume": "1607269", + "marketCap": "6063572320.00", "country": "United States", "ipoyear": "2017", "industry": "Natural Gas Distribution", @@ -1892,11 +1878,11 @@ { "symbol": "AMBC", "name": "Ambac Financial Group Inc. Common Stock", - "lastsale": "$16.01", - "netchange": "0.09", - "pctchange": "0.565%", - "volume": "343122", - "marketCap": "723564537.00", + "lastsale": "$16.25", + "netchange": "0.24", + "pctchange": "1.499%", + "volume": "507963", + "marketCap": "734411226.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -1906,11 +1892,11 @@ { "symbol": "AMBP", "name": "Ardagh Metal Packaging S.A. Ordinary Shares", - "lastsale": "$3.87", - "netchange": "-0.08", - "pctchange": "-2.025%", - "volume": "1322813", - "marketCap": "2312673300.00", + "lastsale": "$3.90", + "netchange": "0.03", + "pctchange": "0.775%", + "volume": "1169312", + "marketCap": "2330601000.00", "country": "", "ipoyear": "", "industry": "Containers/Packaging", @@ -1921,9 +1907,9 @@ "symbol": "AMC", "name": "AMC Entertainment Holdings Inc. Class A Common Stock", "lastsale": "$6.74", - "netchange": "0.09", - "pctchange": "1.353%", - "volume": "17385748", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "16536888", "marketCap": "1336925493.00", "country": "United States", "ipoyear": "2013", @@ -1934,11 +1920,11 @@ { "symbol": "AMCR", "name": "Amcor plc Ordinary Shares", - "lastsale": "$9.68", - "netchange": "0.08", - "pctchange": "0.833%", - "volume": "6487853", - "marketCap": "13990922292.00", + "lastsale": "$9.74", + "netchange": "0.06", + "pctchange": "0.62%", + "volume": "5661441", + "marketCap": "14077642885.00", "country": "", "ipoyear": "2019", "industry": "Miscellaneous manufacturing industries", @@ -1948,11 +1934,11 @@ { "symbol": "AME", "name": "AMETEK Inc.", - "lastsale": "$163.25", - "netchange": "0.12", - "pctchange": "0.074%", - "volume": "571683", - "marketCap": "37677880755.00", + "lastsale": "$163.39", + "netchange": "0.14", + "pctchange": "0.086%", + "volume": "717257", + "marketCap": "37710192567.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -1962,11 +1948,11 @@ { "symbol": "AMG", "name": "Affiliated Managers Group Inc. Common Stock", - "lastsale": "$150.55", - "netchange": "0.19", - "pctchange": "0.126%", - "volume": "197990", - "marketCap": "5089890150.00", + "lastsale": "$152.90", + "netchange": "2.35", + "pctchange": "1.561%", + "volume": "260821", + "marketCap": "5169340444.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -1976,11 +1962,11 @@ { "symbol": "AMH", "name": "American Homes 4 Rent Common Shares of Beneficial Interest", - "lastsale": "$35.93", - "netchange": "0.38", - "pctchange": "1.069%", - "volume": "3002111", - "marketCap": "13008669313.00", + "lastsale": "$36.15", + "netchange": "0.22", + "pctchange": "0.612%", + "volume": "3148580", + "marketCap": "13088321616.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -1990,10 +1976,10 @@ { "symbol": "AMH^G", "name": "American Homes 4 Rent Series G cumulative redeemable perpetual preferred shares of beneficial interest", - "lastsale": "$23.3999", - "netchange": "-0.4201", - "pctchange": "-1.764%", - "volume": "8703", + "lastsale": "$23.37", + "netchange": "-0.0299", + "pctchange": "-0.128%", + "volume": "6439", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2004,10 +1990,10 @@ { "symbol": "AMH^H", "name": "American Homes 4 Rent Series H cumulative redeemable perpetual Preferred Shares of Beneficial Interest", - "lastsale": "$24.23", - "netchange": "-0.38", - "pctchange": "-1.544%", - "volume": "13709", + "lastsale": "$24.51", + "netchange": "0.28", + "pctchange": "1.156%", + "volume": "5558", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2018,11 +2004,11 @@ { "symbol": "AMK", "name": "AssetMark Financial Holdings Inc. Common Stock", - "lastsale": "$28.28", - "netchange": "1.82", - "pctchange": "6.878%", - "volume": "399277", - "marketCap": "2100224324.00", + "lastsale": "$28.87", + "netchange": "0.59", + "pctchange": "2.086%", + "volume": "174459", + "marketCap": "2144040885.00", "country": "United States", "ipoyear": "2019", "industry": "Investment Managers", @@ -2032,11 +2018,11 @@ { "symbol": "AMN", "name": "AMN Healthcare Services Inc", - "lastsale": "$69.54", - "netchange": "-0.57", - "pctchange": "-0.813%", - "volume": "466203", - "marketCap": "2627856796.00", + "lastsale": "$71.26", + "netchange": "1.72", + "pctchange": "2.473%", + "volume": "593159", + "marketCap": "2692854116.00", "country": "United States", "ipoyear": "", "industry": "Assisted Living Services", @@ -2046,11 +2032,11 @@ { "symbol": "AMP", "name": "Ameriprise Financial Inc. Common Stock", - "lastsale": "$376.12", - "netchange": "-1.73", - "pctchange": "-0.458%", - "volume": "437588", - "marketCap": "38061911735.00", + "lastsale": "$381.62", + "netchange": "5.50", + "pctchange": "1.462%", + "volume": "438037", + "marketCap": "38618490791.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -2060,11 +2046,11 @@ { "symbol": "AMPS", "name": "Altus Power Inc. Class A Common Stock", - "lastsale": "$6.40", - "netchange": "-0.01", - "pctchange": "-0.156%", - "volume": "913586", - "marketCap": "1023911302.00", + "lastsale": "$6.72", + "netchange": "0.32", + "pctchange": "5.00%", + "volume": "1213181", + "marketCap": "1075106868.00", "country": "United States", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -2074,11 +2060,11 @@ { "symbol": "AMPX", "name": "Amprius Technologies Inc. Common Stock", - "lastsale": "$3.63", - "netchange": "0.15", - "pctchange": "4.31%", - "volume": "440388", - "marketCap": "320877974.00", + "lastsale": "$3.67", + "netchange": "0.04", + "pctchange": "1.102%", + "volume": "612120", + "marketCap": "324413819.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -2088,11 +2074,11 @@ { "symbol": "AMPY", "name": "Amplify Energy Corp. Common Stock", - "lastsale": "$5.79", - "netchange": "-0.02", - "pctchange": "-0.344%", - "volume": "446196", - "marketCap": "226369893.00", + "lastsale": "$5.94", + "netchange": "0.15", + "pctchange": "2.591%", + "volume": "435316", + "marketCap": "232234398.00", "country": "United States", "ipoyear": "2016", "industry": "Oil & Gas Production", @@ -2102,11 +2088,11 @@ { "symbol": "AMR", "name": "Alpha Metallurgical Resources Inc. Common Stock", - "lastsale": "$319.84", - "netchange": "3.95", - "pctchange": "1.25%", - "volume": "351175", - "marketCap": "4248624705.00", + "lastsale": "$345.86", + "netchange": "26.02", + "pctchange": "8.135%", + "volume": "301971", + "marketCap": "4594263821.00", "country": "United States", "ipoyear": "2018", "industry": "Coal Mining", @@ -2116,11 +2102,11 @@ { "symbol": "AMRC", "name": "Ameresco Inc. Class A Common Stock", - "lastsale": "$32.04", - "netchange": "-1.82", - "pctchange": "-5.375%", - "volume": "464558", - "marketCap": "1673594181.00", + "lastsale": "$33.06", + "netchange": "1.02", + "pctchange": "3.184%", + "volume": "361308", + "marketCap": "1726873397.00", "country": "United States", "ipoyear": "2010", "industry": "Engineering & Construction", @@ -2131,9 +2117,9 @@ "symbol": "AMRX", "name": "Amneal Pharmaceuticals Inc. Class A Common Stock", "lastsale": "$5.35", - "netchange": "0.16", - "pctchange": "3.083%", - "volume": "2104106", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1835945", "marketCap": "1640011465.00", "country": "United States", "ipoyear": "2018", @@ -2144,11 +2130,11 @@ { "symbol": "AMT", "name": "American Tower Corporation (REIT) Common Stock", - "lastsale": "$210.69", - "netchange": "-1.46", - "pctchange": "-0.688%", - "volume": "1804945", - "marketCap": "98216328711.00", + "lastsale": "$211.00", + "netchange": "0.31", + "pctchange": "0.147%", + "volume": "1776868", + "marketCap": "98360839898.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -2158,11 +2144,11 @@ { "symbol": "AMTB", "name": "Amerant Bancorp Inc. Class A Common Stock", - "lastsale": "$24.31", - "netchange": "-0.36", - "pctchange": "-1.459%", - "volume": "69991", - "marketCap": "816254293.00", + "lastsale": "$24.75", + "netchange": "0.44", + "pctchange": "1.81%", + "volume": "88594", + "marketCap": "831028127.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -2172,11 +2158,11 @@ { "symbol": "AMTD", "name": "AMTD IDEA Group American Depositary Shares each representing six (6) Class A Ordinary Shares", - "lastsale": "$1.77", - "netchange": "-0.02", - "pctchange": "-1.117%", - "volume": "62901", - "marketCap": "85005554.00", + "lastsale": "$1.81", + "netchange": "0.04", + "pctchange": "2.26%", + "volume": "48644", + "marketCap": "86926584.00", "country": "", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -2186,11 +2172,11 @@ { "symbol": "AMWL", "name": "American Well Corporation Class A Common Stock", - "lastsale": "$1.31", - "netchange": "-0.05", - "pctchange": "-3.676%", - "volume": "4293925", - "marketCap": "376715699.00", + "lastsale": "$1.44", + "netchange": "0.13", + "pctchange": "9.924%", + "volume": "5066613", + "marketCap": "414099700.00", "country": "United States", "ipoyear": "2020", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -2200,11 +2186,11 @@ { "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": "$18.96", - "netchange": "0.23", - "pctchange": "1.228%", - "volume": "1170608", - "marketCap": "60032100000.00", + "lastsale": "$18.71", + "netchange": "-0.25", + "pctchange": "-1.319%", + "volume": "1169225", + "marketCap": "59240537500.00", "country": "Mexico", "ipoyear": "2023", "industry": "Telecommunications Equipment", @@ -2214,39 +2200,39 @@ { "symbol": "AN", "name": "AutoNation Inc. Common Stock", - "lastsale": "$146.94", - "netchange": "-0.67", - "pctchange": "-0.454%", - "volume": "450324", - "marketCap": "6247957715.00", + "lastsale": "$150.82", + "netchange": "3.88", + "pctchange": "2.641%", + "volume": "318969", + "marketCap": "6412937135.00", "country": "United States", "ipoyear": "", - "industry": "Other Specialty Stores", + "industry": "Retail-Auto Dealers and Gas Stations", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/an" }, { "symbol": "ANET", "name": "Arista Networks Inc. Common Stock", - "lastsale": "$238.81", - "netchange": "3.21", - "pctchange": "1.362%", - "volume": "1807918", - "marketCap": "74293824911.00", + "lastsale": "$236.70", + "netchange": "-2.11", + "pctchange": "-0.884%", + "volume": "2185686", + "marketCap": "73637403611.00", "country": "United States", "ipoyear": "2014", - "industry": "Computer Communications Equipment", - "sector": "Telecommunications", + "industry": "Computer peripheral equipment", + "sector": "Technology", "url": "/market-activity/stocks/anet" }, { "symbol": "ANF", "name": "Abercrombie & Fitch Company Common Stock", - "lastsale": "$86.67", - "netchange": "2.50", - "pctchange": "2.97%", - "volume": "1323821", - "marketCap": "4368646245.00", + "lastsale": "$90.96", + "netchange": "4.29", + "pctchange": "4.95%", + "volume": "1500542", + "marketCap": "4584885917.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -2256,11 +2242,11 @@ { "symbol": "ANVS", "name": "Annovis Bio Inc. Common Stock", - "lastsale": "$11.46", - "netchange": "0.56", - "pctchange": "5.138%", - "volume": "248988", - "marketCap": "117605649.00", + "lastsale": "$11.10", + "netchange": "-0.36", + "pctchange": "-3.141%", + "volume": "234682", + "marketCap": "113911230.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2273,7 +2259,7 @@ "lastsale": "$8.08", "netchange": "0.00", "pctchange": "0.00%", - "volume": "461105", + "volume": "441281", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -2284,11 +2270,11 @@ { "symbol": "AOMR", "name": "Angel Oak Mortgage REIT Inc. Common Stock", - "lastsale": "$10.97", - "netchange": "-0.12", - "pctchange": "-1.082%", - "volume": "48503", - "marketCap": "273869056.00", + "lastsale": "$10.88", + "netchange": "-0.09", + "pctchange": "-0.82%", + "volume": "51046", + "marketCap": "271622181.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -2298,11 +2284,11 @@ { "symbol": "AON", "name": "Aon plc Class A Ordinary Shares (Ireland)", - "lastsale": "$314.05", - "netchange": "3.62", - "pctchange": "1.166%", - "volume": "872394", - "marketCap": "62877943147.00", + "lastsale": "$313.01", + "netchange": "-1.04", + "pctchange": "-0.331%", + "volume": "968232", + "marketCap": "62669718148.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -2312,11 +2298,11 @@ { "symbol": "AORT", "name": "Artivion Inc. Common Stock", - "lastsale": "$18.23", - "netchange": "-0.34", - "pctchange": "-1.831%", - "volume": "213725", - "marketCap": "748316124.00", + "lastsale": "$18.52", + "netchange": "0.29", + "pctchange": "1.591%", + "volume": "198928", + "marketCap": "760220220.00", "country": "United States", "ipoyear": "", "industry": "", @@ -2326,25 +2312,25 @@ { "symbol": "AOS", "name": "A.O. Smith Corporation Common Stock", - "lastsale": "$79.39", - "netchange": "0.19", - "pctchange": "0.24%", - "volume": "926346", - "marketCap": "11806914779.00", + "lastsale": "$80.90", + "netchange": "1.51", + "pctchange": "1.902%", + "volume": "913566", + "marketCap": "12031482625.00", "country": "United States", "ipoyear": "", - "industry": "Industrial Machinery/Components", - "sector": "Industrials", + "industry": "Consumer Electronics/Appliances", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/aos" }, { "symbol": "AP", "name": "Ampco-Pittsburgh Corporation Common Stock", - "lastsale": "$2.56", - "netchange": "-0.06", - "pctchange": "-2.29%", - "volume": "182361", - "marketCap": "50856317.00", + "lastsale": "$2.62", + "netchange": "0.06", + "pctchange": "2.344%", + "volume": "111265", + "marketCap": "52048262.00", "country": "United States", "ipoyear": "", "industry": "Fluid Controls", @@ -2354,11 +2340,11 @@ { "symbol": "APAM", "name": "Artisan Partners Asset Management Inc. Class A Common Stock", - "lastsale": "$44.33", - "netchange": "-0.91", - "pctchange": "-2.011%", - "volume": "796293", - "marketCap": "3544665234.00", + "lastsale": "$45.10", + "netchange": "0.77", + "pctchange": "1.737%", + "volume": "634465", + "marketCap": "3606235102.00", "country": "United States", "ipoyear": "2013", "industry": "Investment Managers", @@ -2368,10 +2354,10 @@ { "symbol": "APCA", "name": "AP Acquisition Corp Class A Ordinary Shares", - "lastsale": "$11.09", - "netchange": "0.01", - "pctchange": "0.09%", - "volume": "487", + "lastsale": "$11.135", + "netchange": "0.045", + "pctchange": "0.406%", + "volume": "513", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -2382,11 +2368,11 @@ { "symbol": "APD", "name": "Air Products and Chemicals Inc. Common Stock", - "lastsale": "$271.20", - "netchange": "0.34", - "pctchange": "0.126%", - "volume": "1384701", - "marketCap": "60262735291.00", + "lastsale": "$272.52", + "netchange": "1.32", + "pctchange": "0.487%", + "volume": "1311855", + "marketCap": "60556049490.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -2396,11 +2382,11 @@ { "symbol": "APG", "name": "APi Group Corporation Common Stock", - "lastsale": "$33.69", - "netchange": "0.37", - "pctchange": "1.11%", - "volume": "1685408", - "marketCap": "7935988437.00", + "lastsale": "$34.02", + "netchange": "0.33", + "pctchange": "0.98%", + "volume": "1842247", + "marketCap": "8013722963.00", "country": "United States", "ipoyear": "2020", "industry": "Engineering & Construction", @@ -2410,11 +2396,11 @@ { "symbol": "APH", "name": "Amphenol Corporation Common Stock", - "lastsale": "$98.56", - "netchange": "-0.72", - "pctchange": "-0.725%", - "volume": "2499625", - "marketCap": "58969456367.00", + "lastsale": "$98.55", + "netchange": "-0.01", + "pctchange": "-0.01%", + "volume": "2065916", + "marketCap": "58963473265.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -2424,11 +2410,11 @@ { "symbol": "APLE", "name": "Apple Hospitality REIT Inc. Common Shares", - "lastsale": "$16.99", - "netchange": "-0.15", - "pctchange": "-0.875%", - "volume": "4192800", - "marketCap": "3887434362.00", + "lastsale": "$16.96", + "netchange": "-0.03", + "pctchange": "-0.177%", + "volume": "7540437", + "marketCap": "3880570146.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -2438,11 +2424,11 @@ { "symbol": "APO", "name": "Apollo Global Management Inc. (New) Common Stock", - "lastsale": "$94.08", - "netchange": "-0.40", - "pctchange": "-0.423%", - "volume": "1356688", - "marketCap": "53325405114.00", + "lastsale": "$94.76", + "netchange": "0.68", + "pctchange": "0.723%", + "volume": "2125473", + "marketCap": "53710835338.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -2452,10 +2438,10 @@ { "symbol": "APO^A", "name": "Apollo Global Management Inc. 6.75% Series A Mandatory Convertible Preferred Stock", - "lastsale": "$56.58", - "netchange": "-0.08", - "pctchange": "-0.141%", - "volume": "110604", + "lastsale": "$56.855", + "netchange": "0.275", + "pctchange": "0.486%", + "volume": "20149", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2466,13 +2452,13 @@ { "symbol": "APOS", "name": "Apollo Global Management Inc. 7.625% Fixed-Rate Resettable Junior Subordinated Notes due 2053", - "lastsale": "$27.13", - "netchange": "0.13", - "pctchange": "0.481%", - "volume": "26973", + "lastsale": "$27.28", + "netchange": "0.15", + "pctchange": "0.553%", + "volume": "107230", "marketCap": "0.00", "country": "United States", - "ipoyear": "1987", + "ipoyear": "2023", "industry": "", "sector": "", "url": "/market-activity/stocks/apos" @@ -2480,11 +2466,11 @@ { "symbol": "APTV", "name": "Aptiv PLC Ordinary Shares", - "lastsale": "$87.30", - "netchange": "0.10", - "pctchange": "0.115%", - "volume": "2110016", - "marketCap": "24693865608.00", + "lastsale": "$88.84", + "netchange": "1.54", + "pctchange": "1.764%", + "volume": "1964240", + "marketCap": "25129473317.00", "country": "United Kingdom", "ipoyear": "2011", "industry": "Auto Parts:O.E.M.", @@ -2494,11 +2480,11 @@ { "symbol": "AQN", "name": "Algonquin Power & Utilities Corp. Common Shares", - "lastsale": "$6.40", - "netchange": "-0.07", - "pctchange": "-1.082%", - "volume": "4949341", - "marketCap": "4410496186.00", + "lastsale": "$6.49", + "netchange": "0.09", + "pctchange": "1.406%", + "volume": "3861445", + "marketCap": "4472518788.00", "country": "United States", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -2508,11 +2494,11 @@ { "symbol": "AQNB", "name": "Algonquin Power & Utilities Corp. 6.20% Fixed-to-Floating Subordinated Notes Series 2019-A due July 1 2079", - "lastsale": "$24.50", - "netchange": "0.19", - "pctchange": "0.782%", - "volume": "26028", - "marketCap": "16883930711.00", + "lastsale": "$24.44", + "netchange": "-0.06", + "pctchange": "-0.245%", + "volume": "218579", + "marketCap": "16842582309.00", "country": "United States", "ipoyear": "2019", "industry": "Electric Utilities: Central", @@ -2522,11 +2508,11 @@ { "symbol": "AQNU", "name": "Algonquin Power & Utilities Corp. Corporate Units", - "lastsale": "$22.16", - "netchange": "-0.26", - "pctchange": "-1.16%", - "volume": "43703", - "marketCap": "15271343043.00", + "lastsale": "$22.43", + "netchange": "0.27", + "pctchange": "1.218%", + "volume": "56568", + "marketCap": "15457410850.00", "country": "United States", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -2536,11 +2522,11 @@ { "symbol": "AR", "name": "Antero Resources Corporation Common Stock", - "lastsale": "$22.37", - "netchange": "0.38", - "pctchange": "1.728%", - "volume": "5305546", - "marketCap": "6723169280.00", + "lastsale": "$22.50", + "netchange": "0.13", + "pctchange": "0.581%", + "volume": "4107942", + "marketCap": "6762240000.00", "country": "United States", "ipoyear": "2013", "industry": "Oil & Gas Production", @@ -2551,24 +2537,24 @@ "symbol": "ARC", "name": "ARC Document Solutions Inc. Common Stock", "lastsale": "$2.98", - "netchange": "-0.01", - "pctchange": "-0.334%", - "volume": "107723", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "57733", "marketCap": "128026152.00", "country": "United States", "ipoyear": "2004", - "industry": "Business Services", + "industry": "Professional Services", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/arc" }, { "symbol": "ARCH", "name": "Arch Resources Inc. Class A Common Stock", - "lastsale": "$159.77", - "netchange": "1.87", - "pctchange": "1.184%", - "volume": "347675", - "marketCap": "2934888624.00", + "lastsale": "$165.24", + "netchange": "5.47", + "pctchange": "3.424%", + "volume": "302218", + "marketCap": "3035369570.00", "country": "United States", "ipoyear": "2016", "industry": "Coal Mining", @@ -2578,11 +2564,11 @@ { "symbol": "ARCO", "name": "Arcos Dorados Holdings Inc. Class A Shares", - "lastsale": "$12.32", - "netchange": "0.14", - "pctchange": "1.149%", - "volume": "1094312", - "marketCap": "1608868800.00", + "lastsale": "$12.42", + "netchange": "0.10", + "pctchange": "0.812%", + "volume": "1087156", + "marketCap": "1621927800.00", "country": "Argentina", "ipoyear": "2011", "industry": "Restaurants", @@ -2592,11 +2578,11 @@ { "symbol": "ARDC", "name": "Ares Dynamic Credit Allocation Fund Inc. Common Shares", - "lastsale": "$13.32", - "netchange": "-0.05", - "pctchange": "-0.374%", - "volume": "87089", - "marketCap": "305226987.00", + "lastsale": "$13.66", + "netchange": "0.34", + "pctchange": "2.553%", + "volume": "143892", + "marketCap": "313018067.00", "country": "United States", "ipoyear": "2012", "industry": "Investment Managers", @@ -2606,11 +2592,11 @@ { "symbol": "ARE", "name": "Alexandria Real Estate Equities Inc. Common Stock", - "lastsale": "$129.09", - "netchange": "-1.05", - "pctchange": "-0.807%", - "volume": "1397169", - "marketCap": "22432673615.00", + "lastsale": "$129.54", + "netchange": "0.45", + "pctchange": "0.349%", + "volume": "1180936", + "marketCap": "22510872570.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -2620,11 +2606,11 @@ { "symbol": "ARES", "name": "Ares Management Corporation Class A Common Stock", - "lastsale": "$117.48", - "netchange": "0.83", - "pctchange": "0.712%", - "volume": "808529", - "marketCap": "36091079084.00", + "lastsale": "$117.20", + "netchange": "-0.28", + "pctchange": "-0.238%", + "volume": "1160328", + "marketCap": "36005060169.00", "country": "United States", "ipoyear": "2014", "industry": "Investment Managers", @@ -2634,11 +2620,11 @@ { "symbol": "ARGD", "name": "Argo Group International Holdings Ltd. 6.5% Senior Notes Due 2042", - "lastsale": "$23.40", - "netchange": "0.06", - "pctchange": "0.257%", - "volume": "22120", - "marketCap": "824043098.00", + "lastsale": "$23.39", + "netchange": "-0.01", + "pctchange": "-0.043%", + "volume": "14440", + "marketCap": "823690943.00", "country": "Bermuda", "ipoyear": "", "industry": "Specialty Insurers", @@ -2648,10 +2634,10 @@ { "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": "$24.47", - "netchange": "-0.08", - "pctchange": "-0.326%", - "volume": "17428", + "lastsale": "$24.57", + "netchange": "0.10", + "pctchange": "0.409%", + "volume": "6734", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -2662,11 +2648,11 @@ { "symbol": "ARI", "name": "Apollo Commercial Real Estate Finance Inc", - "lastsale": "$12.08", - "netchange": "-0.03", - "pctchange": "-0.248%", - "volume": "708848", - "marketCap": "1707611948.00", + "lastsale": "$12.38", + "netchange": "0.30", + "pctchange": "2.483%", + "volume": "990172", + "marketCap": "1750019530.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -2676,11 +2662,11 @@ { "symbol": "ARIS", "name": "Aris Water Solutions Inc. Class A Common Stock", - "lastsale": "$7.94", - "netchange": "0.06", - "pctchange": "0.761%", - "volume": "175976", - "marketCap": "458078402.00", + "lastsale": "$8.37", + "netchange": "0.43", + "pctchange": "5.416%", + "volume": "240443", + "marketCap": "482886175.00", "country": "United States", "ipoyear": "2021", "industry": "Water Supply", @@ -2691,24 +2677,24 @@ "symbol": "ARL", "name": "American Realty Investors Inc. Common Stock", "lastsale": "$16.49", - "netchange": "-0.29", - "pctchange": "-1.728%", - "volume": "1679", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3520", "marketCap": "266347189.00", "country": "United States", "ipoyear": "", - "industry": "Other Consumer Services", + "industry": "Building operators", "sector": "Real Estate", "url": "/market-activity/stocks/arl" }, { "symbol": "ARLO", "name": "Arlo Technologies Inc. Common Stock", - "lastsale": "$9.98", - "netchange": "-0.18", - "pctchange": "-1.772%", - "volume": "1171423", - "marketCap": "944393498.00", + "lastsale": "$9.82", + "netchange": "-0.16", + "pctchange": "-1.603%", + "volume": "1107873", + "marketCap": "929252921.00", "country": "United States", "ipoyear": "2018", "industry": "Consumer Electronics/Appliances", @@ -2718,11 +2704,11 @@ { "symbol": "ARMK", "name": "Aramark Common Stock", - "lastsale": "$27.72", - "netchange": "0.52", - "pctchange": "1.912%", - "volume": "6329027", - "marketCap": "7249015315.00", + "lastsale": "$28.02", + "netchange": "0.30", + "pctchange": "1.082%", + "volume": "2850460", + "marketCap": "7327467862.00", "country": "United States", "ipoyear": "2013", "industry": "Restaurants", @@ -2732,11 +2718,11 @@ { "symbol": "AROC", "name": "Archrock Inc. Common Stock", - "lastsale": "$15.46", - "netchange": "0.45", - "pctchange": "2.998%", - "volume": "1573913", - "marketCap": "2412656541.00", + "lastsale": "$16.00", + "netchange": "0.54", + "pctchange": "3.493%", + "volume": "1689443", + "marketCap": "2496927856.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -2746,11 +2732,11 @@ { "symbol": "ARR", "name": "ARMOUR Residential REIT Inc.", - "lastsale": "$18.91", - "netchange": "-0.38", - "pctchange": "-1.97%", - "volume": "2597682", - "marketCap": "926502711.00", + "lastsale": "$19.11", + "netchange": "0.20", + "pctchange": "1.058%", + "volume": "1398958", + "marketCap": "936301788.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -2760,10 +2746,10 @@ { "symbol": "ARR^C", "name": "ARMOUR Residential REIT Inc. 7% Series C Cumulative Redeemable Preferred Stock (liquidation preference $25.00 per share)", - "lastsale": "$20.5999", - "netchange": "-0.0051", - "pctchange": "-0.025%", - "volume": "18677", + "lastsale": "$20.70", + "netchange": "0.1001", + "pctchange": "0.486%", + "volume": "12550", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2774,11 +2760,11 @@ { "symbol": "ARW", "name": "Arrow Electronics Inc. Common Stock", - "lastsale": "$123.39", - "netchange": "-0.10", - "pctchange": "-0.081%", - "volume": "588221", - "marketCap": "6682728243.00", + "lastsale": "$124.17", + "netchange": "0.78", + "pctchange": "0.632%", + "volume": "452637", + "marketCap": "6724972574.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -2788,11 +2774,11 @@ { "symbol": "ASA", "name": "ASA Gold and Precious Metals Limited", - "lastsale": "$15.47", - "netchange": "0.25", - "pctchange": "1.643%", - "volume": "159645", - "marketCap": "298414830.00", + "lastsale": "$16.00", + "netchange": "0.53", + "pctchange": "3.426%", + "volume": "288004", + "marketCap": "308638480.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -2802,11 +2788,11 @@ { "symbol": "ASAI", "name": "Sendas Distribuidora S A ADS", - "lastsale": "$13.51", - "netchange": "0.48", - "pctchange": "3.684%", - "volume": "472699", - "marketCap": "3648375500.00", + "lastsale": "$13.81", + "netchange": "0.30", + "pctchange": "2.221%", + "volume": "301756", + "marketCap": "3729390500.00", "country": "", "ipoyear": "2021", "industry": "Food Chains", @@ -2816,11 +2802,11 @@ { "symbol": "ASAN", "name": "Asana Inc. Class A Common Stock", - "lastsale": "$20.03", - "netchange": "-0.15", - "pctchange": "-0.743%", - "volume": "2341899", - "marketCap": "4457370782.00", + "lastsale": "$19.97", + "netchange": "-0.06", + "pctchange": "-0.30%", + "volume": "2293124", + "marketCap": "4444018698.00", "country": "United States", "ipoyear": "2020", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -2830,11 +2816,11 @@ { "symbol": "ASB", "name": "Associated Banc-Corp Common Stock", - "lastsale": "$21.15", - "netchange": "-0.04", - "pctchange": "-0.189%", - "volume": "1796976", - "marketCap": "3192374909.00", + "lastsale": "$21.56", + "netchange": "0.41", + "pctchange": "1.939%", + "volume": "1863903", + "marketCap": "3254260191.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -2844,10 +2830,10 @@ { "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": "$19.98", - "netchange": "-0.04", - "pctchange": "-0.20%", - "volume": "6173", + "lastsale": "$20.16", + "netchange": "0.18", + "pctchange": "0.901%", + "volume": "24006", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2858,10 +2844,10 @@ { "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": "$19.50", - "netchange": "-0.0301", - "pctchange": "-0.154%", - "volume": "8073", + "lastsale": "$19.75", + "netchange": "0.25", + "pctchange": "1.282%", + "volume": "8047", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2872,11 +2858,11 @@ { "symbol": "ASBA", "name": "Associated Banc-Corp 6.625% Fixed-Rate Reset Subordinated Notes due 2033", - "lastsale": "$22.40", - "netchange": "0.05", - "pctchange": "0.224%", - "volume": "29258", - "marketCap": "17094017472.00", + "lastsale": "$22.60", + "netchange": "0.20", + "pctchange": "0.893%", + "volume": "48206", + "marketCap": "17246642628.00", "country": "United States", "ipoyear": "2023", "industry": "Major Banks", @@ -2886,11 +2872,11 @@ { "symbol": "ASC", "name": "Ardmore Shipping Corporation Common Stock", - "lastsale": "$14.38", - "netchange": "0.13", - "pctchange": "0.912%", - "volume": "1023601", - "marketCap": "592217580.00", + "lastsale": "$14.76", + "netchange": "0.38", + "pctchange": "2.643%", + "volume": "890449", + "marketCap": "607867279.00", "country": "", "ipoyear": "2013", "industry": "Marine Transportation", @@ -2900,10 +2886,10 @@ { "symbol": "ASG", "name": "Liberty All-Star Growth Fund Inc.", - "lastsale": "$5.24", - "netchange": "0.05", - "pctchange": "0.963%", - "volume": "262330", + "lastsale": "$5.31", + "netchange": "0.07", + "pctchange": "1.336%", + "volume": "321459", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -2914,10 +2900,10 @@ { "symbol": "ASGI", "name": "abrdn Global Infrastructure Income Fund Common Shares of Beneficial Interest", - "lastsale": "$17.83", - "netchange": "-0.12", - "pctchange": "-0.669%", - "volume": "72112", + "lastsale": "$17.82", + "netchange": "-0.01", + "pctchange": "-0.056%", + "volume": "65066", "marketCap": "0.00", "country": "", "ipoyear": "2020", @@ -2928,11 +2914,11 @@ { "symbol": "ASGN", "name": "ASGN Incorporated Common Stock", - "lastsale": "$93.95", - "netchange": "0.10", - "pctchange": "0.107%", - "volume": "248043", - "marketCap": "4434440000.00", + "lastsale": "$94.79", + "netchange": "0.84", + "pctchange": "0.894%", + "volume": "256584", + "marketCap": "4474088000.00", "country": "United States", "ipoyear": "1992", "industry": "Professional Services", @@ -2942,11 +2928,11 @@ { "symbol": "ASH", "name": "Ashland Inc. Common Stock", - "lastsale": "$85.16", - "netchange": "-0.09", - "pctchange": "-0.106%", - "volume": "513443", - "marketCap": "4365288996.00", + "lastsale": "$86.13", + "netchange": "0.97", + "pctchange": "1.139%", + "volume": "298153", + "marketCap": "4415011053.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", @@ -2956,11 +2942,11 @@ { "symbol": "ASIX", "name": "AdvanSix Inc. Common Stock ", - "lastsale": "$29.95", - "netchange": "0.59", - "pctchange": "2.01%", - "volume": "380256", - "marketCap": "807262716.00", + "lastsale": "$30.25", + "netchange": "0.30", + "pctchange": "1.002%", + "volume": "187564", + "marketCap": "815348820.00", "country": "United States", "ipoyear": "2016", "industry": "Major Chemicals", @@ -2970,11 +2956,11 @@ { "symbol": "ASPN", "name": "Aspen Aerogels Inc. Common Stock", - "lastsale": "$13.75", - "netchange": "-0.04", - "pctchange": "-0.29%", - "volume": "708370", - "marketCap": "966032733.00", + "lastsale": "$13.99", + "netchange": "0.24", + "pctchange": "1.745%", + "volume": "802251", + "marketCap": "982894395.00", "country": "United States", "ipoyear": "2014", "industry": "RETAIL: Building Materials", @@ -2984,11 +2970,11 @@ { "symbol": "ASR", "name": "Grupo Aeroportuario del Sureste S.A. de C.V. Common Stock", - "lastsale": "$297.13", - "netchange": "2.25", - "pctchange": "0.763%", - "volume": "77491", - "marketCap": "8913900000.00", + "lastsale": "$298.52", + "netchange": "1.39", + "pctchange": "0.468%", + "volume": "60432", + "marketCap": "8955600000.00", "country": "Mexico", "ipoyear": "", "industry": "Aerospace", @@ -2998,11 +2984,11 @@ { "symbol": "ASX", "name": "ASE Technology Holding Co. Ltd. American Depositary Shares (each representing Two Common Shares) ", - "lastsale": "$9.08", - "netchange": "0.02", - "pctchange": "0.221%", - "volume": "4725397", - "marketCap": "19827282775.00", + "lastsale": "$9.17", + "netchange": "0.09", + "pctchange": "0.991%", + "volume": "3635209", + "marketCap": "20023808706.00", "country": "Taiwan", "ipoyear": "2018", "industry": "Semiconductors", @@ -3012,10 +2998,10 @@ { "symbol": "ATCO^D", "name": "Atlas Corp. 7.95% Series D", - "lastsale": "$24.09", - "netchange": "0.18", - "pctchange": "0.753%", - "volume": "920", + "lastsale": "$23.88", + "netchange": "-0.21", + "pctchange": "-0.872%", + "volume": "5341", "marketCap": "", "country": "United Kingdom", "ipoyear": "", @@ -3026,10 +3012,10 @@ { "symbol": "ATCO^H", "name": "Atlas Corp. 7.875% Series H", - "lastsale": "$23.175", - "netchange": "0.145", - "pctchange": "0.63%", - "volume": "10583", + "lastsale": "$23.20", + "netchange": "0.025", + "pctchange": "0.108%", + "volume": "11885", "marketCap": "", "country": "United Kingdom", "ipoyear": "", @@ -3040,11 +3026,11 @@ { "symbol": "ATEN", "name": "A10 Networks Inc. Common Stock", - "lastsale": "$13.18", - "netchange": "-0.13", - "pctchange": "-0.977%", - "volume": "465382", - "marketCap": "977141792.00", + "lastsale": "$13.33", + "netchange": "0.15", + "pctchange": "1.138%", + "volume": "772708", + "marketCap": "988262526.00", "country": "United States", "ipoyear": "2014", "industry": "EDP Services", @@ -3054,24 +3040,24 @@ { "symbol": "ATGE", "name": "Adtalem Global Education Inc. Common Stock", - "lastsale": "$60.28", - "netchange": "0.29", - "pctchange": "0.483%", - "volume": "418909", - "marketCap": "2400859207.00", + "lastsale": "$59.90", + "netchange": "-0.38", + "pctchange": "-0.63%", + "volume": "437067", + "marketCap": "2385724395.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", - "sector": "Real Estate", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/atge" }, { "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": "$23.40", - "netchange": "0.05", - "pctchange": "0.214%", - "volume": "81028", + "lastsale": "$23.91", + "netchange": "0.51", + "pctchange": "2.179%", + "volume": "71307", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -3082,10 +3068,10 @@ { "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": "$20.63", - "netchange": "-0.46", - "pctchange": "-2.181%", - "volume": "20791", + "lastsale": "$20.77", + "netchange": "0.14", + "pctchange": "0.679%", + "volume": "24614", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -3096,10 +3082,10 @@ { "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": "$25.19", - "netchange": "0.04", - "pctchange": "0.159%", - "volume": "154809", + "lastsale": "$25.15", + "netchange": "-0.04", + "pctchange": "-0.159%", + "volume": "105616", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -3110,10 +3096,10 @@ { "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": "$17.48", - "netchange": "-0.47", - "pctchange": "-2.618%", - "volume": "56461", + "lastsale": "$17.55", + "netchange": "0.07", + "pctchange": "0.40%", + "volume": "38449", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -3124,10 +3110,10 @@ { "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": "$25.70", - "netchange": "-0.16", - "pctchange": "-0.619%", - "volume": "16888", + "lastsale": "$25.87", + "netchange": "0.17", + "pctchange": "0.661%", + "volume": "30774", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -3138,11 +3124,11 @@ { "symbol": "ATHM", "name": "Autohome Inc. American Depositary Shares each representing four class A ordinary shares.", - "lastsale": "$27.36", - "netchange": "-0.12", - "pctchange": "-0.437%", - "volume": "746971", - "marketCap": "3370358481.00", + "lastsale": "$27.46", + "netchange": "0.10", + "pctchange": "0.365%", + "volume": "790654", + "marketCap": "3382677043.00", "country": "China", "ipoyear": "2013", "industry": "EDP Services", @@ -3152,11 +3138,11 @@ { "symbol": "ATI", "name": "ATI Inc. Common Stock", - "lastsale": "$42.67", - "netchange": "-0.05", - "pctchange": "-0.117%", - "volume": "977724", - "marketCap": "5443719636.00", + "lastsale": "$44.21", + "netchange": "1.54", + "pctchange": "3.609%", + "volume": "1600937", + "marketCap": "5640188543.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -3166,11 +3152,11 @@ { "symbol": "ATIP", "name": "ATI Physical Therapy Inc. Class A Common Stock", - "lastsale": "$6.64", - "netchange": "-0.15", - "pctchange": "-2.209%", - "volume": "2065", - "marketCap": "27949520.00", + "lastsale": "$6.60", + "netchange": "-0.04", + "pctchange": "-0.602%", + "volume": "3842", + "marketCap": "27781149.00", "country": "", "ipoyear": "2020", "industry": "Hospital/Nursing Management", @@ -3180,11 +3166,11 @@ { "symbol": "ATKR", "name": "Atkore Inc. Common Stock", - "lastsale": "$157.16", - "netchange": "0.12", - "pctchange": "0.076%", - "volume": "529373", - "marketCap": "5864912125.00", + "lastsale": "$159.49", + "netchange": "2.33", + "pctchange": "1.483%", + "volume": "471338", + "marketCap": "5951863291.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -3194,11 +3180,11 @@ { "symbol": "ATMU", "name": "Atmus Filtration Technologies Inc. Common Stock", - "lastsale": "$24.49", - "netchange": "0.04", - "pctchange": "0.164%", - "volume": "230597", - "marketCap": "2039963024.00", + "lastsale": "$24.73", + "netchange": "0.24", + "pctchange": "0.98%", + "volume": "249663", + "marketCap": "2059954495.00", "country": "United States", "ipoyear": "2023", "industry": "Auto Parts:O.E.M.", @@ -3208,11 +3194,11 @@ { "symbol": "ATO", "name": "Atmos Energy Corporation Common Stock", - "lastsale": "$114.28", - "netchange": "-0.54", - "pctchange": "-0.47%", - "volume": "918924", - "marketCap": "16970135222.00", + "lastsale": "$115.15", + "netchange": "0.87", + "pctchange": "0.761%", + "volume": "787760", + "marketCap": "17099326836.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -3222,11 +3208,11 @@ { "symbol": "ATR", "name": "AptarGroup Inc. Common Stock", - "lastsale": "$127.05", - "netchange": "1.07", - "pctchange": "0.849%", - "volume": "240485", - "marketCap": "8357510226.00", + "lastsale": "$126.23", + "netchange": "-0.82", + "pctchange": "-0.645%", + "volume": "659100", + "marketCap": "8303569586.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -3236,11 +3222,11 @@ { "symbol": "ATS", "name": "ATS Corporation Common Shares", - "lastsale": "$42.80", - "netchange": "-0.12", - "pctchange": "-0.28%", - "volume": "106377", - "marketCap": "4201444580.00", + "lastsale": "$44.05", + "netchange": "1.25", + "pctchange": "2.921%", + "volume": "118944", + "marketCap": "4324150322.00", "country": "Canada", "ipoyear": "2023", "industry": "Industrial Machinery/Components", @@ -3250,11 +3236,11 @@ { "symbol": "ATUS", "name": "Altice USA Inc. Class A Common Stock", - "lastsale": "$2.38", - "netchange": "-0.02", - "pctchange": "-0.833%", - "volume": "3422415", - "marketCap": "1082335067.00", + "lastsale": "$2.42", + "netchange": "0.04", + "pctchange": "1.681%", + "volume": "2267130", + "marketCap": "1100525572.00", "country": "United States", "ipoyear": "2017", "industry": "Cable & Other Pay Television Services", @@ -3264,11 +3250,11 @@ { "symbol": "AU", "name": "AngloGold Ashanti PLC Ordinary Shares", - "lastsale": "$17.83", - "netchange": "-0.13", - "pctchange": "-0.724%", - "volume": "1827951", - "marketCap": "7463646434.00", + "lastsale": "$18.83", + "netchange": "1.00", + "pctchange": "5.609%", + "volume": "2776608", + "marketCap": "7882246907.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -3278,11 +3264,11 @@ { "symbol": "AUB", "name": "Atlantic Union Bankshares Corporation Common Stock", - "lastsale": "$36.09", - "netchange": "-0.40", - "pctchange": "-1.096%", - "volume": "429016", - "marketCap": "2707333900.00", + "lastsale": "$36.60", + "netchange": "0.51", + "pctchange": "1.413%", + "volume": "422533", + "marketCap": "2745592151.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -3292,10 +3278,10 @@ { "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": "$20.86", - "netchange": "0.07", - "pctchange": "0.337%", - "volume": "11391", + "lastsale": "$21.38", + "netchange": "0.52", + "pctchange": "2.493%", + "volume": "32517", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3306,11 +3292,11 @@ { "symbol": "AVA", "name": "Avista Corporation Common Stock", - "lastsale": "$34.81", - "netchange": "-0.06", - "pctchange": "-0.172%", - "volume": "435324", - "marketCap": "2693166574.00", + "lastsale": "$35.52", + "netchange": "0.71", + "pctchange": "2.04%", + "volume": "505735", + "marketCap": "2748097578.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -3320,11 +3306,11 @@ { "symbol": "AVAL", "name": "Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares)", - "lastsale": "$2.25", - "netchange": "0.02", - "pctchange": "0.897%", - "volume": "55304", - "marketCap": "2671141023.00", + "lastsale": "$2.22", + "netchange": "-0.03", + "pctchange": "-1.333%", + "volume": "49830", + "marketCap": "2635525809.00", "country": "", "ipoyear": "2014", "industry": "Commercial Banks", @@ -3334,11 +3320,11 @@ { "symbol": "AVB", "name": "AvalonBay Communities Inc. Common Stock", - "lastsale": "$189.84", - "netchange": "1.95", - "pctchange": "1.038%", - "volume": "844402", - "marketCap": "26960148862.00", + "lastsale": "$189.60", + "netchange": "-0.24", + "pctchange": "-0.126%", + "volume": "834748", + "marketCap": "26926065235.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -3348,11 +3334,11 @@ { "symbol": "AVD", "name": "American Vanguard Corporation Common Stock ($0.10 Par Value)", - "lastsale": "$10.75", - "netchange": "-0.24", - "pctchange": "-2.184%", - "volume": "258687", - "marketCap": "309067219.00", + "lastsale": "$11.12", + "netchange": "0.37", + "pctchange": "3.442%", + "volume": "182878", + "marketCap": "319704882.00", "country": "United States", "ipoyear": "1998", "industry": "Agricultural Chemicals", @@ -3362,10 +3348,10 @@ { "symbol": "AVK", "name": "Advent Convertible and Income Fund", - "lastsale": "$11.04", - "netchange": "0.01", - "pctchange": "0.091%", - "volume": "140666", + "lastsale": "$11.03", + "netchange": "-0.01", + "pctchange": "-0.091%", + "volume": "130558", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -3376,11 +3362,11 @@ { "symbol": "AVNS", "name": "Avanos Medical Inc. Common Stock", - "lastsale": "$21.67", - "netchange": "-0.08", - "pctchange": "-0.368%", - "volume": "266666", - "marketCap": "1006042080.00", + "lastsale": "$22.23", + "netchange": "0.56", + "pctchange": "2.584%", + "volume": "329253", + "marketCap": "1032040399.00", "country": "United States", "ipoyear": "2014", "industry": "Industrial Specialties", @@ -3390,11 +3376,11 @@ { "symbol": "AVNT", "name": "Avient Corporation Common Stock", - "lastsale": "$39.32", - "netchange": "-0.20", - "pctchange": "-0.506%", - "volume": "547313", - "marketCap": "3584467664.00", + "lastsale": "$40.61", + "netchange": "1.29", + "pctchange": "3.281%", + "volume": "479352", + "marketCap": "3702065916.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -3404,11 +3390,11 @@ { "symbol": "AVTR", "name": "Avantor Inc. Common Stock", - "lastsale": "$22.56", - "netchange": "-0.45", - "pctchange": "-1.956%", - "volume": "6836030", - "marketCap": "15259273010.00", + "lastsale": "$23.08", + "netchange": "0.52", + "pctchange": "2.305%", + "volume": "3856814", + "marketCap": "15610993842.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -3418,11 +3404,11 @@ { "symbol": "AVY", "name": "Avery Dennison Corporation Common Stock", - "lastsale": "$198.95", - "netchange": "1.17", - "pctchange": "0.592%", - "volume": "376000", - "marketCap": "16021697758.00", + "lastsale": "$200.48", + "netchange": "1.53", + "pctchange": "0.769%", + "volume": "282456", + "marketCap": "16144910613.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -3435,7 +3421,7 @@ "lastsale": "$10.05", "netchange": "0.00", "pctchange": "0.00%", - "volume": "253154", + "volume": "246060", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -3446,11 +3432,11 @@ { "symbol": "AWI", "name": "Armstrong World Industries Inc Common Stock", - "lastsale": "$97.19", - "netchange": "-1.73", - "pctchange": "-1.749%", - "volume": "656528", - "marketCap": "4293881899.00", + "lastsale": "$98.32", + "netchange": "1.13", + "pctchange": "1.163%", + "volume": "448791", + "marketCap": "4343805621.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -3460,11 +3446,11 @@ { "symbol": "AWK", "name": "American Water Works Company Inc. Common Stock", - "lastsale": "$130.87", - "netchange": "-0.88", - "pctchange": "-0.668%", - "volume": "1026040", - "marketCap": "25481042957.00", + "lastsale": "$132.62", + "netchange": "1.75", + "pctchange": "1.337%", + "volume": "938530", + "marketCap": "25821776702.00", "country": "United States", "ipoyear": "2008", "industry": "Water Supply", @@ -3474,10 +3460,10 @@ { "symbol": "AWP", "name": "abrdn Global Premier Properties Fund Common Shares of Beneficial Interest", - "lastsale": "$3.88", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "394636", + "lastsale": "$3.89", + "netchange": "0.01", + "pctchange": "0.258%", + "volume": "225907", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -3488,11 +3474,11 @@ { "symbol": "AWR", "name": "American States Water Company Common Stock", - "lastsale": "$81.75", - "netchange": "-0.34", - "pctchange": "-0.414%", - "volume": "162349", - "marketCap": "3023163396.00", + "lastsale": "$83.05", + "netchange": "1.30", + "pctchange": "1.59%", + "volume": "177510", + "marketCap": "3071238166.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -3502,11 +3488,11 @@ { "symbol": "AX", "name": "Axos Financial Inc. Common Stock", - "lastsale": "$53.21", - "netchange": "0.28", - "pctchange": "0.529%", - "volume": "720454", - "marketCap": "3071928606.00", + "lastsale": "$54.28", + "netchange": "1.07", + "pctchange": "2.011%", + "volume": "722975", + "marketCap": "3133702025.00", "country": "United States", "ipoyear": "2018", "industry": "Savings Institutions", @@ -3516,11 +3502,11 @@ { "symbol": "AXL", "name": "American Axle & Manufacturing Holdings Inc. Common Stock", - "lastsale": "$8.40", - "netchange": "-0.42", - "pctchange": "-4.762%", - "volume": "2384576", - "marketCap": "983312803.00", + "lastsale": "$8.66", + "netchange": "0.26", + "pctchange": "3.095%", + "volume": "1955173", + "marketCap": "1013748676.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -3530,11 +3516,11 @@ { "symbol": "AXP", "name": "American Express Company Common Stock", - "lastsale": "$182.76", - "netchange": "2.25", - "pctchange": "1.246%", - "volume": "2813995", - "marketCap": "133185541653.00", + "lastsale": "$185.75", + "netchange": "2.99", + "pctchange": "1.636%", + "volume": "3977867", + "marketCap": "135364490928.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -3544,11 +3530,11 @@ { "symbol": "AXR", "name": "AMREP Corporation Common Stock", - "lastsale": "$20.72", - "netchange": "0.27", - "pctchange": "1.32%", - "volume": "1846", - "marketCap": "109221522.00", + "lastsale": "$21.15", + "netchange": "0.43", + "pctchange": "2.075%", + "volume": "8278", + "marketCap": "111488185.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -3558,11 +3544,11 @@ { "symbol": "AXS", "name": "Axis Capital Holdings Limited Common Stock", - "lastsale": "$54.80", - "netchange": "0.60", - "pctchange": "1.107%", - "volume": "804687", - "marketCap": "4671243406.00", + "lastsale": "$55.15", + "netchange": "0.35", + "pctchange": "0.639%", + "volume": "515123", + "marketCap": "4701077990.00", "country": "Bermuda", "ipoyear": "2003", "industry": "Property-Casualty Insurers", @@ -3572,10 +3558,10 @@ { "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": "$20.77", - "netchange": "-0.35", - "pctchange": "-1.657%", - "volume": "51957", + "lastsale": "$20.97", + "netchange": "0.20", + "pctchange": "0.963%", + "volume": "78505", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -3586,11 +3572,11 @@ { "symbol": "AXTA", "name": "Axalta Coating Systems Ltd. Common Shares", - "lastsale": "$33.68", - "netchange": "-0.17", - "pctchange": "-0.502%", - "volume": "2309986", - "marketCap": "7412396754.00", + "lastsale": "$34.12", + "netchange": "0.44", + "pctchange": "1.306%", + "volume": "1531853", + "marketCap": "7509233291.00", "country": "United States", "ipoyear": "2014", "industry": "Paints/Coatings", @@ -3600,11 +3586,11 @@ { "symbol": "AYI", "name": "Acuity Brands Inc. ", - "lastsale": "$202.31", - "netchange": "-0.93", - "pctchange": "-0.458%", - "volume": "219355", - "marketCap": "6261047193.00", + "lastsale": "$202.61", + "netchange": "0.30", + "pctchange": "0.148%", + "volume": "295972", + "marketCap": "6270331529.00", "country": "United States", "ipoyear": "", "industry": "Building Products", @@ -3614,11 +3600,11 @@ { "symbol": "AYX", "name": "Alteryx Inc. Class A Common Stock", - "lastsale": "$47.27", - "netchange": "-0.77", - "pctchange": "-1.603%", - "volume": "17495767", - "marketCap": "3393078841.00", + "lastsale": "$47.26", + "netchange": "-0.01", + "pctchange": "-0.021%", + "volume": "6157015", + "marketCap": "3392361033.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -3628,11 +3614,11 @@ { "symbol": "AZEK", "name": "The AZEK Company Inc. Class A Common Stock", - "lastsale": "$37.69", - "netchange": "-0.46", - "pctchange": "-1.206%", - "volume": "1498323", - "marketCap": "5566790876.00", + "lastsale": "$38.50", + "netchange": "0.81", + "pctchange": "2.149%", + "volume": "771701", + "marketCap": "5686427401.00", "country": "United States", "ipoyear": "2020", "industry": "Plastic Products", @@ -3642,11 +3628,11 @@ { "symbol": "AZO", "name": "AutoZone Inc. Common Stock", - "lastsale": "$2637.36", - "netchange": "9.31", - "pctchange": "0.354%", - "volume": "106511", - "marketCap": "46637539296.00", + "lastsale": "$2649.32", + "netchange": "11.96", + "pctchange": "0.453%", + "volume": "117286", + "marketCap": "46849032976.00", "country": "United States", "ipoyear": "", "industry": "Auto & Home Supply Stores", @@ -3656,11 +3642,11 @@ { "symbol": "AZUL", "name": "Azul S.A. American Depositary Shares (each representing three preferred shares)", - "lastsale": "$9.84", - "netchange": "0.08", - "pctchange": "0.82%", - "volume": "1021888", - "marketCap": "1100844775.00", + "lastsale": "$10.03", + "netchange": "0.19", + "pctchange": "1.931%", + "volume": "1821436", + "marketCap": "1122100924.00", "country": "Brazil", "ipoyear": "2017", "industry": "Air Freight/Delivery Services", @@ -3670,11 +3656,11 @@ { "symbol": "AZZ", "name": "AZZ Inc.", - "lastsale": "$53.66", - "netchange": "0.16", - "pctchange": "0.299%", - "volume": "79925", - "marketCap": "1345624898.00", + "lastsale": "$54.65", + "netchange": "0.99", + "pctchange": "1.845%", + "volume": "90099", + "marketCap": "1370451000.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -3684,11 +3670,11 @@ { "symbol": "B", "name": "Barnes Group Inc. Common Stock", - "lastsale": "$30.42", - "netchange": "0.47", - "pctchange": "1.569%", - "volume": "397710", - "marketCap": "1541530336.00", + "lastsale": "$31.10", + "netchange": "0.68", + "pctchange": "2.235%", + "volume": "503924", + "marketCap": "1575989266.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -3698,11 +3684,11 @@ { "symbol": "BA", "name": "Boeing Company (The) Common Stock", - "lastsale": "$260.41", - "netchange": "-3.86", - "pctchange": "-1.461%", - "volume": "6135138", - "marketCap": "157542007707.00", + "lastsale": "$263.51", + "netchange": "3.10", + "pctchange": "1.19%", + "volume": "6085539", + "marketCap": "159417435777.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -3712,11 +3698,11 @@ { "symbol": "BABA", "name": "Alibaba Group Holding Limited American Depositary Shares each representing eight Ordinary share", - "lastsale": "$73.84", - "netchange": "-0.67", - "pctchange": "-0.899%", - "volume": "17117854", - "marketCap": "189455143482.00", + "lastsale": "$75.39", + "netchange": "1.55", + "pctchange": "2.099%", + "volume": "20869038", + "marketCap": "193432059413.00", "country": "China", "ipoyear": "2014", "industry": "Business Services", @@ -3726,11 +3712,11 @@ { "symbol": "BAC", "name": "Bank of America Corporation Common Stock", - "lastsale": "$33.43", - "netchange": "-0.17", - "pctchange": "-0.506%", - "volume": "40677523", - "marketCap": "264556061228.00", + "lastsale": "$33.51", + "netchange": "0.08", + "pctchange": "0.239%", + "volume": "44520751", + "marketCap": "265189159789.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -3740,10 +3726,10 @@ { "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": "$25.01", - "netchange": "-0.26", - "pctchange": "-1.029%", - "volume": "159816", + "lastsale": "$25.07", + "netchange": "0.06", + "pctchange": "0.24%", + "volume": "120070", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3754,10 +3740,10 @@ { "symbol": "BAC^E", "name": "Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E", - "lastsale": "$21.49", - "netchange": "0.16", - "pctchange": "0.75%", - "volume": "18721", + "lastsale": "$21.72", + "netchange": "0.23", + "pctchange": "1.07%", + "volume": "13175", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3768,10 +3754,10 @@ { "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": "$24.73", - "netchange": "-0.23", - "pctchange": "-0.921%", - "volume": "80007", + "lastsale": "$24.82", + "netchange": "0.09", + "pctchange": "0.364%", + "volume": "81671", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3782,10 +3768,10 @@ { "symbol": "BAC^L", "name": "Bank of America Corporation Non Cumulative Perpetual Conv Pfd Ser L", - "lastsale": "$1200.79", - "netchange": "0.60", - "pctchange": "0.05%", - "volume": "8688", + "lastsale": "$1206.77", + "netchange": "5.98", + "pctchange": "0.498%", + "volume": "7448", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3796,10 +3782,10 @@ { "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": "$23.03", - "netchange": "-0.18", - "pctchange": "-0.776%", - "volume": "123290", + "lastsale": "$23.18", + "netchange": "0.15", + "pctchange": "0.651%", + "volume": "133892", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3810,10 +3796,10 @@ { "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": "$21.44", - "netchange": "-0.225", - "pctchange": "-1.039%", - "volume": "154066", + "lastsale": "$21.66", + "netchange": "0.22", + "pctchange": "1.026%", + "volume": "119599", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3824,10 +3810,10 @@ { "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": "$19.23", - "netchange": "-0.05", - "pctchange": "-0.259%", - "volume": "177428", + "lastsale": "$19.40", + "netchange": "0.17", + "pctchange": "0.884%", + "volume": "159740", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3838,10 +3824,10 @@ { "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": "$18.1901", - "netchange": "-0.1199", - "pctchange": "-0.655%", - "volume": "64063", + "lastsale": "$18.33", + "netchange": "0.1399", + "pctchange": "0.769%", + "volume": "52427", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3852,10 +3838,10 @@ { "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": "$18.40", - "netchange": "-0.10", - "pctchange": "-0.541%", - "volume": "116062", + "lastsale": "$18.60", + "netchange": "0.20", + "pctchange": "1.087%", + "volume": "198746", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3866,10 +3852,10 @@ { "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": "$20.56", - "netchange": "-0.14", - "pctchange": "-0.676%", - "volume": "85112", + "lastsale": "$20.87", + "netchange": "0.31", + "pctchange": "1.508%", + "volume": "83344", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3880,11 +3866,11 @@ { "symbol": "BAH", "name": "Booz Allen Hamilton Holding Corporation Common Stock", - "lastsale": "$125.28", - "netchange": "0.26", - "pctchange": "0.208%", - "volume": "582448", - "marketCap": "16334156987.00", + "lastsale": "$125.77", + "netchange": "0.49", + "pctchange": "0.391%", + "volume": "559427", + "marketCap": "16398043776.00", "country": "United States", "ipoyear": "2010", "industry": "Professional Services", @@ -3894,11 +3880,11 @@ { "symbol": "BAK", "name": "Braskem SA ADR", - "lastsale": "$7.45", - "netchange": "0.41", - "pctchange": "5.824%", - "volume": "1311702", - "marketCap": "2969599182.00", + "lastsale": "$8.09", + "netchange": "0.64", + "pctchange": "8.591%", + "volume": "2550152", + "marketCap": "3224705689.00", "country": "Brazil", "ipoyear": "", "industry": "Major Chemicals", @@ -3908,11 +3894,11 @@ { "symbol": "BALL", "name": "Ball Corporation Common Stock", - "lastsale": "$57.46", - "netchange": "-0.97", - "pctchange": "-1.66%", - "volume": "3236643", - "marketCap": "18117207756.00", + "lastsale": "$57.39", + "netchange": "-0.07", + "pctchange": "-0.122%", + "volume": "2361452", + "marketCap": "18095136671.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -3922,11 +3908,11 @@ { "symbol": "BALY", "name": "Bally's Corporation Common Stock", - "lastsale": "$14.63", - "netchange": "-0.05", - "pctchange": "-0.341%", - "volume": "487580", - "marketCap": "667456956.00", + "lastsale": "$15.00", + "netchange": "0.37", + "pctchange": "2.529%", + "volume": "639710", + "marketCap": "684337275.00", "country": "United States", "ipoyear": "2019", "industry": "Hotels/Resorts", @@ -3936,25 +3922,25 @@ { "symbol": "BAM", "name": "Brookfield Asset Management Inc Class A Limited Voting Shares", - "lastsale": "$38.43", - "netchange": "0.45", - "pctchange": "1.185%", - "volume": "1980584", - "marketCap": "15051530770.00", + "lastsale": "$39.12", + "netchange": "0.69", + "pctchange": "1.795%", + "volume": "2612262", + "marketCap": "15321776833.00", "country": "", "ipoyear": "2022", - "industry": "", - "sector": "", + "industry": "Building operators", + "sector": "Real Estate", "url": "/market-activity/stocks/bam" }, { "symbol": "BANC", "name": "Banc of California Inc. Common Stock", - "lastsale": "$13.77", - "netchange": "-0.21", - "pctchange": "-1.502%", - "volume": "2584341", - "marketCap": "791007061.00", + "lastsale": "$13.84", + "netchange": "0.07", + "pctchange": "0.508%", + "volume": "3289313", + "marketCap": "795028157.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -3964,10 +3950,10 @@ { "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": "$23.44", - "netchange": "0.13", - "pctchange": "0.558%", - "volume": "62305", + "lastsale": "$23.81", + "netchange": "0.37", + "pctchange": "1.578%", + "volume": "108536", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3978,11 +3964,11 @@ { "symbol": "BAP", "name": "Credicorp Ltd. Common Stock", - "lastsale": "$151.51", - "netchange": "1.15", - "pctchange": "0.765%", - "volume": "797500", - "marketCap": "12049590300.00", + "lastsale": "$153.97", + "netchange": "2.46", + "pctchange": "1.624%", + "volume": "670709", + "marketCap": "12245234100.00", "country": "Peru", "ipoyear": "", "industry": "Commercial Banks", @@ -3992,11 +3978,11 @@ { "symbol": "BARK", "name": "BARK Inc. Class A Common Stock", - "lastsale": "$0.7198", - "netchange": "-0.0102", - "pctchange": "-1.397%", - "volume": "1807867", - "marketCap": "129046363.00", + "lastsale": "$0.728", + "netchange": "0.0082", + "pctchange": "1.139%", + "volume": "1073148", + "marketCap": "130516466.00", "country": "United States", "ipoyear": "2020", "industry": "Department/Specialty Retail Stores", @@ -4006,11 +3992,11 @@ { "symbol": "BAX", "name": "Baxter International Inc. Common Stock", - "lastsale": "$38.33", - "netchange": "-0.37", - "pctchange": "-0.956%", - "volume": "2721388", - "marketCap": "19445710100.00", + "lastsale": "$38.69", + "netchange": "0.36", + "pctchange": "0.939%", + "volume": "2196850", + "marketCap": "19628346563.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -4020,24 +4006,24 @@ { "symbol": "BB", "name": "BlackBerry Limited Common Stock", - "lastsale": "$4.15", - "netchange": "-0.22", - "pctchange": "-5.034%", - "volume": "4706274", - "marketCap": "2422290488.00", + "lastsale": "$4.21", + "netchange": "0.06", + "pctchange": "1.446%", + "volume": "6281108", + "marketCap": "2457311556.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Computer Software: Prepackaged Software", + "sector": "Technology", "url": "/market-activity/stocks/bb" }, { "symbol": "BBAI", "name": "BigBear.ai Inc. Common Stock", "lastsale": "$1.78", - "netchange": "-0.14", - "pctchange": "-7.292%", - "volume": "2188287", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2190192", "marketCap": "279132158.00", "country": "United States", "ipoyear": "2021", @@ -4048,11 +4034,11 @@ { "symbol": "BBAR", "name": "Banco BBVA Argentina S.A. ADS", - "lastsale": "$5.30", - "netchange": "0.08", - "pctchange": "1.533%", - "volume": "917372", - "marketCap": "1082454473.00", + "lastsale": "$5.10", + "netchange": "-0.20", + "pctchange": "-3.774%", + "volume": "974365", + "marketCap": "1041607134.00", "country": "Argentina", "ipoyear": "", "industry": "Commercial Banks", @@ -4062,11 +4048,11 @@ { "symbol": "BBD", "name": "Banco Bradesco Sa American Depositary Shares", - "lastsale": "$3.59", - "netchange": "0.04", - "pctchange": "1.127%", - "volume": "15903628", - "marketCap": "38205391119.00", + "lastsale": "$3.60", + "netchange": "0.01", + "pctchange": "0.279%", + "volume": "12352355", + "marketCap": "38311812821.00", "country": "Brazil", "ipoyear": "", "industry": "Major Banks", @@ -4076,11 +4062,11 @@ { "symbol": "BBDC", "name": "Barings BDC Inc. Common Stock", - "lastsale": "$8.82", - "netchange": "0.03", - "pctchange": "0.341%", - "volume": "579587", - "marketCap": "939472584.00", + "lastsale": "$8.89", + "netchange": "0.07", + "pctchange": "0.794%", + "volume": "395362", + "marketCap": "946928716.00", "country": "United States", "ipoyear": "", "industry": "Diversified Financial Services", @@ -4090,11 +4076,11 @@ { "symbol": "BBDO", "name": "Banco Bradesco Sa American Depositary Shares (each representing one Common Share)", - "lastsale": "$3.01", - "netchange": "0.01", - "pctchange": "0.333%", - "volume": "75664", - "marketCap": "32032932386.00", + "lastsale": "$3.14", + "netchange": "0.13", + "pctchange": "4.319%", + "volume": "400400", + "marketCap": "33416414516.00", "country": "Brazil", "ipoyear": "", "industry": "Major Banks", @@ -4104,10 +4090,10 @@ { "symbol": "BBN", "name": "BlackRock Taxable Municipal Bond Trust Common Shares of Beneficial Interest", - "lastsale": "$16.47", - "netchange": "0.01", - "pctchange": "0.061%", - "volume": "362637", + "lastsale": "$16.59", + "netchange": "0.12", + "pctchange": "0.729%", + "volume": "329761", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -4118,11 +4104,11 @@ { "symbol": "BBU", "name": "Brookfield Business Partners L.P. Limited Partnership Units ", - "lastsale": "$19.39", - "netchange": "-0.16", - "pctchange": "-0.818%", - "volume": "7803", - "marketCap": "1445697304.00", + "lastsale": "$19.63", + "netchange": "0.24", + "pctchange": "1.238%", + "volume": "9150", + "marketCap": "1463591443.00", "country": "", "ipoyear": "2016", "industry": "Engineering & Construction", @@ -4132,11 +4118,11 @@ { "symbol": "BBUC", "name": "Brookfield Business Corporation Class A Exchangeable Subordinate Voting Shares", - "lastsale": "$22.32", - "netchange": "-0.21", - "pctchange": "-0.932%", - "volume": "45142", - "marketCap": "1628368657.00", + "lastsale": "$22.17", + "netchange": "-0.15", + "pctchange": "-0.672%", + "volume": "64531", + "marketCap": "1617425319.00", "country": "", "ipoyear": "2022", "industry": "", @@ -4146,11 +4132,11 @@ { "symbol": "BBVA", "name": "Banco Bilbao Vizcaya Argentaria S.A. Common Stock", - "lastsale": "$8.96", - "netchange": "0.01", - "pctchange": "0.112%", - "volume": "830505", - "marketCap": "54029844413.00", + "lastsale": "$9.08", + "netchange": "0.12", + "pctchange": "1.339%", + "volume": "787570", + "marketCap": "54753458401.00", "country": "Spain", "ipoyear": "", "industry": "Commercial Banks", @@ -4160,11 +4146,11 @@ { "symbol": "BBW", "name": "Build-A-Bear Workshop Inc. Common Stock", - "lastsale": "$23.24", - "netchange": "-0.33", - "pctchange": "-1.40%", - "volume": "334654", - "marketCap": "332464236.00", + "lastsale": "$23.93", + "netchange": "0.69", + "pctchange": "2.969%", + "volume": "338895", + "marketCap": "342335162.00", "country": "United States", "ipoyear": "2004", "industry": "Recreational Games/Products/Toys", @@ -4174,11 +4160,11 @@ { "symbol": "BBWI", "name": "Bath & Body Works Inc.", - "lastsale": "$41.45", - "netchange": "0.21", - "pctchange": "0.509%", - "volume": "3248333", - "marketCap": "9365237538.00", + "lastsale": "$42.49", + "netchange": "1.04", + "pctchange": "2.509%", + "volume": "2418260", + "marketCap": "9600215754.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -4188,11 +4174,11 @@ { "symbol": "BBY", "name": "Best Buy Co. Inc. Common Stock", - "lastsale": "$77.32", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2397735", - "marketCap": "16654416400.00", + "lastsale": "$77.44", + "netchange": "0.12", + "pctchange": "0.155%", + "volume": "2272895", + "marketCap": "16680263917.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Video Chains", @@ -4202,24 +4188,24 @@ { "symbol": "BC", "name": "Brunswick Corporation Common Stock", - "lastsale": "$95.20", - "netchange": "0.01", - "pctchange": "0.011%", - "volume": "670201", - "marketCap": "6550964090.00", + "lastsale": "$96.20", + "netchange": "1.00", + "pctchange": "1.05%", + "volume": "822720", + "marketCap": "6619776738.00", "country": "United States", "ipoyear": "", - "industry": "Industrial Machinery/Components", - "sector": "Industrials", + "industry": "Homebuilding", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/bc" }, { "symbol": "BC^A", "name": "Brunswick Corporation 6.500% Senior Notes due 2048", - "lastsale": "$24.32", - "netchange": "-0.4599", - "pctchange": "-1.856%", - "volume": "12125", + "lastsale": "$24.69", + "netchange": "0.37", + "pctchange": "1.521%", + "volume": "5468", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4230,10 +4216,10 @@ { "symbol": "BC^B", "name": "Brunswick Corporation 6.625% Senior Notes due 2049", - "lastsale": "$25.10", - "netchange": "-0.105", - "pctchange": "-0.417%", - "volume": "3860", + "lastsale": "$25.14", + "netchange": "0.04", + "pctchange": "0.159%", + "volume": "1322", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4244,10 +4230,10 @@ { "symbol": "BC^C", "name": "Brunswick Corporation 6.375% Notes due 2049", - "lastsale": "$24.34", - "netchange": "-0.16", - "pctchange": "-0.653%", - "volume": "15309", + "lastsale": "$24.24", + "netchange": "-0.10", + "pctchange": "-0.411%", + "volume": "17181", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4258,11 +4244,11 @@ { "symbol": "BCAT", "name": "BlackRock Capital Allocation Term Trust Common Shares of Beneficial Interest", - "lastsale": "$14.96", - "netchange": "0.15", - "pctchange": "1.013%", - "volume": "405842", - "marketCap": "1617699600.00", + "lastsale": "$14.97", + "netchange": "0.01", + "pctchange": "0.067%", + "volume": "377619", + "marketCap": "1618780950.00", "country": "United States", "ipoyear": "2020", "industry": "Finance/Investors Services", @@ -4272,11 +4258,11 @@ { "symbol": "BCC", "name": "Boise Cascade L.L.C. Common Stock", - "lastsale": "$118.15", - "netchange": "0.84", - "pctchange": "0.716%", - "volume": "230048", - "marketCap": "4677537824.00", + "lastsale": "$123.36", + "netchange": "5.21", + "pctchange": "4.41%", + "volume": "243694", + "marketCap": "4883800812.00", "country": "United States", "ipoyear": "2013", "industry": "RETAIL: Building Materials", @@ -4286,11 +4272,11 @@ { "symbol": "BCE", "name": "BCE Inc. Common Stock", - "lastsale": "$38.55", - "netchange": "-0.14", - "pctchange": "-0.362%", - "volume": "2743895", - "marketCap": "35168172877.00", + "lastsale": "$38.51", + "netchange": "-0.04", + "pctchange": "-0.104%", + "volume": "2291416", + "marketCap": "35131681907.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -4300,11 +4286,11 @@ { "symbol": "BCH", "name": "Banco De Chile ADS", - "lastsale": "$22.81", - "netchange": "-0.45", - "pctchange": "-1.935%", - "volume": "526657", - "marketCap": "11520998111.00", + "lastsale": "$23.01", + "netchange": "0.20", + "pctchange": "0.877%", + "volume": "138032", + "marketCap": "11622015192.00", "country": "Chile", "ipoyear": "", "industry": "Commercial Banks", @@ -4314,11 +4300,11 @@ { "symbol": "BCO", "name": "Brinks Company (The) Common Stock", - "lastsale": "$86.00", - "netchange": "-0.76", - "pctchange": "-0.876%", - "volume": "385530", - "marketCap": "3874398126.00", + "lastsale": "$87.37", + "netchange": "1.37", + "pctchange": "1.593%", + "volume": "270174", + "marketCap": "3936118189.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -4328,11 +4314,11 @@ { "symbol": "BCS", "name": "Barclays PLC Common Stock", - "lastsale": "$7.48", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "7139011", - "marketCap": "116358880000.00", + "lastsale": "$7.62", + "netchange": "0.14", + "pctchange": "1.872%", + "volume": "11597264", + "marketCap": "118536720000.00", "country": "United Kingdom", "ipoyear": "", "industry": "Commercial Banks", @@ -4342,11 +4328,11 @@ { "symbol": "BCSF", "name": "Bain Capital Specialty Finance Inc. Common Stock", - "lastsale": "$15.57", - "netchange": "0.13", - "pctchange": "0.842%", - "volume": "389602", - "marketCap": "1005234466.00", + "lastsale": "$15.73", + "netchange": "0.16", + "pctchange": "1.028%", + "volume": "442571", + "marketCap": "1015564428.00", "country": "United States", "ipoyear": "2018", "industry": "Finance/Investors Services", @@ -4356,11 +4342,11 @@ { "symbol": "BCX", "name": "BlackRock Resources Common Shares of Beneficial Interest", - "lastsale": "$8.97", - "netchange": "0.08", - "pctchange": "0.90%", - "volume": "396372", - "marketCap": "761176350.00", + "lastsale": "$9.14", + "netchange": "0.17", + "pctchange": "1.895%", + "volume": "231020", + "marketCap": "775602211.00", "country": "United States", "ipoyear": "2011", "industry": "Finance/Investors Services", @@ -4370,11 +4356,11 @@ { "symbol": "BDC", "name": "Belden Inc Common Stock", - "lastsale": "$75.04", - "netchange": "-0.79", - "pctchange": "-1.042%", - "volume": "343068", - "marketCap": "3127788014.00", + "lastsale": "$76.32", + "netchange": "1.28", + "pctchange": "1.706%", + "volume": "251633", + "marketCap": "3181140475.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -4384,10 +4370,10 @@ { "symbol": "BDJ", "name": "Blackrock Enhanced Equity Dividend Trust", - "lastsale": "$7.86", - "netchange": "0.07", - "pctchange": "0.899%", - "volume": "871572", + "lastsale": "$7.89", + "netchange": "0.03", + "pctchange": "0.382%", + "volume": "785182", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -4398,11 +4384,11 @@ { "symbol": "BDN", "name": "Brandywine Realty Trust Common Stock", - "lastsale": "$5.21", - "netchange": "-0.15", - "pctchange": "-2.799%", - "volume": "2008520", - "marketCap": "896628814.00", + "lastsale": "$5.25", + "netchange": "0.04", + "pctchange": "0.768%", + "volume": "1654194", + "marketCap": "903512720.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -4412,11 +4398,11 @@ { "symbol": "BDX", "name": "Becton Dickinson and Company Common Stock", - "lastsale": "$237.72", - "netchange": "0.71", - "pctchange": "0.30%", - "volume": "1709812", - "marketCap": "69035105602.00", + "lastsale": "$240.62", + "netchange": "2.90", + "pctchange": "1.22%", + "volume": "1701411", + "marketCap": "69877280456.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -4426,11 +4412,11 @@ { "symbol": "BE", "name": "Bloom Energy Corporation Class A Common Stock", - "lastsale": "$13.72", - "netchange": "-0.48", - "pctchange": "-3.38%", - "volume": "4313236", - "marketCap": "3073949111.00", + "lastsale": "$14.31", + "netchange": "0.59", + "pctchange": "4.30%", + "volume": "4927798", + "marketCap": "3206137884.00", "country": "United States", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -4440,11 +4426,11 @@ { "symbol": "BEDU", "name": "Bright Scholar Education Holdings Limited American Depositary Shares each representing four Class A Ordinary Share", - "lastsale": "$1.42", - "netchange": "-0.0403", - "pctchange": "-2.76%", - "volume": "2297", - "marketCap": "42313222.00", + "lastsale": "$1.34", + "netchange": "-0.08", + "pctchange": "-5.634%", + "volume": "12729", + "marketCap": "39929379.00", "country": "China", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -4454,11 +4440,11 @@ { "symbol": "BEKE", "name": "KE Holdings Inc American Depositary Shares (each representing three Class A Ordinary Shares)", - "lastsale": "$15.27", - "netchange": "-0.42", - "pctchange": "-2.677%", - "volume": "4792878", - "marketCap": "19274068860.00", + "lastsale": "$15.67", + "netchange": "0.40", + "pctchange": "2.62%", + "volume": "4956206", + "marketCap": "19778956060.00", "country": "China", "ipoyear": "2020", "industry": "Real Estate", @@ -4468,11 +4454,11 @@ { "symbol": "BEN", "name": "Franklin Resources Inc. Common Stock", - "lastsale": "$29.22", - "netchange": "-0.17", - "pctchange": "-0.578%", - "volume": "3809722", - "marketCap": "14451755730.00", + "lastsale": "$29.72", + "netchange": "0.50", + "pctchange": "1.711%", + "volume": "2839334", + "marketCap": "14699047922.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -4482,11 +4468,11 @@ { "symbol": "BEP", "name": "Brookfield Renewable Partners L.P. ", - "lastsale": "$26.30", - "netchange": "-0.51", - "pctchange": "-1.902%", - "volume": "321608", - "marketCap": "12311785283.00", + "lastsale": "$26.92", + "netchange": "0.62", + "pctchange": "2.357%", + "volume": "301882", + "marketCap": "12602025089.00", "country": "Canada", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -4496,10 +4482,10 @@ { "symbol": "BEP^A", "name": "Brookfield Renewable Partners L.P. 5.25% Class A Preferred Limited Partnership Units Series 17", - "lastsale": "$17.03", - "netchange": "-0.03", - "pctchange": "-0.176%", - "volume": "6708", + "lastsale": "$17.15", + "netchange": "0.12", + "pctchange": "0.705%", + "volume": "4840", "marketCap": "", "country": "Canada", "ipoyear": "", @@ -4510,11 +4496,11 @@ { "symbol": "BEPC", "name": "Brookfield Renewable Corporation Class A Subordinate Voting Shares ", - "lastsale": "$28.42", - "netchange": "-0.33", - "pctchange": "-1.148%", - "volume": "1539810", - "marketCap": "4894438345.00", + "lastsale": "$28.96", + "netchange": "0.54", + "pctchange": "1.90%", + "volume": "974534", + "marketCap": "4987436118.00", "country": "United States", "ipoyear": "2020", "industry": "Electric Utilities: Central", @@ -4524,10 +4510,10 @@ { "symbol": "BEPH", "name": "Brookfield BRP Holdings (Canada) Inc. 4.625% Perpetual Subordinated Notes", - "lastsale": "$15.34", - "netchange": "0.06", - "pctchange": "0.393%", - "volume": "35007", + "lastsale": "$15.54", + "netchange": "0.20", + "pctchange": "1.304%", + "volume": "19326", "marketCap": "0.00", "country": "Canada", "ipoyear": "", @@ -4538,10 +4524,10 @@ { "symbol": "BEPI", "name": "Brookfield BRP Holdings (Canada) Inc. 4.875% Perpetual Subordinated Notes", - "lastsale": "$16.06", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "11208", + "lastsale": "$16.0922", + "netchange": "0.0322", + "pctchange": "0.20%", + "volume": "20832", "marketCap": "0.00", "country": "Canada", "ipoyear": "2021", @@ -4552,11 +4538,11 @@ { "symbol": "BERY", "name": "Berry Global Group Inc. Common Stock", - "lastsale": "$68.44", - "netchange": "-0.49", - "pctchange": "-0.711%", - "volume": "653110", - "marketCap": "7904820000.00", + "lastsale": "$68.77", + "netchange": "0.33", + "pctchange": "0.482%", + "volume": "1015184", + "marketCap": "7942935000.00", "country": "United States", "ipoyear": "2012", "industry": "Plastic Products", @@ -4566,11 +4552,11 @@ { "symbol": "BEST", "name": "BEST Inc. American Depositary Shares each representing twenty (20) Class A Ordinary Shares", - "lastsale": "$2.42", - "netchange": "-0.05", - "pctchange": "-2.024%", - "volume": "8378", - "marketCap": "48012800.00", + "lastsale": "$2.5198", + "netchange": "0.0998", + "pctchange": "4.124%", + "volume": "27480", + "marketCap": "49992832.00", "country": "Cayman Islands", "ipoyear": "2023", "industry": "Trucking Freight/Courier Services", @@ -4580,10 +4566,10 @@ { "symbol": "BF/A", "name": "Brown Forman Corporation", - "lastsale": "$60.29", - "netchange": "0.45", - "pctchange": "0.752%", - "volume": "66398", + "lastsale": "$61.26", + "netchange": "0.97", + "pctchange": "1.609%", + "volume": "62439", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4594,10 +4580,10 @@ { "symbol": "BF/B", "name": "Brown Forman Corporation", - "lastsale": "$58.18", - "netchange": "0.85", - "pctchange": "1.483%", - "volume": "1798326", + "lastsale": "$59.09", + "netchange": "0.91", + "pctchange": "1.564%", + "volume": "1578449", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4608,10 +4594,10 @@ { "symbol": "BFAC", "name": "Battery Future Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$10.94", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "145", + "lastsale": "$10.85", + "netchange": "-0.09", + "pctchange": "-0.823%", + "volume": "827", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -4622,11 +4608,11 @@ { "symbol": "BFAM", "name": "Bright Horizons Family Solutions Inc. Common Stock", - "lastsale": "$91.20", - "netchange": "-0.13", - "pctchange": "-0.142%", - "volume": "209389", - "marketCap": "5280927427.00", + "lastsale": "$92.65", + "netchange": "1.45", + "pctchange": "1.59%", + "volume": "241181", + "marketCap": "5364889541.00", "country": "United States", "ipoyear": "2013", "industry": "Other Consumer Services", @@ -4636,11 +4622,11 @@ { "symbol": "BFH", "name": "Bread Financial Holdings Inc. Common Stock", - "lastsale": "$32.97", - "netchange": "-0.42", - "pctchange": "-1.258%", - "volume": "823974", - "marketCap": "1626430706.00", + "lastsale": "$33.85", + "netchange": "0.88", + "pctchange": "2.669%", + "volume": "806014", + "marketCap": "1669841656.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -4650,10 +4636,10 @@ { "symbol": "BFK", "name": "BlackRock Municipal Income Trust", - "lastsale": "$10.11", - "netchange": "-0.17", - "pctchange": "-1.654%", - "volume": "189671", + "lastsale": "$10.20", + "netchange": "0.09", + "pctchange": "0.89%", + "volume": "200368", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -4664,11 +4650,11 @@ { "symbol": "BFLY", "name": "Butterfly Network Inc. Class A Common Stock", - "lastsale": "$0.9196", - "netchange": "-0.0173", - "pctchange": "-1.847%", - "volume": "1737308", - "marketCap": "190470787.00", + "lastsale": "$1.05", + "netchange": "0.1304", + "pctchange": "14.18%", + "volume": "3402079", + "marketCap": "217479694.00", "country": "United States", "ipoyear": "2020", "industry": "Medical Electronics", @@ -4678,11 +4664,11 @@ { "symbol": "BFS", "name": "Saul Centers Inc. Common Stock", - "lastsale": "$39.58", - "netchange": "-0.06", - "pctchange": "-0.151%", - "volume": "41103", - "marketCap": "947696237.00", + "lastsale": "$40.43", + "netchange": "0.85", + "pctchange": "2.148%", + "volume": "44372", + "marketCap": "968048481.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -4692,10 +4678,10 @@ { "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": "$22.75", - "netchange": "-0.72", - "pctchange": "-3.068%", - "volume": "1858", + "lastsale": "$22.92", + "netchange": "0.17", + "pctchange": "0.747%", + "volume": "4024", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4706,10 +4692,10 @@ { "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": "$22.6952", - "netchange": "0.1952", - "pctchange": "0.868%", - "volume": "13283", + "lastsale": "$23.18", + "netchange": "0.4848", + "pctchange": "2.136%", + "volume": "1728", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4720,11 +4706,11 @@ { "symbol": "BFX", "name": "BowFlex Inc. Common Stock", - "lastsale": "$0.554", - "netchange": "-0.062", - "pctchange": "-10.065%", - "volume": "210466", - "marketCap": "20144285.00", + "lastsale": "$0.5401", + "netchange": "-0.0139", + "pctchange": "-2.509%", + "volume": "232414", + "marketCap": "19638860.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -4735,9 +4721,9 @@ "symbol": "BFZ", "name": "BlackRock California Municipal Income Trust", "lastsale": "$11.67", - "netchange": "-0.07", - "pctchange": "-0.596%", - "volume": "42780", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "91561", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -4748,11 +4734,11 @@ { "symbol": "BG", "name": "Bunge Limited Common Shares", - "lastsale": "$103.73", - "netchange": "-1.05", - "pctchange": "-1.002%", - "volume": "1946434", - "marketCap": "15070721958.00", + "lastsale": "$105.27", + "netchange": "1.54", + "pctchange": "1.485%", + "volume": "1495841", + "marketCap": "15294465444.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -4762,10 +4748,10 @@ { "symbol": "BGB", "name": "Blackstone Strategic Credit 2027 Term Fund Common Shares of Beneficial Interest", - "lastsale": "$11.32", - "netchange": "-0.12", - "pctchange": "-1.049%", - "volume": "284443", + "lastsale": "$11.33", + "netchange": "0.01", + "pctchange": "0.088%", + "volume": "268738", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -4776,10 +4762,10 @@ { "symbol": "BGH", "name": "Barings Global Short Duration High Yield Fund Common Shares of Beneficial Interests", - "lastsale": "$13.60", - "netchange": "0.04", - "pctchange": "0.295%", - "volume": "95045", + "lastsale": "$13.49", + "netchange": "-0.11", + "pctchange": "-0.809%", + "volume": "50303", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -4790,11 +4776,11 @@ { "symbol": "BGR", "name": "BlackRock Energy and Resources Trust", - "lastsale": "$12.41", - "netchange": "0.21", - "pctchange": "1.721%", - "volume": "60382", - "marketCap": "1682624668.00", + "lastsale": "$12.51", + "netchange": "0.10", + "pctchange": "0.806%", + "volume": "54808", + "marketCap": "1696183287.00", "country": "United States", "ipoyear": "2004", "industry": "Trusts Except Educational Religious and Charitable", @@ -4804,11 +4790,11 @@ { "symbol": "BGS", "name": "B&G Foods Inc. Common Stock", - "lastsale": "$10.63", - "netchange": "-0.21", - "pctchange": "-1.937%", - "volume": "1362909", - "marketCap": "835777574.00", + "lastsale": "$10.75", + "netchange": "0.12", + "pctchange": "1.129%", + "volume": "1459400", + "marketCap": "845212504.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -4818,11 +4804,11 @@ { "symbol": "BGSF", "name": "BGSF Inc. Common Stock", - "lastsale": "$9.51", - "netchange": "-0.14", - "pctchange": "-1.451%", - "volume": "19309", - "marketCap": "103436656.00", + "lastsale": "$9.22", + "netchange": "-0.29", + "pctchange": "-3.049%", + "volume": "115009", + "marketCap": "100282436.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -4832,10 +4818,10 @@ { "symbol": "BGT", "name": "BlackRock Floating Rate Income Trust", - "lastsale": "$12.05", - "netchange": "-0.06", - "pctchange": "-0.495%", - "volume": "96341", + "lastsale": "$12.13", + "netchange": "0.08", + "pctchange": "0.664%", + "volume": "100235", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -4846,10 +4832,10 @@ { "symbol": "BGX", "name": "Blackstone Long Short Credit Income Fund Common Shares", - "lastsale": "$11.66", - "netchange": "-0.06", - "pctchange": "-0.512%", - "volume": "85684", + "lastsale": "$11.67", + "netchange": "0.01", + "pctchange": "0.086%", + "volume": "118901", "marketCap": "0.00", "country": "", "ipoyear": "2011", @@ -4860,10 +4846,10 @@ { "symbol": "BGY", "name": "Blackrock Enhanced International Dividend Trust", - "lastsale": "$5.25", - "netchange": "0.05", - "pctchange": "0.962%", - "volume": "573821", + "lastsale": "$5.33", + "netchange": "0.08", + "pctchange": "1.524%", + "volume": "361302", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -4874,11 +4860,11 @@ { "symbol": "BH", "name": "Biglari Holdings Inc. Class B Common Stock", - "lastsale": "$169.69", - "netchange": "-2.00", - "pctchange": "-1.165%", - "volume": "1578", - "marketCap": "386130274.00", + "lastsale": "$170.84", + "netchange": "1.15", + "pctchange": "0.678%", + "volume": "1369", + "marketCap": "388747103.00", "country": "United States", "ipoyear": "2018", "industry": "Restaurants", @@ -4888,11 +4874,11 @@ { "symbol": "BHC", "name": "Bausch Health Companies Inc. Common Stock", - "lastsale": "$7.37", - "netchange": "0.09", - "pctchange": "1.236%", - "volume": "1098309", - "marketCap": "2691487504.00", + "lastsale": "$7.53", + "netchange": "0.16", + "pctchange": "2.171%", + "volume": "1696820", + "marketCap": "2749918711.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4902,11 +4888,11 @@ { "symbol": "BHE", "name": "Benchmark Electronics Inc. Common Stock", - "lastsale": "$27.56", - "netchange": "-0.32", - "pctchange": "-1.148%", - "volume": "375534", - "marketCap": "983391814.00", + "lastsale": "$28.11", + "netchange": "0.55", + "pctchange": "1.996%", + "volume": "156352", + "marketCap": "1003016832.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -4916,11 +4902,11 @@ { "symbol": "BHG", "name": "Bright Health Group Inc. Common Stock", - "lastsale": "$5.33", - "netchange": "-0.86", - "pctchange": "-13.893%", - "volume": "128321", - "marketCap": "42544524.00", + "lastsale": "$5.52", + "netchange": "0.19", + "pctchange": "3.565%", + "volume": "27178", + "marketCap": "44061120.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -4930,11 +4916,11 @@ { "symbol": "BHIL", "name": "Benson Hill Inc. Common Stock", - "lastsale": "$0.1513", - "netchange": "-0.0059", - "pctchange": "-3.753%", - "volume": "1344298", - "marketCap": "31527748.00", + "lastsale": "$0.15", + "netchange": "-0.0013", + "pctchange": "-0.859%", + "volume": "1613197", + "marketCap": "31256855.00", "country": "United States", "ipoyear": "2021", "industry": "Packaged Foods", @@ -4944,10 +4930,10 @@ { "symbol": "BHK", "name": "Blackrock Core Bond Trust", - "lastsale": "$10.87", - "netchange": "0.03", - "pctchange": "0.277%", - "volume": "230972", + "lastsale": "$10.84", + "netchange": "-0.03", + "pctchange": "-0.276%", + "volume": "291332", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -4958,11 +4944,11 @@ { "symbol": "BHLB", "name": "Berkshire Hills Bancorp Inc. Common Stock", - "lastsale": "$24.77", - "netchange": "-0.08", - "pctchange": "-0.322%", - "volume": "208938", - "marketCap": "1081711820.00", + "lastsale": "$25.07", + "netchange": "0.30", + "pctchange": "1.211%", + "volume": "192069", + "marketCap": "1094812892.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -4972,11 +4958,11 @@ { "symbol": "BHP", "name": "BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares)", - "lastsale": "$66.09", - "netchange": "0.30", - "pctchange": "0.456%", - "volume": "2208831", - "marketCap": "334706776402.00", + "lastsale": "$67.21", + "netchange": "1.12", + "pctchange": "1.695%", + "volume": "2593972", + "marketCap": "340378914238.00", "country": "Australia", "ipoyear": "", "industry": "Metal Mining", @@ -4986,11 +4972,11 @@ { "symbol": "BHR", "name": "Braemar Hotels & Resorts Inc. Common Stock", - "lastsale": "$2.40", - "netchange": "0.01", - "pctchange": "0.418%", - "volume": "224935", - "marketCap": "158385343.00", + "lastsale": "$2.35", + "netchange": "-0.05", + "pctchange": "-2.083%", + "volume": "399264", + "marketCap": "155085649.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -5000,10 +4986,10 @@ { "symbol": "BHR^B", "name": "Braemar Hotels & Resorts Inc. 5.50% Series B Cumulative Convertible Preferred Stock par value $0.01 per share", - "lastsale": "$12.98", - "netchange": "0.24", - "pctchange": "1.884%", - "volume": "18550", + "lastsale": "$13.05", + "netchange": "0.07", + "pctchange": "0.539%", + "volume": "6791", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5014,10 +5000,10 @@ { "symbol": "BHR^D", "name": "Braemar Hotels & Resorts Inc. 8.25% Series D Cumulative Preferred Stock par value $0.01 per share", - "lastsale": "$19.3899", - "netchange": "0.4981", - "pctchange": "2.637%", - "volume": "5193", + "lastsale": "$20.10", + "netchange": "0.7101", + "pctchange": "3.662%", + "volume": "9137", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5028,10 +5014,10 @@ { "symbol": "BHV", "name": "BlackRock Virginia Municipal Bond Trust", - "lastsale": "$10.88", - "netchange": "0.03", - "pctchange": "0.276%", - "volume": "2233", + "lastsale": "$11.0093", + "netchange": "0.1293", + "pctchange": "1.188%", + "volume": "12754", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -5042,11 +5028,11 @@ { "symbol": "BHVN", "name": "Biohaven Ltd. Common Shares ", - "lastsale": "$39.04", - "netchange": "0.04", - "pctchange": "0.103%", - "volume": "730157", - "marketCap": "3132321930.00", + "lastsale": "$38.36", + "netchange": "-0.68", + "pctchange": "-1.742%", + "volume": "1448180", + "marketCap": "3077763044.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5056,11 +5042,11 @@ { "symbol": "BIG", "name": "Big Lots Inc. Common Stock", - "lastsale": "$6.98", - "netchange": "-0.04", - "pctchange": "-0.57%", - "volume": "918597", - "marketCap": "203931561.00", + "lastsale": "$7.16", + "netchange": "0.18", + "pctchange": "2.579%", + "volume": "1121959", + "marketCap": "209190541.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -5070,11 +5056,11 @@ { "symbol": "BIGZ", "name": "BlackRock Innovation and Growth Term Trust Common Shares of Beneficial Interest", - "lastsale": "$7.53", - "netchange": "0.08", - "pctchange": "1.074%", - "volume": "1863174", - "marketCap": "1775545190.00", + "lastsale": "$7.65", + "netchange": "0.12", + "pctchange": "1.594%", + "volume": "1837264", + "marketCap": "1803840731.00", "country": "", "ipoyear": "2021", "industry": "", @@ -5084,11 +5070,11 @@ { "symbol": "BILL", "name": "BILL Holdings Inc. Common Stock", - "lastsale": "$77.32", - "netchange": "1.36", - "pctchange": "1.79%", - "volume": "2307531", - "marketCap": "8254350260.00", + "lastsale": "$83.56", + "netchange": "6.24", + "pctchange": "8.07%", + "volume": "3611650", + "marketCap": "8920505791.00", "country": "United States", "ipoyear": "2019", "industry": "EDP Services", @@ -5098,11 +5084,11 @@ { "symbol": "BIO", "name": "Bio-Rad Laboratories Inc. Class A Common Stock", - "lastsale": "$307.94", - "netchange": "1.82", - "pctchange": "0.595%", - "volume": "292459", - "marketCap": "8974963650.00", + "lastsale": "$315.17", + "netchange": "7.23", + "pctchange": "2.348%", + "volume": "472881", + "marketCap": "9185683229.00", "country": "United States", "ipoyear": "1980", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -5115,7 +5101,7 @@ "lastsale": "$305.75", "netchange": "0.00", "pctchange": "0.00%", - "volume": "7", + "volume": "2", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5126,11 +5112,11 @@ { "symbol": "BIP", "name": "Brookfield Infrastructure Partners LP Limited Partnership Units", - "lastsale": "$30.14", - "netchange": "0.03", - "pctchange": "0.10%", - "volume": "421508", - "marketCap": "13928641330.00", + "lastsale": "$30.58", + "netchange": "0.44", + "pctchange": "1.46%", + "volume": "526707", + "marketCap": "14131979160.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -5140,10 +5126,10 @@ { "symbol": "BIP^A", "name": "Brookfield Infrastructure Partners LP 5.125% Class A Preferred Limited Partnership Units Series 13", - "lastsale": "$16.32", - "netchange": "0.10", - "pctchange": "0.617%", - "volume": "10502", + "lastsale": "$16.55", + "netchange": "0.23", + "pctchange": "1.409%", + "volume": "1116", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -5154,10 +5140,10 @@ { "symbol": "BIP^B", "name": "Brookfield Infrastructure Partners LP 5.000% Class A Preferred Limited Partnership Units Series 14", - "lastsale": "$15.44", - "netchange": "-0.25", - "pctchange": "-1.593%", - "volume": "26451", + "lastsale": "$15.60", + "netchange": "0.16", + "pctchange": "1.036%", + "volume": "21346", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -5168,38 +5154,38 @@ { "symbol": "BIPC", "name": "Brookfield Infrastructure Corporation ", - "lastsale": "$34.78", - "netchange": "-0.13", - "pctchange": "-0.372%", - "volume": "639078", - "marketCap": "4583993114.00", + "lastsale": "$34.90", + "netchange": "0.12", + "pctchange": "0.345%", + "volume": "641677", + "marketCap": "4599809076.00", "country": "Canada", "ipoyear": "2020", - "industry": "Marine Transportation", - "sector": "Consumer Discretionary", + "industry": "", + "sector": "", "url": "/market-activity/stocks/bipc" }, { "symbol": "BIPH", "name": "Brookfield Infrastructure Corporation 5.000% Subordinated Notes due 2081", - "lastsale": "$16.29", - "netchange": "-0.18", - "pctchange": "-1.093%", - "volume": "8099", - "marketCap": "2147016901.00", + "lastsale": "$16.45", + "netchange": "0.16", + "pctchange": "0.982%", + "volume": "8063", + "marketCap": "2168104851.00", "country": "Canada", "ipoyear": "2021", - "industry": "", - "sector": "", + "industry": "Oil & Gas Production", + "sector": "Utilities", "url": "/market-activity/stocks/biph" }, { "symbol": "BIPI", "name": "BIP Bermuda Holdings I Limited 5.125% Perpetual Subordinated Notes", - "lastsale": "$16.30", - "netchange": "-0.13", - "pctchange": "-0.791%", - "volume": "27837", + "lastsale": "$16.68", + "netchange": "0.38", + "pctchange": "2.331%", + "volume": "51352", "marketCap": "0.00", "country": "Bermuda", "ipoyear": "2022", @@ -5210,11 +5196,11 @@ { "symbol": "BIRK", "name": "Birkenstock Holding plc Ordinary Shares", - "lastsale": "$48.70", - "netchange": "0.02", - "pctchange": "0.041%", - "volume": "1045589", - "marketCap": "9147106330.00", + "lastsale": "$49.04", + "netchange": "0.34", + "pctchange": "0.698%", + "volume": "724184", + "marketCap": "9210967032.00", "country": "", "ipoyear": "2023", "industry": "", @@ -5224,10 +5210,10 @@ { "symbol": "BIT", "name": "BlackRock Multi-Sector Income Trust Common Shares of Beneficial Interest", - "lastsale": "$15.21", - "netchange": "-0.14", - "pctchange": "-0.912%", - "volume": "106830", + "lastsale": "$15.27", + "netchange": "0.06", + "pctchange": "0.394%", + "volume": "72129", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -5238,11 +5224,11 @@ { "symbol": "BJ", "name": "BJ's Wholesale Club Holdings Inc. Common Stock", - "lastsale": "$66.05", - "netchange": "0.34", - "pctchange": "0.517%", - "volume": "1026435", - "marketCap": "8809815446.00", + "lastsale": "$66.32", + "netchange": "0.27", + "pctchange": "0.409%", + "volume": "1165811", + "marketCap": "8845828318.00", "country": "United States", "ipoyear": "2018", "industry": "Department/Specialty Retail Stores", @@ -5252,11 +5238,11 @@ { "symbol": "BK", "name": "The Bank of New York Mellon Corporation Common Stock", - "lastsale": "$51.43", - "netchange": "-0.20", - "pctchange": "-0.387%", - "volume": "4750693", - "marketCap": "39553438688.00", + "lastsale": "$51.71", + "netchange": "0.28", + "pctchange": "0.544%", + "volume": "3933660", + "marketCap": "39768779205.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5266,11 +5252,11 @@ { "symbol": "BKD", "name": "Brookdale Senior Living Inc. Common Stock", - "lastsale": "$5.71", - "netchange": "-0.06", - "pctchange": "-1.04%", - "volume": "2518733", - "marketCap": "1074839722.00", + "lastsale": "$5.73", + "netchange": "0.02", + "pctchange": "0.35%", + "volume": "2132296", + "marketCap": "1078604485.00", "country": "United States", "ipoyear": "2005", "industry": "Hospital/Nursing Management", @@ -5294,11 +5280,11 @@ { "symbol": "BKE", "name": "Buckle Inc. (The) Common Stock", - "lastsale": "$44.64", - "netchange": "-0.14", - "pctchange": "-0.313%", - "volume": "391647", - "marketCap": "2251882031.00", + "lastsale": "$46.00", + "netchange": "1.36", + "pctchange": "3.047%", + "volume": "415546", + "marketCap": "2320487756.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -5308,11 +5294,11 @@ { "symbol": "BKH", "name": "Black Hills Corporation Common Stock", - "lastsale": "$54.43", - "netchange": "-0.19", - "pctchange": "-0.348%", - "volume": "281917", - "marketCap": "3700785128.00", + "lastsale": "$55.15", + "netchange": "0.72", + "pctchange": "1.323%", + "volume": "448534", + "marketCap": "3749739111.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -5322,11 +5308,11 @@ { "symbol": "BKKT", "name": "Bakkt Holdings Inc. Class A Common Stock", - "lastsale": "$1.95", - "netchange": "0.06", - "pctchange": "3.175%", - "volume": "4363256", - "marketCap": "535595481.00", + "lastsale": "$1.99", + "netchange": "0.04", + "pctchange": "2.051%", + "volume": "2975446", + "marketCap": "546582055.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -5336,10 +5322,10 @@ { "symbol": "BKN", "name": "BlackRock Investment Quality Municipal Trust Inc. (The)", - "lastsale": "$11.89", - "netchange": "0.05", - "pctchange": "0.422%", - "volume": "82797", + "lastsale": "$11.96", + "netchange": "0.07", + "pctchange": "0.589%", + "volume": "61216", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -5350,11 +5336,11 @@ { "symbol": "BKSY", "name": "BlackSky Technology Inc. Class A Common Stock", - "lastsale": "$1.27", - "netchange": "0.07", - "pctchange": "5.833%", - "volume": "934468", - "marketCap": "181594129.00", + "lastsale": "$1.30", + "netchange": "0.03", + "pctchange": "2.362%", + "volume": "627156", + "marketCap": "185883754.00", "country": "United States", "ipoyear": "2019", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -5364,11 +5350,11 @@ { "symbol": "BKT", "name": "BlackRock Income Trust Inc. (The)", - "lastsale": "$12.15", - "netchange": "0.15", - "pctchange": "1.25%", - "volume": "144564", - "marketCap": "1807464023.00", + "lastsale": "$12.12", + "netchange": "-0.03", + "pctchange": "-0.247%", + "volume": "61264", + "marketCap": "1803001149.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -5378,11 +5364,11 @@ { "symbol": "BKU", "name": "BankUnited Inc. Common Stock", - "lastsale": "$32.08", - "netchange": "-0.81", - "pctchange": "-2.463%", - "volume": "1171239", - "marketCap": "2386179083.00", + "lastsale": "$32.40", + "netchange": "0.32", + "pctchange": "0.998%", + "volume": "951431", + "marketCap": "2409981368.00", "country": "United States", "ipoyear": "2011", "industry": "Savings Institutions", @@ -5392,25 +5378,25 @@ { "symbol": "BLCO", "name": "Bausch + Lomb Corporation Common Shares", - "lastsale": "$15.06", - "netchange": "-0.11", - "pctchange": "-0.725%", - "volume": "562730", - "marketCap": "5283887881.00", + "lastsale": "$15.43", + "netchange": "0.37", + "pctchange": "2.457%", + "volume": "830609", + "marketCap": "5413704516.00", "country": "", "ipoyear": "2022", - "industry": "", - "sector": "", + "industry": "Ophthalmic Goods", + "sector": "Health Care", "url": "/market-activity/stocks/blco" }, { "symbol": "BLD", "name": "TopBuild Corp. Common Stock", - "lastsale": "$367.78", - "netchange": "-7.25", - "pctchange": "-1.933%", - "volume": "328373", - "marketCap": "11685821124.00", + "lastsale": "$377.61", + "netchange": "9.83", + "pctchange": "2.673%", + "volume": "256793", + "marketCap": "11998158994.00", "country": "United States", "ipoyear": "2015", "industry": "Engineering & Construction", @@ -5420,11 +5406,11 @@ { "symbol": "BLDR", "name": "Builders FirstSource Inc. Common Stock", - "lastsale": "$160.12", - "netchange": "-2.39", - "pctchange": "-1.471%", - "volume": "2716183", - "marketCap": "19750285613.00", + "lastsale": "$164.68", + "netchange": "4.56", + "pctchange": "2.848%", + "volume": "1658955", + "marketCap": "20312746907.00", "country": "United States", "ipoyear": "2005", "industry": "RETAIL: Building Materials", @@ -5434,10 +5420,10 @@ { "symbol": "BLE", "name": "BlackRock Municipal Income Trust II", - "lastsale": "$10.69", - "netchange": "-0.10", - "pctchange": "-0.927%", - "volume": "185530", + "lastsale": "$10.75", + "netchange": "0.06", + "pctchange": "0.561%", + "volume": "157036", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -5448,11 +5434,11 @@ { "symbol": "BLK", "name": "BlackRock Inc. Common Stock", - "lastsale": "$796.44", - "netchange": "-22.56", - "pctchange": "-2.755%", - "volume": "916285", - "marketCap": "118480382403.00", + "lastsale": "$801.38", + "netchange": "4.94", + "pctchange": "0.62%", + "volume": "756433", + "marketCap": "119215269010.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Bankers/Brokers/Service", @@ -5462,11 +5448,11 @@ { "symbol": "BLND", "name": "Blend Labs Inc. Class A Common Stock", - "lastsale": "$2.20", - "netchange": "0.07", - "pctchange": "3.286%", - "volume": "1708891", - "marketCap": "546037670.00", + "lastsale": "$2.28", + "netchange": "0.08", + "pctchange": "3.636%", + "volume": "1292544", + "marketCap": "565893585.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -5476,11 +5462,11 @@ { "symbol": "BLW", "name": "Blackrock Limited Duration Income Trust", - "lastsale": "$13.57", - "netchange": "-0.10", - "pctchange": "-0.732%", - "volume": "104717", - "marketCap": "484601703.00", + "lastsale": "$13.56", + "netchange": "-0.01", + "pctchange": "-0.074%", + "volume": "121108", + "marketCap": "484244591.00", "country": "United States", "ipoyear": "2003", "industry": "Other Consumer Services", @@ -5490,11 +5476,11 @@ { "symbol": "BLX", "name": "Banco Latinoamericano de Comercio Exterior S.A.", - "lastsale": "$24.46", - "netchange": "-0.03", - "pctchange": "-0.122%", - "volume": "94059", - "marketCap": "682189400.00", + "lastsale": "$24.63", + "netchange": "0.17", + "pctchange": "0.695%", + "volume": "145638", + "marketCap": "686930700.00", "country": "Panama", "ipoyear": "1992", "industry": "Commercial Banks", @@ -5504,11 +5490,11 @@ { "symbol": "BMA", "name": "Banco Macro S.A. ADR (representing Ten Class B Common Shares)", - "lastsale": "$27.83", - "netchange": "1.03", - "pctchange": "3.843%", - "volume": "292003", - "marketCap": "1779487520.00", + "lastsale": "$27.65", + "netchange": "-0.18", + "pctchange": "-0.647%", + "volume": "350574", + "marketCap": "1767978079.00", "country": "Argentina", "ipoyear": "", "industry": "Commercial Banks", @@ -5518,11 +5504,11 @@ { "symbol": "BME", "name": "Blackrock Health Sciences Trust", - "lastsale": "$39.18", - "netchange": "0.16", - "pctchange": "0.41%", - "volume": "70600", - "marketCap": "522387645.00", + "lastsale": "$39.79", + "netchange": "0.61", + "pctchange": "1.557%", + "volume": "56194", + "marketCap": "530520786.00", "country": "United States", "ipoyear": "2005", "industry": "Trusts Except Educational Religious and Charitable", @@ -5532,11 +5518,11 @@ { "symbol": "BMEZ", "name": "BlackRock Health Sciences Term Trust Common Shares of Beneficial Interest", - "lastsale": "$14.62", - "netchange": "0.09", - "pctchange": "0.619%", - "volume": "885298", - "marketCap": "194928723.00", + "lastsale": "$14.72", + "netchange": "0.10", + "pctchange": "0.684%", + "volume": "1116468", + "marketCap": "196262025.00", "country": "", "ipoyear": "2020", "industry": "Trusts Except Educational Religious and Charitable", @@ -5546,11 +5532,11 @@ { "symbol": "BMI", "name": "Badger Meter Inc. Common Stock", - "lastsale": "$152.52", - "netchange": "-0.22", - "pctchange": "-0.144%", - "volume": "149804", - "marketCap": "4475985222.00", + "lastsale": "$154.57", + "netchange": "2.05", + "pctchange": "1.344%", + "volume": "178351", + "marketCap": "4536146314.00", "country": "United States", "ipoyear": "1971", "industry": "Industrial Machinery/Components", @@ -5560,10 +5546,10 @@ { "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": "$20.70", - "netchange": "0.03", - "pctchange": "0.145%", - "volume": "13277", + "lastsale": "$20.7464", + "netchange": "0.0464", + "pctchange": "0.224%", + "volume": "11835", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5574,10 +5560,10 @@ { "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": "$20.44", - "netchange": "0.04", - "pctchange": "0.196%", - "volume": "47068", + "lastsale": "$20.46", + "netchange": "0.02", + "pctchange": "0.098%", + "volume": "45255", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5588,10 +5574,10 @@ { "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": "$21.59", - "netchange": "-0.04", - "pctchange": "-0.185%", - "volume": "14632", + "lastsale": "$21.72", + "netchange": "0.13", + "pctchange": "0.602%", + "volume": "28200", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5602,10 +5588,10 @@ { "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": "$21.27", - "netchange": "-0.02", - "pctchange": "-0.094%", - "volume": "13744", + "lastsale": "$21.42", + "netchange": "0.15", + "pctchange": "0.705%", + "volume": "13972", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5616,10 +5602,10 @@ { "symbol": "BMN", "name": "BlackRock 2037 Municipal Target Term Trust Common Shares of Beneficial Interest", - "lastsale": "$23.87", - "netchange": "0.08", - "pctchange": "0.336%", - "volume": "57761", + "lastsale": "$23.88", + "netchange": "0.01", + "pctchange": "0.042%", + "volume": "67155", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -5630,25 +5616,25 @@ { "symbol": "BMO", "name": "Bank Of Montreal Common Stock", - "lastsale": "$94.02", - "netchange": "1.53", - "pctchange": "1.654%", - "volume": "815412", - "marketCap": "67779879317.00", + "lastsale": "$96.11", + "netchange": "2.09", + "pctchange": "2.223%", + "volume": "507745", + "marketCap": "69286579464.00", "country": "Canada", "ipoyear": "", - "industry": "Commercial Banks", - "sector": "Finance", + "industry": "", + "sector": "", "url": "/market-activity/stocks/bmo" }, { "symbol": "BMY", "name": "Bristol-Myers Squibb Company Common Stock", - "lastsale": "$51.34", - "netchange": "0.45", - "pctchange": "0.884%", - "volume": "14359304", - "marketCap": "104464462474.00", + "lastsale": "$52.11", + "netchange": "0.77", + "pctchange": "1.50%", + "volume": "14291621", + "marketCap": "106031225936.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5658,25 +5644,25 @@ { "symbol": "BN", "name": "Brookfield Corporation Class A Limited Voting Shares", - "lastsale": "$38.43", - "netchange": "-0.06", - "pctchange": "-0.156%", - "volume": "1972132", - "marketCap": "59897330535.00", + "lastsale": "$39.34", + "netchange": "0.91", + "pctchange": "2.368%", + "volume": "2386573", + "marketCap": "61315664409.00", "country": "Canada", "ipoyear": "1925", - "industry": "Building operators", - "sector": "Real Estate", + "industry": "Other Consumer Services", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/bn" }, { "symbol": "BNED", "name": "Barnes & Noble Education Inc Common Stock", - "lastsale": "$1.27", + "lastsale": "$1.24", "netchange": "-0.03", - "pctchange": "-2.308%", - "volume": "396563", - "marketCap": "67499870.00", + "pctchange": "-2.362%", + "volume": "362698", + "marketCap": "65905385.00", "country": "United States", "ipoyear": "2015", "industry": "Other Specialty Stores", @@ -5686,11 +5672,11 @@ { "symbol": "BNH", "name": "Brookfield Finance Inc. 4.625% Subordinated Notes due October 16 2080", - "lastsale": "$16.68", - "netchange": "0.10", - "pctchange": "0.603%", - "volume": "14482", - "marketCap": "27319438080.00", + "lastsale": "$17.09", + "netchange": "0.41", + "pctchange": "2.458%", + "volume": "24800", + "marketCap": "27990959040.00", "country": "Canada", "ipoyear": "2020", "industry": "Building operators", @@ -5700,11 +5686,11 @@ { "symbol": "BNJ", "name": "Brookfield Finance Inc. 4.50% Perpetual Subordinated Notes", - "lastsale": "$15.48", - "netchange": "0.01", - "pctchange": "0.065%", - "volume": "10795", - "marketCap": "25354010880.00", + "lastsale": "$15.66", + "netchange": "0.18", + "pctchange": "1.163%", + "volume": "20601", + "marketCap": "25648824960.00", "country": "Canada", "ipoyear": "2020", "industry": "Building operators", @@ -5714,11 +5700,11 @@ { "symbol": "BNL", "name": "Broadstone Net Lease Inc. Common Stock", - "lastsale": "$17.13", - "netchange": "-0.06", - "pctchange": "-0.349%", - "volume": "1288686", - "marketCap": "3207712033.00", + "lastsale": "$17.26", + "netchange": "0.13", + "pctchange": "0.759%", + "volume": "1081820", + "marketCap": "3232055440.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -5728,11 +5714,11 @@ { "symbol": "BNRE", "name": "Brookfield Reinsurance Ltd. Class A Exchangeable Limited Voting Shares", - "lastsale": "$38.40", - "netchange": "-0.13", - "pctchange": "-0.337%", - "volume": "7594", - "marketCap": "1988729971.00", + "lastsale": "$39.22", + "netchange": "0.82", + "pctchange": "2.135%", + "volume": "4468", + "marketCap": "2031197642.00", "country": "", "ipoyear": "2021", "industry": "Property-Casualty Insurers", @@ -5742,11 +5728,11 @@ { "symbol": "BNS", "name": "Bank Nova Scotia Halifax Pfd 3 Ordinary Shares", - "lastsale": "$46.57", - "netchange": "0.21", - "pctchange": "0.453%", - "volume": "1626118", - "marketCap": "56538048639.00", + "lastsale": "$47.22", + "netchange": "0.65", + "pctchange": "1.396%", + "volume": "2737662", + "marketCap": "57327177512.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -5756,10 +5742,10 @@ { "symbol": "BNY", "name": "BlackRock New York Municipal Income Trust", - "lastsale": "$10.48", + "lastsale": "$10.53", "netchange": "0.05", - "pctchange": "0.479%", - "volume": "32682", + "pctchange": "0.477%", + "volume": "72725", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -5770,25 +5756,25 @@ { "symbol": "BOC", "name": "Boston Omaha Corporation Class A Common Stock", - "lastsale": "$15.43", - "netchange": "-0.45", - "pctchange": "-2.834%", - "volume": "243480", - "marketCap": "483036196.00", + "lastsale": "$16.00", + "netchange": "0.57", + "pctchange": "3.694%", + "volume": "185333", + "marketCap": "500880048.00", "country": "United States", "ipoyear": "2022", - "industry": "", - "sector": "", + "industry": "Real Estate", + "sector": "Finance", "url": "/market-activity/stocks/boc" }, { "symbol": "BODY", "name": "The Beachbody Company Inc. Class A Common Stock", - "lastsale": "$8.93", - "netchange": "-0.22", - "pctchange": "-2.404%", - "volume": "25531", - "marketCap": "55853596.00", + "lastsale": "$8.83", + "netchange": "-0.10", + "pctchange": "-1.12%", + "volume": "22452", + "marketCap": "55228136.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -5798,10 +5784,10 @@ { "symbol": "BOE", "name": "Blackrock Enhanced Global Dividend Trust Common Shares of Beneficial Interest", - "lastsale": "$10.02", - "netchange": "0.04", - "pctchange": "0.401%", - "volume": "246099", + "lastsale": "$10.04", + "netchange": "0.02", + "pctchange": "0.20%", + "volume": "271935", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -5812,11 +5798,11 @@ { "symbol": "BOH", "name": "Bank of Hawaii Corporation Common Stock", - "lastsale": "$72.01", - "netchange": "-0.86", - "pctchange": "-1.18%", - "volume": "431205", - "marketCap": "2862438474.00", + "lastsale": "$73.18", + "netchange": "1.17", + "pctchange": "1.625%", + "volume": "376275", + "marketCap": "2908946639.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5826,10 +5812,10 @@ { "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": "$15.50", - "netchange": "-0.20", - "pctchange": "-1.274%", - "volume": "9627", + "lastsale": "$15.77", + "netchange": "0.27", + "pctchange": "1.742%", + "volume": "29911", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5840,11 +5826,11 @@ { "symbol": "BOOT", "name": "Boot Barn Holdings Inc. Common Stock", - "lastsale": "$76.83", - "netchange": "-0.27", - "pctchange": "-0.35%", - "volume": "622295", - "marketCap": "2326705583.00", + "lastsale": "$76.60", + "netchange": "-0.23", + "pctchange": "-0.299%", + "volume": "697791", + "marketCap": "2319740306.00", "country": "United States", "ipoyear": "2014", "industry": "Clothing/Shoe/Accessory Stores", @@ -5854,11 +5840,11 @@ { "symbol": "BORR", "name": "Borr Drilling Limited Common Shares", - "lastsale": "$7.18", + "lastsale": "$7.35", "netchange": "0.17", - "pctchange": "2.425%", - "volume": "3377677", - "marketCap": "1825586800.00", + "pctchange": "2.368%", + "volume": "2772408", + "marketCap": "1868811000.00", "country": "", "ipoyear": "2019", "industry": "Oil & Gas Production", @@ -5868,11 +5854,11 @@ { "symbol": "BOWL", "name": "Bowlero Corp. Class A Common Stock", - "lastsale": "$11.32", - "netchange": "-0.16", - "pctchange": "-1.394%", - "volume": "3218808", - "marketCap": "1712577692.00", + "lastsale": "$11.63", + "netchange": "0.31", + "pctchange": "2.739%", + "volume": "1785960", + "marketCap": "1759476905.00", "country": "United States", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -5882,11 +5868,11 @@ { "symbol": "BOX", "name": "Box Inc. Class A Common Stock", - "lastsale": "$25.95", + "lastsale": "$26.19", "netchange": "0.24", - "pctchange": "0.933%", - "volume": "2309985", - "marketCap": "3726196129.00", + "pctchange": "0.925%", + "volume": "2261484", + "marketCap": "3760658059.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -5896,11 +5882,11 @@ { "symbol": "BP", "name": "BP p.l.c. Common Stock", - "lastsale": "$35.12", - "netchange": "0.31", - "pctchange": "0.891%", - "volume": "6895975", - "marketCap": "99644380604.00", + "lastsale": "$35.40", + "netchange": "0.28", + "pctchange": "0.797%", + "volume": "7505205", + "marketCap": "100438811884.00", "country": "United Kingdom", "ipoyear": "", "industry": "Integrated oil Companies", @@ -5910,11 +5896,11 @@ { "symbol": "BPT", "name": "BP Prudhoe Bay Royalty Trust Common Stock", - "lastsale": "$3.08", - "netchange": "-0.06", - "pctchange": "-1.911%", - "volume": "187425", - "marketCap": "65912000.00", + "lastsale": "$3.12", + "netchange": "0.04", + "pctchange": "1.299%", + "volume": "188093", + "marketCap": "66768000.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -5924,11 +5910,11 @@ { "symbol": "BR", "name": "Broadridge Financial Solutions Inc. Common Stock", - "lastsale": "$196.71", - "netchange": "2.96", - "pctchange": "1.528%", - "volume": "660372", - "marketCap": "23142348845.00", + "lastsale": "$197.02", + "netchange": "0.31", + "pctchange": "0.158%", + "volume": "494397", + "marketCap": "23178819427.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -5938,25 +5924,25 @@ { "symbol": "BRBR", "name": "BellRing Brands Inc. Common Stock ", - "lastsale": "$55.70", - "netchange": "1.27", - "pctchange": "2.333%", - "volume": "760372", - "marketCap": "7301393895.00", + "lastsale": "$56.19", + "netchange": "0.49", + "pctchange": "0.88%", + "volume": "1039292", + "marketCap": "7365625187.00", "country": "United States", "ipoyear": "2022", - "industry": "Packaged Foods", + "industry": "Beverages (Production/Distribution)", "sector": "Consumer Staples", "url": "/market-activity/stocks/brbr" }, { "symbol": "BRC", "name": "Brady Corporation Common Stock", - "lastsale": "$57.92", - "netchange": "-0.52", - "pctchange": "-0.89%", - "volume": "255527", - "marketCap": "2799339745.00", + "lastsale": "$58.55", + "netchange": "0.63", + "pctchange": "1.088%", + "volume": "256595", + "marketCap": "2829788364.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -5966,11 +5952,11 @@ { "symbol": "BRCC", "name": "BRC Inc. Class A Common Stock", - "lastsale": "$3.70", - "netchange": "-0.16", - "pctchange": "-4.145%", - "volume": "807977", - "marketCap": "784554686.00", + "lastsale": "$3.66", + "netchange": "-0.04", + "pctchange": "-1.081%", + "volume": "566445", + "marketCap": "776073014.00", "country": "United States", "ipoyear": "2022", "industry": "Beverages (Production/Distribution)", @@ -5980,11 +5966,11 @@ { "symbol": "BRDG", "name": "Bridge Investment Group Holdings Inc. Class A Common Stock", - "lastsale": "$8.80", - "netchange": "0.13", - "pctchange": "1.499%", - "volume": "542982", - "marketCap": "1041395344.00", + "lastsale": "$9.17", + "netchange": "0.37", + "pctchange": "4.205%", + "volume": "408384", + "marketCap": "1085181285.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -5994,11 +5980,11 @@ { "symbol": "BRFS", "name": "BRF S.A.", - "lastsale": "$2.79", - "netchange": "0.07", - "pctchange": "2.574%", - "volume": "1092442", - "marketCap": "3007946009.00", + "lastsale": "$2.87", + "netchange": "0.08", + "pctchange": "2.867%", + "volume": "2202857", + "marketCap": "3094195357.00", "country": "Brazil", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -6008,11 +5994,11 @@ { "symbol": "BRK/A", "name": "Berkshire Hathaway Inc.", - "lastsale": "$551181.59999999998", - "netchange": "6703.40", - "pctchange": "1.231%", - "volume": "10465", - "marketCap": "810718684718.00", + "lastsale": "$554650.00", + "netchange": "3468.40", + "pctchange": "0.629%", + "volume": "7500", + "marketCap": "815820264100.00", "country": "United States", "ipoyear": "", "industry": "", @@ -6022,11 +6008,11 @@ { "symbol": "BRK/B", "name": "Berkshire Hathaway Inc.", - "lastsale": "$359.65", - "netchange": "3.15", - "pctchange": "0.884%", - "volume": "4526103", - "marketCap": "793499884580.00", + "lastsale": "$361.80", + "netchange": "2.15", + "pctchange": "0.598%", + "volume": "3084532", + "marketCap": "798243454028.00", "country": "United States", "ipoyear": "", "industry": "", @@ -6036,11 +6022,11 @@ { "symbol": "BRO", "name": "Brown & Brown Inc. Common Stock", - "lastsale": "$71.03", - "netchange": "1.56", - "pctchange": "2.246%", - "volume": "1906620", - "marketCap": "20214983936.00", + "lastsale": "$70.93", + "netchange": "-0.10", + "pctchange": "-0.141%", + "volume": "1627048", + "marketCap": "20186524153.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -6050,11 +6036,11 @@ { "symbol": "BROS", "name": "Dutch Bros Inc. Class A Common Stock", - "lastsale": "$29.58", - "netchange": "-0.30", - "pctchange": "-1.004%", - "volume": "1173595", - "marketCap": "5239073059.00", + "lastsale": "$29.49", + "netchange": "-0.09", + "pctchange": "-0.304%", + "volume": "1549546", + "marketCap": "5223132674.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -6064,11 +6050,11 @@ { "symbol": "BRSP", "name": "BrightSpire Capital Inc. Class A Common Stock", - "lastsale": "$7.42", - "netchange": "-0.06", - "pctchange": "-0.802%", - "volume": "528797", - "marketCap": "964489494.00", + "lastsale": "$7.64", + "netchange": "0.22", + "pctchange": "2.965%", + "volume": "992915", + "marketCap": "993086217.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -6078,11 +6064,11 @@ { "symbol": "BRT", "name": "BRT Apartments Corp. (MD) Common Stock", - "lastsale": "$18.81", - "netchange": "-0.30", - "pctchange": "-1.57%", - "volume": "38051", - "marketCap": "349798077.00", + "lastsale": "$18.83", + "netchange": "0.02", + "pctchange": "0.106%", + "volume": "32691", + "marketCap": "350170005.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -6092,10 +6078,10 @@ { "symbol": "BRW", "name": "Saba Capital Income & Opportunities Fund SBI", - "lastsale": "$7.67", - "netchange": "0.09", - "pctchange": "1.187%", - "volume": "120523", + "lastsale": "$7.75", + "netchange": "0.08", + "pctchange": "1.043%", + "volume": "143018", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -6106,11 +6092,11 @@ { "symbol": "BRX", "name": "Brixmor Property Group Inc. Common Stock", - "lastsale": "$23.38", - "netchange": "-0.17", - "pctchange": "-0.722%", - "volume": "1957769", - "marketCap": "7027943692.00", + "lastsale": "$23.35", + "netchange": "-0.03", + "pctchange": "-0.128%", + "volume": "2222567", + "marketCap": "7018925800.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -6120,11 +6106,11 @@ { "symbol": "BSAC", "name": "Banco Santander - Chile ADS", - "lastsale": "$19.59", - "netchange": "-0.48", - "pctchange": "-2.392%", - "volume": "361223", - "marketCap": "9229149060.00", + "lastsale": "$19.61", + "netchange": "0.02", + "pctchange": "0.102%", + "volume": "1974302", + "marketCap": "9238571366.00", "country": "Chile", "ipoyear": "", "industry": "Commercial Banks", @@ -6134,11 +6120,11 @@ { "symbol": "BSBR", "name": "Banco Santander Brasil SA American Depositary Shares each representing one unit", - "lastsale": "$6.45", - "netchange": "0.09", - "pctchange": "1.415%", - "volume": "309494", - "marketCap": "47963540549.00", + "lastsale": "$6.57", + "netchange": "0.12", + "pctchange": "1.86%", + "volume": "581962", + "marketCap": "48855885489.00", "country": "Brazil", "ipoyear": "2009", "industry": "Commercial Banks", @@ -6148,24 +6134,24 @@ { "symbol": "BSIG", "name": "BrightSphere Investment Group Inc. Common Stock", - "lastsale": "$19.46", - "netchange": "0.01", - "pctchange": "0.051%", - "volume": "115905", - "marketCap": "807748482.00", + "lastsale": "$19.71", + "netchange": "0.25", + "pctchange": "1.285%", + "volume": "128353", + "marketCap": "818125518.00", "country": "United Kingdom", "ipoyear": "2014", - "industry": "Finance/Investors Services", + "industry": "Investment Managers", "sector": "Finance", "url": "/market-activity/stocks/bsig" }, { "symbol": "BSL", "name": "Blackstone Senior Floating Rate 2027 Term Fund Common Shares of Beneficial Interest", - "lastsale": "$13.30", - "netchange": "-0.13", - "pctchange": "-0.968%", - "volume": "82511", + "lastsale": "$13.38", + "netchange": "0.08", + "pctchange": "0.602%", + "volume": "135513", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -6176,11 +6162,11 @@ { "symbol": "BSM", "name": "Black Stone Minerals L.P. Common units representing limited partner interests", - "lastsale": "$16.39", - "netchange": "0.17", - "pctchange": "1.048%", - "volume": "307268", - "marketCap": "3682868124.00", + "lastsale": "$16.50", + "netchange": "0.11", + "pctchange": "0.671%", + "volume": "555330", + "marketCap": "3707585360.00", "country": "United States", "ipoyear": "2015", "industry": "Oil & Gas Production", @@ -6190,11 +6176,11 @@ { "symbol": "BST", "name": "BlackRock Science and Technology Trust Common Shares of Beneficial Interest", - "lastsale": "$34.05", - "netchange": "0.13", - "pctchange": "0.383%", - "volume": "139576", - "marketCap": "754474112.00", + "lastsale": "$34.25", + "netchange": "0.20", + "pctchange": "0.587%", + "volume": "106427", + "marketCap": "758905678.00", "country": "United States", "ipoyear": "2014", "industry": "Finance Companies", @@ -6204,11 +6190,11 @@ { "symbol": "BSTZ", "name": "BlackRock Science and Technology Term Trust Common Shares of Beneficial Interest", - "lastsale": "$17.00", - "netchange": "0.03", - "pctchange": "0.177%", - "volume": "398457", - "marketCap": "376683110.00", + "lastsale": "$17.04", + "netchange": "0.04", + "pctchange": "0.235%", + "volume": "455800", + "marketCap": "377569423.00", "country": "", "ipoyear": "2019", "industry": "Trusts Except Educational Religious and Charitable", @@ -6218,11 +6204,11 @@ { "symbol": "BSX", "name": "Boston Scientific Corporation Common Stock", - "lastsale": "$55.51", - "netchange": "-0.30", - "pctchange": "-0.538%", - "volume": "6317601", - "marketCap": "81321193951.00", + "lastsale": "$55.82", + "netchange": "0.31", + "pctchange": "0.558%", + "volume": "5898163", + "marketCap": "81775338612.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -6232,10 +6218,10 @@ { "symbol": "BTA", "name": "BlackRock Long-Term Municipal Advantage Trust Common Shares of Beneficial Interest", - "lastsale": "$10.04", - "netchange": "-0.08", - "pctchange": "-0.791%", - "volume": "153537", + "lastsale": "$10.16", + "netchange": "0.12", + "pctchange": "1.195%", + "volume": "104860", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -6246,11 +6232,11 @@ { "symbol": "BTCM", "name": "BIT Mining Limited ADS", - "lastsale": "$4.00", - "netchange": "-0.03", - "pctchange": "-0.744%", - "volume": "187989", - "marketCap": "42552528.00", + "lastsale": "$4.99", + "netchange": "0.99", + "pctchange": "24.75%", + "volume": "695671", + "marketCap": "53084279.00", "country": "", "ipoyear": "2013", "industry": "EDP Services", @@ -6260,11 +6246,11 @@ { "symbol": "BTE", "name": "Baytex Energy Corp Common Shares", - "lastsale": "$3.30", - "netchange": "0.02", - "pctchange": "0.61%", - "volume": "6463839", - "marketCap": "2789688000.00", + "lastsale": "$3.40", + "netchange": "0.10", + "pctchange": "3.03%", + "volume": "7099451", + "marketCap": "2874224000.00", "country": "Canada", "ipoyear": "2023", "industry": "Oil & Gas Production", @@ -6274,11 +6260,11 @@ { "symbol": "BTI", "name": "British American Tobacco Industries p.l.c. Common Stock ADR", - "lastsale": "$29.59", - "netchange": "0.19", - "pctchange": "0.646%", - "volume": "5903607", - "marketCap": "59649494055.00", + "lastsale": "$29.89", + "netchange": "0.30", + "pctchange": "1.014%", + "volume": "6435868", + "marketCap": "60254254049.00", "country": "United Kingdom", "ipoyear": "1998", "industry": " Medicinal Chemicals and Botanical Products ", @@ -6288,10 +6274,10 @@ { "symbol": "BTO", "name": "John Hancock Financial Opportunities Fund Common Stock", - "lastsale": "$29.99", - "netchange": "-0.91", - "pctchange": "-2.945%", - "volume": "176771", + "lastsale": "$30.22", + "netchange": "0.23", + "pctchange": "0.767%", + "volume": "80884", "marketCap": "0.00", "country": "United States", "ipoyear": "1994", @@ -6302,10 +6288,10 @@ { "symbol": "BTT", "name": "BlackRock Municipal 2030 Target Term Trust", - "lastsale": "$20.65", - "netchange": "-0.05", - "pctchange": "-0.242%", - "volume": "389393", + "lastsale": "$20.71", + "netchange": "0.06", + "pctchange": "0.291%", + "volume": "433912", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -6316,11 +6302,11 @@ { "symbol": "BTU", "name": "Peabody Energy Corporation Common Stock ", - "lastsale": "$23.42", - "netchange": "-0.28", - "pctchange": "-1.181%", - "volume": "2651703", - "marketCap": "3070362000.00", + "lastsale": "$24.19", + "netchange": "0.77", + "pctchange": "3.288%", + "volume": "4747130", + "marketCap": "3171309000.00", "country": "United States", "ipoyear": "2017", "industry": "Coal Mining", @@ -6330,11 +6316,11 @@ { "symbol": "BTZ", "name": "BlackRock Credit Allocation Income Trust", - "lastsale": "$10.41", - "netchange": "-0.03", - "pctchange": "-0.287%", - "volume": "410012", - "marketCap": "1125685350.00", + "lastsale": "$10.37", + "netchange": "-0.04", + "pctchange": "-0.384%", + "volume": "387366", + "marketCap": "1121359950.00", "country": "United States", "ipoyear": "2006", "industry": "Finance Companies", @@ -6344,11 +6330,11 @@ { "symbol": "BUD", "name": "Anheuser-Busch Inbev SA Sponsored ADR (Belgium)", - "lastsale": "$62.85", - "netchange": "0.34", - "pctchange": "0.544%", - "volume": "1215438", - "marketCap": "109182472137.00", + "lastsale": "$63.86", + "netchange": "1.01", + "pctchange": "1.607%", + "volume": "1604315", + "marketCap": "110937035332.00", "country": "Belgium", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -6358,10 +6344,10 @@ { "symbol": "BUI", "name": "BlackRock Utility Infrastructure & Power Opportunities Trust", - "lastsale": "$21.25", - "netchange": "0.06", - "pctchange": "0.283%", - "volume": "84540", + "lastsale": "$21.46", + "netchange": "0.21", + "pctchange": "0.988%", + "volume": "51728", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -6372,11 +6358,11 @@ { "symbol": "BUR", "name": "Burford Capital Limited Ordinary Shares", - "lastsale": "$13.41", - "netchange": "0.23", - "pctchange": "1.745%", - "volume": "1204243", - "marketCap": "2936216293.00", + "lastsale": "$13.59", + "netchange": "0.18", + "pctchange": "1.342%", + "volume": "949769", + "marketCap": "2975628593.00", "country": "", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -6386,11 +6372,11 @@ { "symbol": "BURL", "name": "Burlington Stores Inc. Common Stock", - "lastsale": "$181.83", - "netchange": "-1.22", - "pctchange": "-0.666%", - "volume": "1047264", - "marketCap": "11732628389.00", + "lastsale": "$186.64", + "netchange": "4.81", + "pctchange": "2.645%", + "volume": "684994", + "marketCap": "12042994900.00", "country": "United States", "ipoyear": "2013", "industry": "Department/Specialty Retail Stores", @@ -6400,11 +6386,11 @@ { "symbol": "BV", "name": "BrightView Holdings Inc. Common Stock", - "lastsale": "$8.18", - "netchange": "-0.23", - "pctchange": "-2.735%", - "volume": "328360", - "marketCap": "765648000.00", + "lastsale": "$8.33", + "netchange": "0.15", + "pctchange": "1.834%", + "volume": "406395", + "marketCap": "779688000.00", "country": "United States", "ipoyear": "2018", "industry": "Business Services", @@ -6414,39 +6400,39 @@ { "symbol": "BVH", "name": "Bluegreen Vacations Holding Corporation Class A Common Stock", - "lastsale": "$75.07", - "netchange": "0.02", - "pctchange": "0.027%", - "volume": "245391", - "marketCap": "1279026370.00", + "lastsale": "$75.05", + "netchange": "-0.02", + "pctchange": "-0.027%", + "volume": "115335", + "marketCap": "1278685614.00", "country": "United States", "ipoyear": "2017", - "industry": "Hotels/Resorts", - "sector": "Consumer Discretionary", + "industry": "Real Estate", + "sector": "Finance", "url": "/market-activity/stocks/bvh" }, { "symbol": "BVN", "name": "Buenaventura Mining Company Inc.", - "lastsale": "$13.10", - "netchange": "0.60", - "pctchange": "4.80%", - "volume": "6808334", - "marketCap": "3323668989.00", + "lastsale": "$13.94", + "netchange": "0.84", + "pctchange": "6.412%", + "volume": "7904916", + "marketCap": "3536789749.00", "country": "Peru", "ipoyear": "1996", - "industry": "Precious Metals", + "industry": "Metal Mining", "sector": "Basic Materials", "url": "/market-activity/stocks/bvn" }, { "symbol": "BW", "name": "Babcock & Wilcox Enterprises Inc. Common Stock", - "lastsale": "$1.60", - "netchange": "-0.14", - "pctchange": "-8.046%", - "volume": "844133", - "marketCap": "142994253.00", + "lastsale": "$1.53", + "netchange": "-0.07", + "pctchange": "-4.375%", + "volume": "1118561", + "marketCap": "136738254.00", "country": "United States", "ipoyear": "2015", "industry": "Building Products", @@ -6456,10 +6442,10 @@ { "symbol": "BW^A", "name": "Babcock & Wilcox Enterprises Inc. 7.75% Series A Cumulative Perpetual Preferred Stock", - "lastsale": "$11.24", - "netchange": "0.11", - "pctchange": "0.988%", - "volume": "45927", + "lastsale": "$10.85", + "netchange": "-0.39", + "pctchange": "-3.47%", + "volume": "54881", "marketCap": "", "country": "United States", "ipoyear": "", @@ -6470,11 +6456,11 @@ { "symbol": "BWA", "name": "BorgWarner Inc. Common Stock", - "lastsale": "$34.73", - "netchange": "-0.13", - "pctchange": "-0.373%", - "volume": "1931774", - "marketCap": "8163475049.00", + "lastsale": "$35.36", + "netchange": "0.63", + "pctchange": "1.814%", + "volume": "2203051", + "marketCap": "8311559969.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -6484,10 +6470,10 @@ { "symbol": "BWG", "name": "BrandywineGLOBAL Global Income Opportunities Fund Inc.", - "lastsale": "$8.22", - "netchange": "0.01", - "pctchange": "0.122%", - "volume": "89990", + "lastsale": "$8.30", + "netchange": "0.08", + "pctchange": "0.973%", + "volume": "102805", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -6498,11 +6484,11 @@ { "symbol": "BWNB", "name": "Babcock & Wilcox Enterprises Inc. 6.50% Senior Notes due 2026", - "lastsale": "$17.45", - "netchange": "-0.13", - "pctchange": "-0.739%", - "volume": "19484", - "marketCap": "1559531070.00", + "lastsale": "$17.60", + "netchange": "0.15", + "pctchange": "0.86%", + "volume": "12075", + "marketCap": "1572936781.00", "country": "United States", "ipoyear": "2021", "industry": "Building Products", @@ -6512,11 +6498,11 @@ { "symbol": "BWSN", "name": "Babcock & Wilcox Enterprises Inc. 8.125% Senior Notes due 2026", - "lastsale": "$20.75", - "netchange": "-0.14", - "pctchange": "-0.67%", - "volume": "24305", - "marketCap": "1854456716.00", + "lastsale": "$20.67", + "netchange": "-0.08", + "pctchange": "-0.386%", + "volume": "16184", + "marketCap": "1847307003.00", "country": "United States", "ipoyear": "2021", "industry": "Building Products", @@ -6526,11 +6512,11 @@ { "symbol": "BWXT", "name": "BWX Technologies Inc. Common Stock", - "lastsale": "$77.56", - "netchange": "0.98", - "pctchange": "1.28%", - "volume": "543043", - "marketCap": "7097731837.00", + "lastsale": "$77.29", + "netchange": "-0.27", + "pctchange": "-0.348%", + "volume": "488019", + "marketCap": "7073023385.00", "country": "United States", "ipoyear": "", "industry": "", @@ -6540,11 +6526,11 @@ { "symbol": "BX", "name": "Blackstone Inc. Common Stock", - "lastsale": "$125.96", - "netchange": "-3.41", - "pctchange": "-2.636%", - "volume": "4603071", - "marketCap": "89500206255.00", + "lastsale": "$128.29", + "netchange": "2.33", + "pctchange": "1.85%", + "volume": "5024901", + "marketCap": "91155775329.00", "country": "United States", "ipoyear": "2007", "industry": "Investment Managers", @@ -6554,11 +6540,11 @@ { "symbol": "BXC", "name": "Bluelinx Holdings Inc. Common Stock", - "lastsale": "$107.00", - "netchange": "0.45", - "pctchange": "0.422%", - "volume": "139276", - "marketCap": "938090507.00", + "lastsale": "$112.79", + "netchange": "5.79", + "pctchange": "5.411%", + "volume": "131830", + "marketCap": "988852601.00", "country": "United States", "ipoyear": "2004", "industry": "Wholesale Distributors", @@ -6568,11 +6554,11 @@ { "symbol": "BXMT", "name": "Blackstone Mortgage Trust Inc. Common Stock", - "lastsale": "$22.39", - "netchange": "-0.06", - "pctchange": "-0.267%", - "volume": "1931253", - "marketCap": "3857742346.00", + "lastsale": "$22.63", + "netchange": "0.24", + "pctchange": "1.072%", + "volume": "4459320", + "marketCap": "3899093760.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -6582,10 +6568,10 @@ { "symbol": "BXMX", "name": "Nuveen S&P 500 Buy-Write Income Fund Common Shares of Beneficial Interest", - "lastsale": "$12.70", - "netchange": "0.03", - "pctchange": "0.237%", - "volume": "153378", + "lastsale": "$12.71", + "netchange": "0.01", + "pctchange": "0.079%", + "volume": "396085", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -6596,11 +6582,11 @@ { "symbol": "BXP", "name": "Boston Properties Inc. Common Stock", - "lastsale": "$70.30", - "netchange": "-1.12", - "pctchange": "-1.568%", - "volume": "1130344", - "marketCap": "11032894654.00", + "lastsale": "$71.40", + "netchange": "1.10", + "pctchange": "1.565%", + "volume": "1472771", + "marketCap": "11205528852.00", "country": "United States", "ipoyear": "1997", "industry": "Real Estate Investment Trusts", @@ -6610,10 +6596,10 @@ { "symbol": "BXSL", "name": "Blackstone Secured Lending Fund Common Shares of Beneficial Interest", - "lastsale": "$27.90", - "netchange": "0.08", - "pctchange": "0.288%", - "volume": "910339", + "lastsale": "$28.26", + "netchange": "0.36", + "pctchange": "1.29%", + "volume": "1270094", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -6624,11 +6610,11 @@ { "symbol": "BY", "name": "Byline Bancorp Inc. Common Stock", - "lastsale": "$23.38", - "netchange": "-0.01", - "pctchange": "-0.043%", - "volume": "164918", - "marketCap": "1022096750.00", + "lastsale": "$23.92", + "netchange": "0.54", + "pctchange": "2.31%", + "volume": "112752", + "marketCap": "1045703775.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -6638,11 +6624,11 @@ { "symbol": "BYD", "name": "Boyd Gaming Corporation Common Stock", - "lastsale": "$61.59", - "netchange": "0.30", - "pctchange": "0.489%", - "volume": "844455", - "marketCap": "6027328156.00", + "lastsale": "$63.05", + "netchange": "1.46", + "pctchange": "2.371%", + "volume": "832073", + "marketCap": "6170206855.00", "country": "United States", "ipoyear": "1993", "industry": "Hotels/Resorts", @@ -6652,10 +6638,10 @@ { "symbol": "BYM", "name": "Blackrock Municipal Income Quality Trust Common Shares of Beneficial Interest", - "lastsale": "$11.11", - "netchange": "-0.03", - "pctchange": "-0.269%", - "volume": "200116", + "lastsale": "$11.20", + "netchange": "0.09", + "pctchange": "0.81%", + "volume": "160446", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -6667,9 +6653,9 @@ "symbol": "BYN", "name": "Banyan Acquisition Corporation Class A Common Stock", "lastsale": "$10.90", - "netchange": "0.10", - "pctchange": "0.926%", - "volume": "33336", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "62", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -6680,11 +6666,11 @@ { "symbol": "BYON", "name": "Beyond Inc. Common Stock", - "lastsale": "$24.66", - "netchange": "0.17", - "pctchange": "0.694%", - "volume": "783348", - "marketCap": "1117219968.00", + "lastsale": "$25.55", + "netchange": "0.89", + "pctchange": "3.609%", + "volume": "922467", + "marketCap": "1157541370.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -6694,11 +6680,11 @@ { "symbol": "BZH", "name": "Beazer Homes USA Inc. Common Stock", - "lastsale": "$31.10", - "netchange": "-0.30", - "pctchange": "-0.955%", - "volume": "408816", - "marketCap": "974144958.00", + "lastsale": "$32.80", + "netchange": "1.70", + "pctchange": "5.466%", + "volume": "354279", + "marketCap": "1027394039.00", "country": "United States", "ipoyear": "1994", "industry": "Homebuilding", @@ -6708,11 +6694,11 @@ { "symbol": "C", "name": "Citigroup Inc. Common Stock", - "lastsale": "$49.66", - "netchange": "-0.17", - "pctchange": "-0.341%", - "volume": "17861315", - "marketCap": "95043376793.00", + "lastsale": "$50.93", + "netchange": "1.27", + "pctchange": "2.557%", + "volume": "23076291", + "marketCap": "97474006848.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6722,10 +6708,10 @@ { "symbol": "C^J", "name": "Citigroup Inc. Dep Shs Repstg 1/1000 Pfd Ser J Fixed/Fltg", - "lastsale": "$25.45", - "netchange": "0.05", - "pctchange": "0.197%", - "volume": "72056", + "lastsale": "$25.33", + "netchange": "-0.12", + "pctchange": "-0.472%", + "volume": "72679", "marketCap": "", "country": "United States", "ipoyear": "", @@ -6736,10 +6722,10 @@ { "symbol": "C^N", "name": "Citigroup Capital XIII 7.875% Fixed rate Floating Rate trust Preferred Securities (TruPS)", - "lastsale": "$28.57", - "netchange": "-0.11", - "pctchange": "-0.384%", - "volume": "79367", + "lastsale": "$28.74", + "netchange": "0.17", + "pctchange": "0.595%", + "volume": "183548", "marketCap": "", "country": "United States", "ipoyear": "", @@ -6750,11 +6736,11 @@ { "symbol": "CAAP", "name": "Corporacion America Airports SA Common Shares", - "lastsale": "$16.23", - "netchange": "0.35", - "pctchange": "2.204%", - "volume": "316278", - "marketCap": "2610433200.00", + "lastsale": "$16.42", + "netchange": "0.19", + "pctchange": "1.171%", + "volume": "200360", + "marketCap": "2640992800.00", "country": "", "ipoyear": "2018", "industry": "Aerospace", @@ -6764,11 +6750,11 @@ { "symbol": "CABO", "name": "Cable One Inc. Common Stock", - "lastsale": "$541.26", - "netchange": "-0.03", - "pctchange": "-0.006%", - "volume": "41330", - "marketCap": "3040111821.00", + "lastsale": "$554.19", + "netchange": "12.93", + "pctchange": "2.389%", + "volume": "49881", + "marketCap": "3112736153.00", "country": "United States", "ipoyear": "2015", "industry": "Cable & Other Pay Television Services", @@ -6778,11 +6764,11 @@ { "symbol": "CACI", "name": "CACI International Inc. Class A Common Stock", - "lastsale": "$319.70", - "netchange": "1.60", - "pctchange": "0.503%", - "volume": "97899", - "marketCap": "7122286511.00", + "lastsale": "$318.24", + "netchange": "-1.46", + "pctchange": "-0.457%", + "volume": "133332", + "marketCap": "7089760585.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -6792,11 +6778,11 @@ { "symbol": "CADE", "name": "Cadence Bank Common Stock", - "lastsale": "$30.02", - "netchange": "-0.41", - "pctchange": "-1.347%", - "volume": "1458799", - "marketCap": "5482282270.00", + "lastsale": "$30.26", + "netchange": "0.24", + "pctchange": "0.799%", + "volume": "1369517", + "marketCap": "5526111309.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6806,10 +6792,10 @@ { "symbol": "CADE^A", "name": "Cadence Bank 5.50% Series A ", - "lastsale": "$19.83", - "netchange": "0.05", - "pctchange": "0.253%", - "volume": "9571", + "lastsale": "$19.78", + "netchange": "-0.05", + "pctchange": "-0.252%", + "volume": "19898", "marketCap": "", "country": "United States", "ipoyear": "", @@ -6820,11 +6806,11 @@ { "symbol": "CAE", "name": "CAE Inc. Ordinary Shares", - "lastsale": "$20.89", - "netchange": "0.08", - "pctchange": "0.384%", - "volume": "208529", - "marketCap": "6648671957.00", + "lastsale": "$21.43", + "netchange": "0.54", + "pctchange": "2.585%", + "volume": "326321", + "marketCap": "6820538058.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -6834,10 +6820,10 @@ { "symbol": "CAF", "name": "Morgan Stanley China A Share Fund Inc. Common Stock", - "lastsale": "$12.23", - "netchange": "0.02", - "pctchange": "0.164%", - "volume": "90284", + "lastsale": "$12.17", + "netchange": "-0.06", + "pctchange": "-0.491%", + "volume": "111375", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -6848,11 +6834,11 @@ { "symbol": "CAG", "name": "ConAgra Brands Inc. Common Stock", - "lastsale": "$29.49", - "netchange": "0.16", - "pctchange": "0.546%", - "volume": "3664489", - "marketCap": "14095272811.00", + "lastsale": "$29.40", + "netchange": "-0.09", + "pctchange": "-0.305%", + "volume": "4806318", + "marketCap": "14052255701.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -6862,11 +6848,11 @@ { "symbol": "CAH", "name": "Cardinal Health Inc. Common Stock", - "lastsale": "$101.12", - "netchange": "0.63", - "pctchange": "0.627%", - "volume": "2301683", - "marketCap": "24922857609.00", + "lastsale": "$101.15", + "netchange": "0.03", + "pctchange": "0.03%", + "volume": "2177566", + "marketCap": "24930251653.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -6876,11 +6862,11 @@ { "symbol": "CAL", "name": "Caleres Inc. Common Stock", - "lastsale": "$30.24", - "netchange": "-0.06", - "pctchange": "-0.198%", - "volume": "411876", - "marketCap": "1073586528.00", + "lastsale": "$31.43", + "netchange": "1.19", + "pctchange": "3.935%", + "volume": "361426", + "marketCap": "1115834146.00", "country": "United States", "ipoyear": "", "industry": "Shoe Manufacturing", @@ -6890,11 +6876,11 @@ { "symbol": "CALX", "name": "Calix Inc Common Stock", - "lastsale": "$42.74", - "netchange": "-0.19", - "pctchange": "-0.443%", - "volume": "308120", - "marketCap": "2815157461.00", + "lastsale": "$42.29", + "netchange": "-0.45", + "pctchange": "-1.053%", + "volume": "637102", + "marketCap": "2785517291.00", "country": "United States", "ipoyear": "2010", "industry": "Telecommunications Equipment", @@ -6904,11 +6890,11 @@ { "symbol": "CANG", "name": "Cango Inc. American Depositary Shares each representing two (2) Class A Ordinary Shares", - "lastsale": "$0.953", - "netchange": "0.0017", - "pctchange": "0.179%", - "volume": "37457", - "marketCap": "128456857.00", + "lastsale": "$0.985", + "netchange": "0.032", + "pctchange": "3.358%", + "volume": "233810", + "marketCap": "132770204.00", "country": "", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -6918,11 +6904,11 @@ { "symbol": "CANO", "name": "Cano Health Inc. Class A Common Stock", - "lastsale": "$8.05", - "netchange": "-0.44", - "pctchange": "-5.183%", - "volume": "71368", - "marketCap": "43522341.00", + "lastsale": "$7.89", + "netchange": "-0.16", + "pctchange": "-1.988%", + "volume": "272177", + "marketCap": "42657301.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -6932,11 +6918,11 @@ { "symbol": "CAPL", "name": "CrossAmerica Partners LP Common Units representing limited partner interests", - "lastsale": "$21.90", - "netchange": "0.20", - "pctchange": "0.922%", - "volume": "58212", - "marketCap": "831558768.00", + "lastsale": "$22.40", + "netchange": "0.50", + "pctchange": "2.283%", + "volume": "28721", + "marketCap": "850544128.00", "country": "United States", "ipoyear": "2012", "industry": "Oil Refining/Marketing", @@ -6946,11 +6932,11 @@ { "symbol": "CARR", "name": "Carrier Global Corporation Common Stock ", - "lastsale": "$56.76", - "netchange": "-0.57", - "pctchange": "-0.994%", - "volume": "3538041", - "marketCap": "47624283824.00", + "lastsale": "$56.99", + "netchange": "0.23", + "pctchange": "0.405%", + "volume": "3905053", + "marketCap": "47817264537.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -6960,11 +6946,11 @@ { "symbol": "CARS", "name": "Cars.com Inc. Common Stock ", - "lastsale": "$19.17", - "netchange": "0.25", - "pctchange": "1.321%", - "volume": "480344", - "marketCap": "1269617809.00", + "lastsale": "$19.65", + "netchange": "0.48", + "pctchange": "2.504%", + "volume": "376211", + "marketCap": "1301407926.00", "country": "United States", "ipoyear": "2017", "industry": "Motor Vehicles", @@ -6974,11 +6960,11 @@ { "symbol": "CAT", "name": "Caterpillar Inc. Common Stock", - "lastsale": "$285.71", - "netchange": "-0.03", - "pctchange": "-0.01%", - "volume": "2691362", - "marketCap": "145450601923.00", + "lastsale": "$292.96", + "netchange": "7.25", + "pctchange": "2.538%", + "volume": "3556951", + "marketCap": "149141466309.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -6988,11 +6974,11 @@ { "symbol": "CATO", "name": "Cato Corporation (The) Class A Common Stock", - "lastsale": "$6.95", - "netchange": "0.01", - "pctchange": "0.144%", - "volume": "79132", - "marketCap": "143066890.00", + "lastsale": "$7.14", + "netchange": "0.19", + "pctchange": "2.734%", + "volume": "78213", + "marketCap": "146978071.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -7002,11 +6988,11 @@ { "symbol": "CAVA", "name": "CAVA Group Inc. Common Stock", - "lastsale": "$41.49", - "netchange": "1.45", - "pctchange": "3.621%", - "volume": "3136858", - "marketCap": "4713741094.00", + "lastsale": "$40.96", + "netchange": "-0.53", + "pctchange": "-1.277%", + "volume": "2594246", + "marketCap": "4653526999.00", "country": "United States", "ipoyear": "2023", "industry": "Restaurants", @@ -7016,11 +7002,11 @@ { "symbol": "CB", "name": "Chubb Limited Common Stock", - "lastsale": "$220.31", - "netchange": "0.24", - "pctchange": "0.109%", - "volume": "1492197", - "marketCap": "89884254428.00", + "lastsale": "$221.81", + "netchange": "1.50", + "pctchange": "0.681%", + "volume": "1853970", + "marketCap": "90496239275.00", "country": "Switzerland", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -7030,11 +7016,11 @@ { "symbol": "CBD", "name": "Companhia Brasileira de Distribuicao American Depsitary Shares; each representing one Common Share", - "lastsale": "$0.78", - "netchange": "0.013", - "pctchange": "1.695%", - "volume": "367562", - "marketCap": "210708474.00", + "lastsale": "$0.776", + "netchange": "-0.004", + "pctchange": "-0.513%", + "volume": "486422", + "marketCap": "209627918.00", "country": "Brazil", "ipoyear": "2020", "industry": "Food Chains", @@ -7044,11 +7030,11 @@ { "symbol": "CBH", "name": "Virtus Convertible & Income 2024 Target Term Fund Common Shares of Beneficial Interest", - "lastsale": "$8.74", - "netchange": "0.02", - "pctchange": "0.229%", - "volume": "116285", - "marketCap": "159623838.00", + "lastsale": "$8.91", + "netchange": "0.17", + "pctchange": "1.945%", + "volume": "80451", + "marketCap": "162728649.00", "country": "United States", "ipoyear": "2017", "industry": "Trusts Except Educational Religious and Charitable", @@ -7058,11 +7044,11 @@ { "symbol": "CBL", "name": "CBL & Associates Properties Inc. Common Stock", - "lastsale": "$23.74", - "netchange": "-0.08", - "pctchange": "-0.336%", - "volume": "118416", - "marketCap": "759709366.00", + "lastsale": "$23.90", + "netchange": "0.16", + "pctchange": "0.674%", + "volume": "91362", + "marketCap": "764829564.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -7072,11 +7058,11 @@ { "symbol": "CBRE", "name": "CBRE Group Inc Common Stock Class A", - "lastsale": "$91.48", - "netchange": "0.36", - "pctchange": "0.395%", - "volume": "2310909", - "marketCap": "27882445435.00", + "lastsale": "$90.41", + "netchange": "-1.07", + "pctchange": "-1.17%", + "volume": "2233414", + "marketCap": "27556317138.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -7086,11 +7072,11 @@ { "symbol": "CBT", "name": "Cabot Corporation Common Stock", - "lastsale": "$82.57", - "netchange": "0.88", - "pctchange": "1.077%", - "volume": "311555", - "marketCap": "4566868919.00", + "lastsale": "$84.15", + "netchange": "1.58", + "pctchange": "1.914%", + "volume": "267273", + "marketCap": "4654257231.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -7100,11 +7086,11 @@ { "symbol": "CBU", "name": "Community Bank System Inc. Common Stock", - "lastsale": "$51.40", - "netchange": "-0.36", - "pctchange": "-0.696%", - "volume": "274211", - "marketCap": "2744018041.00", + "lastsale": "$52.35", + "netchange": "0.95", + "pctchange": "1.848%", + "volume": "360113", + "marketCap": "2794734328.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7114,11 +7100,11 @@ { "symbol": "CBZ", "name": "CBIZ Inc. Common Stock", - "lastsale": "$61.67", - "netchange": "0.37", - "pctchange": "0.604%", - "volume": "344245", - "marketCap": "3073745779.00", + "lastsale": "$61.82", + "netchange": "0.15", + "pctchange": "0.243%", + "volume": "361058", + "marketCap": "3081222054.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -7128,11 +7114,11 @@ { "symbol": "CC", "name": "Chemours Company (The) Common Stock", - "lastsale": "$30.81", - "netchange": "0.37", - "pctchange": "1.216%", - "volume": "1032764", - "marketCap": "4573383284.00", + "lastsale": "$30.82", + "netchange": "0.01", + "pctchange": "0.032%", + "volume": "1308214", + "marketCap": "4574867666.00", "country": "United States", "ipoyear": "2015", "industry": "Major Chemicals", @@ -7142,11 +7128,11 @@ { "symbol": "CCI", "name": "Crown Castle Inc. Common Stock", - "lastsale": "$112.42", - "netchange": "-0.42", - "pctchange": "-0.372%", - "volume": "4618428", - "marketCap": "48755301978.00", + "lastsale": "$113.99", + "netchange": "1.57", + "pctchange": "1.397%", + "volume": "4647163", + "marketCap": "49436193493.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -7157,9 +7143,9 @@ "symbol": "CCIA", "name": "Carlyle Credit Income Fund 8.75% Series A Preferred Shares due 2028", "lastsale": "$25.45", - "netchange": "0.1201", - "pctchange": "0.474%", - "volume": "4516", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "7773", "marketCap": "", "country": "", "ipoyear": "2023", @@ -7170,10 +7156,10 @@ { "symbol": "CCIF", "name": "Carlyle Credit Income Fund Shares of Beneficial Interest", - "lastsale": "$7.79", - "netchange": "0.1007", - "pctchange": "1.31%", - "volume": "143443", + "lastsale": "$7.83", + "netchange": "0.04", + "pctchange": "0.513%", + "volume": "70779", "marketCap": "0.00", "country": "", "ipoyear": "2019", @@ -7184,11 +7170,11 @@ { "symbol": "CCJ", "name": "Cameco Corporation Common Stock", - "lastsale": "$46.34", - "netchange": "1.38", - "pctchange": "3.069%", - "volume": "5452681", - "marketCap": "20105324351.00", + "lastsale": "$43.77", + "netchange": "-2.57", + "pctchange": "-5.546%", + "volume": "11111384", + "marketCap": "18990290177.00", "country": "Canada", "ipoyear": "1996", "industry": "Other Metals and Minerals", @@ -7198,11 +7184,11 @@ { "symbol": "CCK", "name": "Crown Holdings Inc.", - "lastsale": "$91.11", - "netchange": "1.05", - "pctchange": "1.166%", - "volume": "2141502", - "marketCap": "10992092502.00", + "lastsale": "$92.54", + "netchange": "1.43", + "pctchange": "1.57%", + "volume": "2292584", + "marketCap": "11164616838.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -7212,11 +7198,11 @@ { "symbol": "CCL", "name": "Carnival Corporation Common Stock", - "lastsale": "$18.36", - "netchange": "-0.25", - "pctchange": "-1.343%", - "volume": "26049234", - "marketCap": "23982939567.00", + "lastsale": "$18.71", + "netchange": "0.35", + "pctchange": "1.906%", + "volume": "27072817", + "marketCap": "24440130681.00", "country": "United States", "ipoyear": "1987", "industry": "Marine Transportation", @@ -7229,7 +7215,7 @@ "lastsale": "$1.05", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1998", + "volume": "1351", "marketCap": "45588089.00", "country": "China", "ipoyear": "2009", @@ -7241,9 +7227,9 @@ "symbol": "CCO", "name": "Clear Channel Outdoor Holdings Inc. Common Stock", "lastsale": "$1.68", - "netchange": "0.02", - "pctchange": "1.205%", - "volume": "3770581", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1798934", "marketCap": "811456494.00", "country": "United States", "ipoyear": "2005", @@ -7254,25 +7240,25 @@ { "symbol": "CCRD", "name": "CoreCard Corporation Common Stock", - "lastsale": "$14.20", - "netchange": "-0.47", - "pctchange": "-3.204%", - "volume": "24571", - "marketCap": "119853055.00", + "lastsale": "$14.30", + "netchange": "0.10", + "pctchange": "0.704%", + "volume": "33912", + "marketCap": "120697091.00", "country": "United States", "ipoyear": "1986", - "industry": "", - "sector": "", + "industry": "Computer Software: Prepackaged Software", + "sector": "Technology", "url": "/market-activity/stocks/ccrd" }, { "symbol": "CCS", "name": "Century Communities Inc. Common Stock", - "lastsale": "$84.55", - "netchange": "-0.63", - "pctchange": "-0.74%", - "volume": "215038", - "marketCap": "2686543698.00", + "lastsale": "$87.12", + "netchange": "2.57", + "pctchange": "3.04%", + "volume": "211731", + "marketCap": "2768204459.00", "country": "United States", "ipoyear": "2014", "industry": "Homebuilding", @@ -7282,11 +7268,11 @@ { "symbol": "CCU", "name": "Compania Cervecerias Unidas S.A. Common Stock", - "lastsale": "$12.97", - "netchange": "-0.13", - "pctchange": "-0.992%", - "volume": "154979", - "marketCap": "2396226125.00", + "lastsale": "$13.20", + "netchange": "0.23", + "pctchange": "1.773%", + "volume": "492678", + "marketCap": "2438718955.00", "country": "Chile", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -7296,10 +7282,10 @@ { "symbol": "CCZ", "name": "Comcast Holdings ZONES", - "lastsale": "$56.90", - "netchange": "-0.47", - "pctchange": "-0.819%", - "volume": "901", + "lastsale": "$57.20", + "netchange": "0.30", + "pctchange": "0.527%", + "volume": "1613", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -7310,25 +7296,25 @@ { "symbol": "CDAY", "name": "Ceridian HCM Holding Inc. Common Stock", - "lastsale": "$68.64", - "netchange": "0.23", - "pctchange": "0.336%", - "volume": "1211398", - "marketCap": "10716558035.00", + "lastsale": "$67.63", + "netchange": "-1.01", + "pctchange": "-1.471%", + "volume": "1159852", + "marketCap": "10558869754.00", "country": "United States", "ipoyear": "2018", - "industry": "EDP Services", + "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/cday" }, { "symbol": "CDE", "name": "Coeur Mining Inc. Common Stock", - "lastsale": "$3.40", - "netchange": "-0.14", - "pctchange": "-3.955%", - "volume": "6962165", - "marketCap": "1300872902.00", + "lastsale": "$3.61", + "netchange": "0.21", + "pctchange": "6.176%", + "volume": "5920034", + "marketCap": "1381220934.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -7338,11 +7324,11 @@ { "symbol": "CDP", "name": "COPT Defense Properties Common Shares of Beneficial Interest", - "lastsale": "$24.99", - "netchange": "-0.51", - "pctchange": "-2.00%", - "volume": "922508", - "marketCap": "2812531787.00", + "lastsale": "$25.11", + "netchange": "0.12", + "pctchange": "0.48%", + "volume": "862983", + "marketCap": "2826037342.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -7352,10 +7338,10 @@ { "symbol": "CDR^B", "name": "Cedar Realty Trust Inc. 7.25% Series B Cumulative Redeemable Preferred Stock", - "lastsale": "$13.46", - "netchange": "-0.24", - "pctchange": "-1.752%", - "volume": "31607", + "lastsale": "$13.82", + "netchange": "0.36", + "pctchange": "2.675%", + "volume": "10166", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7366,10 +7352,10 @@ { "symbol": "CDR^C", "name": "Cedar Realty Trust Inc. 6.50% Series C Cumulative Redeemable Preferred Stock", - "lastsale": "$12.51", - "netchange": "0.01", - "pctchange": "0.08%", - "volume": "177072", + "lastsale": "$12.68", + "netchange": "0.17", + "pctchange": "1.359%", + "volume": "31600", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7380,11 +7366,11 @@ { "symbol": "CDRE", "name": "Cadre Holdings Inc. Common Stock", - "lastsale": "$32.10", - "netchange": "0.23", - "pctchange": "0.722%", - "volume": "151500", - "marketCap": "1206511595.00", + "lastsale": "$32.03", + "netchange": "-0.07", + "pctchange": "-0.218%", + "volume": "148718", + "marketCap": "1203880573.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Specialties", @@ -7394,11 +7380,11 @@ { "symbol": "CE", "name": "Celanese Corporation Common Stock", - "lastsale": "$150.44", - "netchange": "-1.56", - "pctchange": "-1.026%", - "volume": "670014", - "marketCap": "16376171323.00", + "lastsale": "$151.98", + "netchange": "1.54", + "pctchange": "1.024%", + "volume": "654488", + "marketCap": "16543808281.00", "country": "United States", "ipoyear": "2005", "industry": "Major Chemicals", @@ -7408,10 +7394,10 @@ { "symbol": "CEE", "name": "The Central and Eastern Europe Fund Inc. (The) Common Stock", - "lastsale": "$9.44", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "20172", + "lastsale": "$9.58", + "netchange": "0.14", + "pctchange": "1.483%", + "volume": "12905", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -7422,11 +7408,11 @@ { "symbol": "CEIX", "name": "CONSOL Energy Inc. Common Stock ", - "lastsale": "$95.55", - "netchange": "-2.42", - "pctchange": "-2.47%", - "volume": "822776", - "marketCap": "2962992314.00", + "lastsale": "$101.16", + "netchange": "5.61", + "pctchange": "5.871%", + "volume": "734484", + "marketCap": "3136957640.00", "country": "United States", "ipoyear": "2017", "industry": "Coal Mining", @@ -7436,10 +7422,10 @@ { "symbol": "CEM", "name": "ClearBridge MLP and Midstream Fund Inc. Common Stock", - "lastsale": "$37.13", - "netchange": "0.09", - "pctchange": "0.243%", - "volume": "29749", + "lastsale": "$37.89", + "netchange": "0.76", + "pctchange": "2.047%", + "volume": "58309", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -7450,11 +7436,11 @@ { "symbol": "CEPU", "name": "Central Puerto S.A. American Depositary Shares (each represents ten Common Shares)", - "lastsale": "$9.37", - "netchange": "0.03", - "pctchange": "0.321%", - "volume": "486732", - "marketCap": "1418638858.00", + "lastsale": "$9.21", + "netchange": "-0.16", + "pctchange": "-1.708%", + "volume": "218339", + "marketCap": "1394414501.00", "country": "", "ipoyear": "2018", "industry": "Electric Utilities: Central", @@ -7464,11 +7450,11 @@ { "symbol": "CF", "name": "CF Industries Holdings Inc. Common Stock", - "lastsale": "$77.20", - "netchange": "0.96", - "pctchange": "1.259%", - "volume": "2134376", - "marketCap": "14749561877.00", + "lastsale": "$78.31", + "netchange": "1.11", + "pctchange": "1.438%", + "volume": "2036016", + "marketCap": "14961634593.00", "country": "United States", "ipoyear": "2005", "industry": "Agricultural Chemicals", @@ -7478,11 +7464,11 @@ { "symbol": "CFG", "name": "Citizens Financial Group Inc. Common Stock", - "lastsale": "$32.96", - "netchange": "-0.60", - "pctchange": "-1.788%", - "volume": "5813698", - "marketCap": "15366708992.00", + "lastsale": "$33.55", + "netchange": "0.59", + "pctchange": "1.79%", + "volume": "4805583", + "marketCap": "15641780543.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -7492,10 +7478,10 @@ { "symbol": "CFG^D", "name": "Citizens Financial Group Inc. Depositary Shares each representing a 1/40th Interest in a Share of 6.350% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series D", - "lastsale": "$24.55", + "lastsale": "$24.65", "netchange": "0.10", - "pctchange": "0.409%", - "volume": "48365", + "pctchange": "0.407%", + "volume": "34722", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7506,10 +7492,10 @@ { "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": "$20.44", - "netchange": "0.01", - "pctchange": "0.049%", - "volume": "70909", + "lastsale": "$20.66", + "netchange": "0.22", + "pctchange": "1.076%", + "volume": "31757", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7520,11 +7506,11 @@ { "symbol": "CFR", "name": "Cullen/Frost Bankers Inc. Common Stock", - "lastsale": "$107.16", - "netchange": "-0.60", - "pctchange": "-0.557%", - "volume": "307250", - "marketCap": "6863296880.00", + "lastsale": "$109.03", + "netchange": "1.87", + "pctchange": "1.745%", + "volume": "423902", + "marketCap": "6983065126.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7534,10 +7520,10 @@ { "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": "$17.02", - "netchange": "-0.13", - "pctchange": "-0.758%", - "volume": "41951", + "lastsale": "$17.17", + "netchange": "0.15", + "pctchange": "0.881%", + "volume": "32375", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7548,11 +7534,11 @@ { "symbol": "CGA", "name": "China Green Agriculture Inc. Common Stock", - "lastsale": "$2.0201", - "netchange": "-0.0799", - "pctchange": "-3.805%", - "volume": "1459", - "marketCap": "27030784.00", + "lastsale": "$2.032", + "netchange": "0.0119", + "pctchange": "0.589%", + "volume": "680", + "marketCap": "27190017.00", "country": "China", "ipoyear": "", "industry": "Agricultural Chemicals", @@ -7562,11 +7548,11 @@ { "symbol": "CGAU", "name": "Centerra Gold Inc. Common Shares", - "lastsale": "$5.93", - "netchange": "-0.10", - "pctchange": "-1.658%", - "volume": "215267", - "marketCap": "1279391564.00", + "lastsale": "$6.12", + "netchange": "0.19", + "pctchange": "3.204%", + "volume": "449543", + "marketCap": "1320383874.00", "country": "Canada", "ipoyear": "2021", "industry": "Precious Metals", @@ -7576,11 +7562,11 @@ { "symbol": "CHCT", "name": "Community Healthcare Trust Incorporated Common Stock", - "lastsale": "$26.63", - "netchange": "0.41", - "pctchange": "1.564%", - "volume": "269381", - "marketCap": "726052197.00", + "lastsale": "$27.00", + "netchange": "0.37", + "pctchange": "1.389%", + "volume": "271556", + "marketCap": "736140042.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -7590,11 +7576,11 @@ { "symbol": "CHD", "name": "Church & Dwight Company Inc. Common Stock", - "lastsale": "$92.93", - "netchange": "1.43", - "pctchange": "1.563%", - "volume": "951000", - "marketCap": "22896254355.00", + "lastsale": "$92.72", + "netchange": "-0.21", + "pctchange": "-0.226%", + "volume": "1257096", + "marketCap": "22844514191.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -7604,11 +7590,11 @@ { "symbol": "CHE", "name": "Chemed Corp", - "lastsale": "$577.64", - "netchange": "3.13", - "pctchange": "0.545%", - "volume": "57348", - "marketCap": "8700591593.00", + "lastsale": "$587.33", + "netchange": "9.69", + "pctchange": "1.678%", + "volume": "74110", + "marketCap": "8846545358.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -7618,11 +7604,11 @@ { "symbol": "CHGG", "name": "Chegg Inc. Common Stock", - "lastsale": "$11.03", - "netchange": "0.36", - "pctchange": "3.374%", - "volume": "2392521", - "marketCap": "1277438700.00", + "lastsale": "$11.14", + "netchange": "0.11", + "pctchange": "0.997%", + "volume": "2173746", + "marketCap": "1290178342.00", "country": "United States", "ipoyear": "2013", "industry": "Other Consumer Services", @@ -7632,11 +7618,11 @@ { "symbol": "CHH", "name": "Choice Hotels International Inc. Common Stock", - "lastsale": "$113.83", - "netchange": "3.33", - "pctchange": "3.014%", - "volume": "1004136", - "marketCap": "5668573044.00", + "lastsale": "$112.89", + "netchange": "-0.94", + "pctchange": "-0.826%", + "volume": "768858", + "marketCap": "5621762374.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -7646,11 +7632,11 @@ { "symbol": "CHMI", "name": "Cherry Hill Mortgage Investment Corporation Common Stock", - "lastsale": "$4.02", - "netchange": "-0.08", - "pctchange": "-1.951%", - "volume": "1773065", - "marketCap": "108451870.00", + "lastsale": "$4.11", + "netchange": "0.09", + "pctchange": "2.239%", + "volume": "853795", + "marketCap": "110879896.00", "country": "", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -7660,10 +7646,10 @@ { "symbol": "CHMI^A", "name": "Cherry Hill Mortgage Investment Corporation 8.20% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$21.70", - "netchange": "0.15", - "pctchange": "0.696%", - "volume": "5201", + "lastsale": "$22.30", + "netchange": "0.60", + "pctchange": "2.765%", + "volume": "32200", "marketCap": "", "country": "", "ipoyear": "", @@ -7674,10 +7660,10 @@ { "symbol": "CHMI^B", "name": "Cherry Hill Mortgage Investment Corporation 8.250% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$23.0001", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "7170", + "lastsale": "$23.33", + "netchange": "0.3299", + "pctchange": "1.434%", + "volume": "23625", "marketCap": "", "country": "", "ipoyear": "", @@ -7688,10 +7674,10 @@ { "symbol": "CHN", "name": "China Fund Inc. (The) Common Stock", - "lastsale": "$9.99", - "netchange": "-0.075", - "pctchange": "-0.745%", - "volume": "18285", + "lastsale": "$10.06", + "netchange": "0.07", + "pctchange": "0.701%", + "volume": "18429", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -7702,11 +7688,11 @@ { "symbol": "CHPT", "name": "ChargePoint Holdings Inc. Common Stock", - "lastsale": "$2.68", - "netchange": "-0.04", - "pctchange": "-1.471%", - "volume": "13427388", - "marketCap": "1120314748.00", + "lastsale": "$2.63", + "netchange": "-0.05", + "pctchange": "-1.866%", + "volume": "15972662", + "marketCap": "1099413353.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Specialties", @@ -7717,9 +7703,9 @@ "symbol": "CHS", "name": "Chico's FAS Inc. Common Stock", "lastsale": "$7.56", - "netchange": "0.04", - "pctchange": "0.532%", - "volume": "2225361", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1723238", "marketCap": "933337672.00", "country": "United States", "ipoyear": "", @@ -7730,11 +7716,11 @@ { "symbol": "CHT", "name": "Chunghwa Telecom Co. Ltd.", - "lastsale": "$37.55", - "netchange": "0.04", - "pctchange": "0.107%", - "volume": "81891", - "marketCap": "29129211795.00", + "lastsale": "$37.69", + "netchange": "0.14", + "pctchange": "0.373%", + "volume": "98749", + "marketCap": "29237816047.00", "country": "Taiwan", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -7744,11 +7730,11 @@ { "symbol": "CHWY", "name": "Chewy Inc. Class A Common Stock", - "lastsale": "$21.68", - "netchange": "0.64", - "pctchange": "3.042%", - "volume": "12154648", - "marketCap": "9352880866.00", + "lastsale": "$23.68", + "netchange": "2.00", + "pctchange": "9.225%", + "volume": "18496263", + "marketCap": "10215692754.00", "country": "United States", "ipoyear": "2019", "industry": "Catalog/Specialty Distribution", @@ -7758,11 +7744,11 @@ { "symbol": "CI", "name": "The Cigna Group Common Stock", - "lastsale": "$292.07", - "netchange": "1.57", - "pctchange": "0.54%", - "volume": "1364692", - "marketCap": "85465513470.00", + "lastsale": "$294.32", + "netchange": "2.25", + "pctchange": "0.77%", + "volume": "1182004", + "marketCap": "86123908393.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -7772,11 +7758,11 @@ { "symbol": "CIA", "name": "Citizens Inc. Class A Common Stock ($1.00 Par)", - "lastsale": "$2.94", - "netchange": "0.01", - "pctchange": "0.341%", - "volume": "49017", - "marketCap": "145684494.00", + "lastsale": "$3.12", + "netchange": "0.18", + "pctchange": "6.122%", + "volume": "105562", + "marketCap": "154603953.00", "country": "United States", "ipoyear": "1994", "industry": "Life Insurance", @@ -7786,11 +7772,11 @@ { "symbol": "CIB", "name": "BanColombia S.A. Common Stock", - "lastsale": "$29.01", - "netchange": "0.12", - "pctchange": "0.415%", - "volume": "237062", - "marketCap": "6975650318.00", + "lastsale": "$29.15", + "netchange": "0.14", + "pctchange": "0.483%", + "volume": "271507", + "marketCap": "7009314263.00", "country": "Colombia", "ipoyear": "", "industry": "Commercial Banks", @@ -7800,11 +7786,11 @@ { "symbol": "CIEN", "name": "Ciena Corporation Common Stock", - "lastsale": "$43.11", - "netchange": "-0.38", - "pctchange": "-0.874%", - "volume": "2267834", - "marketCap": "6373483924.00", + "lastsale": "$43.70", + "netchange": "0.59", + "pctchange": "1.369%", + "volume": "2015537", + "marketCap": "6329085727.00", "country": "United States", "ipoyear": "1997", "industry": "Telecommunications Equipment", @@ -7814,10 +7800,10 @@ { "symbol": "CIF", "name": "MFS Intermediate High Income Fund Common Stock", - "lastsale": "$1.69", - "netchange": "-0.01", - "pctchange": "-0.588%", - "volume": "91056", + "lastsale": "$1.70", + "netchange": "0.01", + "pctchange": "0.592%", + "volume": "67356", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -7828,11 +7814,11 @@ { "symbol": "CIG", "name": "Comp En De Mn Cemig ADS American Depositary Shares", - "lastsale": "$2.29", + "lastsale": "$2.33", "netchange": "0.04", - "pctchange": "1.778%", - "volume": "6640892", - "marketCap": "5041138876.00", + "pctchange": "1.747%", + "volume": "6266294", + "marketCap": "5129193703.00", "country": "Brazil", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -7842,11 +7828,11 @@ { "symbol": "CII", "name": "Blackrock Capital and Income Fund Inc.", - "lastsale": "$18.79", - "netchange": "0.08", - "pctchange": "0.428%", - "volume": "109533", - "marketCap": "2795246830.00", + "lastsale": "$18.77", + "netchange": "-0.02", + "pctchange": "-0.106%", + "volume": "85627", + "marketCap": "2792271581.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Bankers/Brokers/Service", @@ -7856,11 +7842,11 @@ { "symbol": "CIM", "name": "Chimera Investment Corporation Common Stock", - "lastsale": "$4.96", - "netchange": "-0.06", - "pctchange": "-1.195%", - "volume": "2236947", - "marketCap": "1124740705.00", + "lastsale": "$5.16", + "netchange": "0.20", + "pctchange": "4.032%", + "volume": "3921135", + "marketCap": "1170093153.00", "country": "United States", "ipoyear": "2007", "industry": "Real Estate Investment Trusts", @@ -7870,10 +7856,10 @@ { "symbol": "CIM^A", "name": "Chimera Investment Corporation 8.00% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$21.25", - "netchange": "0.37", - "pctchange": "1.772%", - "volume": "15458", + "lastsale": "$21.20", + "netchange": "-0.05", + "pctchange": "-0.235%", + "volume": "10570", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7884,10 +7870,10 @@ { "symbol": "CIM^B", "name": "Chimera Investment Corporation 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$23.53", - "netchange": "-0.36", - "pctchange": "-1.507%", - "volume": "82734", + "lastsale": "$23.43", + "netchange": "-0.10", + "pctchange": "-0.425%", + "volume": "76921", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7898,10 +7884,10 @@ { "symbol": "CIM^C", "name": "Chimera Investment Corporation 7.75% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$19.70", + "lastsale": "$19.85", "netchange": "0.15", - "pctchange": "0.767%", - "volume": "63322", + "pctchange": "0.761%", + "volume": "66517", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7912,10 +7898,10 @@ { "symbol": "CIM^D", "name": "Chimera Investment Corporation 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$23.2014", - "netchange": "-0.1786", - "pctchange": "-0.764%", - "volume": "28364", + "lastsale": "$23.11", + "netchange": "-0.0914", + "pctchange": "-0.394%", + "volume": "34677", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7926,11 +7912,11 @@ { "symbol": "CINT", "name": "CI&T Inc Class A Common Shares", - "lastsale": "$4.99", - "netchange": "-0.04", - "pctchange": "-0.795%", - "volume": "36560", - "marketCap": "99650300.00", + "lastsale": "$5.10", + "netchange": "0.11", + "pctchange": "2.204%", + "volume": "70219", + "marketCap": "101847000.00", "country": "", "ipoyear": "2021", "industry": "EDP Services", @@ -7940,11 +7926,11 @@ { "symbol": "CIO", "name": "City Office REIT Inc. Common Stock", - "lastsale": "$5.82", - "netchange": "-0.47", - "pctchange": "-7.472%", - "volume": "310127", - "marketCap": "232441785.00", + "lastsale": "$6.22", + "netchange": "0.40", + "pctchange": "6.873%", + "volume": "339366", + "marketCap": "248417165.00", "country": "Canada", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -7954,10 +7940,10 @@ { "symbol": "CIO^A", "name": "City Office REIT Inc. 6.625% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$18.70", - "netchange": "0.14", - "pctchange": "0.754%", - "volume": "3555", + "lastsale": "$19.00", + "netchange": "0.30", + "pctchange": "1.604%", + "volume": "6028", "marketCap": "", "country": "Canada", "ipoyear": "", @@ -7968,11 +7954,11 @@ { "symbol": "CION", "name": "CION Investment Corporation Common Stock", - "lastsale": "$11.46", - "netchange": "0.18", - "pctchange": "1.596%", - "volume": "402814", - "marketCap": "622272121.00", + "lastsale": "$11.65", + "netchange": "0.19", + "pctchange": "1.658%", + "volume": "577227", + "marketCap": "632589024.00", "country": "United States", "ipoyear": "2021", "industry": "Finance/Investors Services", @@ -7982,11 +7968,11 @@ { "symbol": "CIVI", "name": "Civitas Resources Inc. Common Stock", - "lastsale": "$69.36", - "netchange": "0.41", - "pctchange": "0.595%", - "volume": "1029199", - "marketCap": "6504154028.00", + "lastsale": "$69.72", + "netchange": "0.36", + "pctchange": "0.519%", + "volume": "1198224", + "marketCap": "6537912613.00", "country": "United States", "ipoyear": "2017", "industry": "Oil & Gas Production", @@ -7996,11 +7982,11 @@ { "symbol": "CL", "name": "Colgate-Palmolive Company Common Stock", - "lastsale": "$78.06", - "netchange": "1.08", - "pctchange": "1.403%", - "volume": "4212369", - "marketCap": "64272438538.00", + "lastsale": "$78.13", + "netchange": "0.07", + "pctchange": "0.09%", + "volume": "3370673", + "marketCap": "64330074596.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -8010,25 +7996,25 @@ { "symbol": "CLB", "name": "Core Laboratories Inc. Common Stock", - "lastsale": "$18.32", - "netchange": "0.17", - "pctchange": "0.937%", - "volume": "215789", - "marketCap": "854892046.00", + "lastsale": "$18.76", + "netchange": "0.44", + "pctchange": "2.402%", + "volume": "288370", + "marketCap": "875424388.00", "country": "Netherlands", "ipoyear": "2023", - "industry": "Oilfield Services/Equipment", - "sector": "Energy", + "industry": "", + "sector": "", "url": "/market-activity/stocks/clb" }, { "symbol": "CLCO", "name": "Cool Company Ltd. Common Shares", - "lastsale": "$11.96", - "netchange": "0.16", - "pctchange": "1.356%", - "volume": "296627", - "marketCap": "642113982.00", + "lastsale": "$12.29", + "netchange": "0.33", + "pctchange": "2.759%", + "volume": "324776", + "marketCap": "659831173.00", "country": "", "ipoyear": "2023", "industry": "", @@ -8038,11 +8024,11 @@ { "symbol": "CLDT", "name": "Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest", - "lastsale": "$10.56", - "netchange": "-0.03", - "pctchange": "-0.283%", - "volume": "231310", - "marketCap": "515950438.00", + "lastsale": "$10.58", + "netchange": "0.02", + "pctchange": "0.189%", + "volume": "389685", + "marketCap": "516927617.00", "country": "United States", "ipoyear": "2010", "industry": "Real Estate Investment Trusts", @@ -8052,10 +8038,10 @@ { "symbol": "CLDT^A", "name": "Chatham Lodging Trust (REIT) 6.625% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$21.15", - "netchange": "0.05", - "pctchange": "0.237%", - "volume": "517", + "lastsale": "$21.46", + "netchange": "0.31", + "pctchange": "1.466%", + "volume": "5872", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8066,11 +8052,11 @@ { "symbol": "CLF", "name": "Cleveland-Cliffs Inc. Common Stock", - "lastsale": "$20.50", - "netchange": "1.80", - "pctchange": "9.626%", - "volume": "43007997", - "marketCap": "10349656158.00", + "lastsale": "$21.15", + "netchange": "0.65", + "pctchange": "3.171%", + "volume": "15446068", + "marketCap": "10677815987.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -8080,11 +8066,11 @@ { "symbol": "CLH", "name": "Clean Harbors Inc. Common Stock", - "lastsale": "$176.76", - "netchange": "2.01", - "pctchange": "1.15%", - "volume": "340255", - "marketCap": "9560287494.00", + "lastsale": "$178.07", + "netchange": "1.31", + "pctchange": "0.741%", + "volume": "277161", + "marketCap": "9631140496.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -8094,11 +8080,11 @@ { "symbol": "CLPR", "name": "Clipper Realty Inc. Common Stock", - "lastsale": "$5.29", - "netchange": "0.34", - "pctchange": "6.869%", - "volume": "98272", - "marketCap": "84974476.00", + "lastsale": "$5.36", + "netchange": "0.07", + "pctchange": "1.323%", + "volume": "39318", + "marketCap": "86098902.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -8108,11 +8094,11 @@ { "symbol": "CLS", "name": "Celestica Inc. Common Stock", - "lastsale": "$29.41", - "netchange": "-0.07", - "pctchange": "-0.237%", - "volume": "1190013", - "marketCap": "3509260020.00", + "lastsale": "$29.38", + "netchange": "-0.03", + "pctchange": "-0.102%", + "volume": "984367", + "marketCap": "3505680360.00", "country": "Canada", "ipoyear": "1998", "industry": "Electrical Products", @@ -8122,11 +8108,11 @@ { "symbol": "CLVT", "name": "Clarivate Plc Ordinary Shares", - "lastsale": "$8.48", - "netchange": "-0.02", - "pctchange": "-0.235%", - "volume": "3692572", - "marketCap": "5630066039.00", + "lastsale": "$8.93", + "netchange": "0.45", + "pctchange": "5.307%", + "volume": "4701151", + "marketCap": "5928831336.00", "country": "United Kingdom", "ipoyear": "2019", "industry": "EDP Services", @@ -8136,10 +8122,10 @@ { "symbol": "CLVT^A", "name": "Clarivate Plc 5.25% Series A Mandatory Convertible Preferred Shares", - "lastsale": "$35.10", - "netchange": "0.10", - "pctchange": "0.286%", - "volume": "1429", + "lastsale": "$36.54", + "netchange": "1.44", + "pctchange": "4.103%", + "volume": "6949", "marketCap": "", "country": "United Kingdom", "ipoyear": "", @@ -8150,11 +8136,11 @@ { "symbol": "CLW", "name": "Clearwater Paper Corporation Common Stock", - "lastsale": "$36.07", - "netchange": "0.44", - "pctchange": "1.235%", - "volume": "92602", - "marketCap": "597439782.00", + "lastsale": "$36.84", + "netchange": "0.77", + "pctchange": "2.135%", + "volume": "129370", + "marketCap": "610193556.00", "country": "United States", "ipoyear": "", "industry": "Paper", @@ -8164,11 +8150,11 @@ { "symbol": "CLX", "name": "Clorox Company (The) Common Stock", - "lastsale": "$142.78", - "netchange": "0.87", - "pctchange": "0.613%", - "volume": "743540", - "marketCap": "17713158012.00", + "lastsale": "$142.52", + "netchange": "-0.26", + "pctchange": "-0.182%", + "volume": "621417", + "marketCap": "17680902647.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", @@ -8178,25 +8164,25 @@ { "symbol": "CM", "name": "Canadian Imperial Bank of Commerce Common Stock", - "lastsale": "$45.48", - "netchange": "-0.01", - "pctchange": "-0.022%", - "volume": "838335", - "marketCap": "42344028885.00", + "lastsale": "$46.59", + "netchange": "1.11", + "pctchange": "2.441%", + "volume": "1383638", + "marketCap": "43377491331.00", "country": "Canada", "ipoyear": "", - "industry": "Commercial Banks", - "sector": "Finance", + "industry": "", + "sector": "", "url": "/market-activity/stocks/cm" }, { "symbol": "CMA", "name": "Comerica Incorporated Common Stock", - "lastsale": "$54.66", - "netchange": "-0.73", - "pctchange": "-1.318%", - "volume": "1623289", - "marketCap": "7208167904.00", + "lastsale": "$55.73", + "netchange": "1.07", + "pctchange": "1.958%", + "volume": "1445587", + "marketCap": "7349271813.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8206,11 +8192,11 @@ { "symbol": "CMC", "name": "Commercial Metals Company Common Stock", - "lastsale": "$47.49", - "netchange": "-0.45", - "pctchange": "-0.939%", - "volume": "991491", - "marketCap": "5551826428.00", + "lastsale": "$48.65", + "netchange": "1.16", + "pctchange": "2.443%", + "volume": "1105776", + "marketCap": "5687436423.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -8220,11 +8206,11 @@ { "symbol": "CMCM", "name": "Cheetah Mobile Inc. American Depositary Shares each representing fifty (50) Class A Ordinary Shares", - "lastsale": "$2.38", - "netchange": "0.22", - "pctchange": "10.185%", - "volume": "34354", - "marketCap": "69049538.00", + "lastsale": "$2.20", + "netchange": "-0.18", + "pctchange": "-7.563%", + "volume": "10130", + "marketCap": "63827304.00", "country": "China", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -8234,11 +8220,11 @@ { "symbol": "CMG", "name": "Chipotle Mexican Grill Inc. Common Stock", - "lastsale": "$2297.03", - "netchange": "25.56", - "pctchange": "1.125%", - "volume": "201328", - "marketCap": "63041207360.00", + "lastsale": "$2327.03", + "netchange": "30.00", + "pctchange": "1.306%", + "volume": "171398", + "marketCap": "63864547160.00", "country": "United States", "ipoyear": "2006", "industry": "Restaurants", @@ -8248,11 +8234,11 @@ { "symbol": "CMI", "name": "Cummins Inc. Common Stock", - "lastsale": "$242.35", - "netchange": "0.82", - "pctchange": "0.34%", - "volume": "731642", - "marketCap": "34351867548.00", + "lastsale": "$244.52", + "netchange": "2.17", + "pctchange": "0.895%", + "volume": "571239", + "marketCap": "34659453901.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -8262,25 +8248,25 @@ { "symbol": "CMP", "name": "Compass Minerals Intl Inc Common Stock", - "lastsale": "$26.44", - "netchange": "0.28", - "pctchange": "1.07%", - "volume": "526082", - "marketCap": "1089593484.00", + "lastsale": "$26.35", + "netchange": "-0.09", + "pctchange": "-0.34%", + "volume": "620053", + "marketCap": "1085884580.00", "country": "United States", "ipoyear": "2003", - "industry": "Other Metals and Minerals", - "sector": "Basic Materials", + "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", + "sector": "Industrials", "url": "/market-activity/stocks/cmp" }, { "symbol": "CMRE", "name": "Costamare Inc. Common Stock $0.0001 par value", - "lastsale": "$10.00", - "netchange": "-0.08", - "pctchange": "-0.794%", - "volume": "813325", - "marketCap": "1226900000.00", + "lastsale": "$10.30", + "netchange": "0.30", + "pctchange": "3.00%", + "volume": "564979", + "marketCap": "1263707000.00", "country": "Greece", "ipoyear": "2010", "industry": "Marine Transportation", @@ -8290,10 +8276,10 @@ { "symbol": "CMRE^B", "name": "Costamare Inc. Perpetual Preferred Stock Series B (Marshall Islands)", - "lastsale": "$24.50", - "netchange": "0.035", - "pctchange": "0.143%", - "volume": "390", + "lastsale": "$24.5421", + "netchange": "0.0421", + "pctchange": "0.172%", + "volume": "284", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -8304,10 +8290,10 @@ { "symbol": "CMRE^C", "name": "Costamare Inc. Perpetual Preferred Series C (Marshall Islands)", - "lastsale": "$25.55", - "netchange": "0.16", - "pctchange": "0.63%", - "volume": "3978", + "lastsale": "$25.5262", + "netchange": "-0.0238", + "pctchange": "-0.093%", + "volume": "5922", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -8318,10 +8304,10 @@ { "symbol": "CMRE^D", "name": "Costamare Inc. 8.75% Series D Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$25.41", - "netchange": "0.25", - "pctchange": "0.994%", - "volume": "1867", + "lastsale": "$25.28", + "netchange": "-0.13", + "pctchange": "-0.512%", + "volume": "2383", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -8332,10 +8318,10 @@ { "symbol": "CMRE^E", "name": "Costamare Inc. 8.875% Series E Cumulative Redeemable Perpetual Preferred Stock par value $0.0001", - "lastsale": "$25.525", - "netchange": "0.0349", - "pctchange": "0.137%", - "volume": "876", + "lastsale": "$25.475", + "netchange": "-0.05", + "pctchange": "-0.196%", + "volume": "4003", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -8346,11 +8332,11 @@ { "symbol": "CMS", "name": "CMS Energy Corporation Common Stock", - "lastsale": "$58.10", - "netchange": "0.12", - "pctchange": "0.207%", - "volume": "3406652", - "marketCap": "16951463243.00", + "lastsale": "$58.04", + "netchange": "-0.06", + "pctchange": "-0.103%", + "volume": "2055557", + "marketCap": "16933957429.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -8360,10 +8346,10 @@ { "symbol": "CMS^B", "name": "CMS Energy Corporation Preferred Stock", - "lastsale": "$82.0002", - "netchange": "-0.1098", - "pctchange": "-0.134%", - "volume": "191", + "lastsale": "$83.99", + "netchange": "1.9898", + "pctchange": "2.427%", + "volume": "69", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8374,10 +8360,10 @@ { "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": "$20.20", - "netchange": "-0.32", - "pctchange": "-1.559%", - "volume": "25267", + "lastsale": "$20.43", + "netchange": "0.23", + "pctchange": "1.139%", + "volume": "14760", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8388,11 +8374,11 @@ { "symbol": "CMSA", "name": "CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078", - "lastsale": "$23.44", - "netchange": "-0.26", - "pctchange": "-1.097%", - "volume": "14656", - "marketCap": "6838938010.00", + "lastsale": "$23.8007", + "netchange": "0.3607", + "pctchange": "1.539%", + "volume": "18592", + "marketCap": "6944177129.00", "country": "United States", "ipoyear": "2018", "industry": "Power Generation", @@ -8402,11 +8388,11 @@ { "symbol": "CMSC", "name": "CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078", - "lastsale": "$24.46", - "netchange": "-0.23", - "pctchange": "-0.932%", - "volume": "40269", - "marketCap": "7136536849.00", + "lastsale": "$24.78", + "netchange": "0.32", + "pctchange": "1.308%", + "volume": "14927", + "marketCap": "7229901190.00", "country": "United States", "ipoyear": "2018", "industry": "Power Generation", @@ -8416,11 +8402,11 @@ { "symbol": "CMSD", "name": "CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079", - "lastsale": "$24.33", - "netchange": "-0.11", - "pctchange": "-0.45%", - "volume": "58042", - "marketCap": "7098607585.00", + "lastsale": "$24.67", + "netchange": "0.34", + "pctchange": "1.397%", + "volume": "46834", + "marketCap": "7197807198.00", "country": "United States", "ipoyear": "2019", "industry": "Power Generation", @@ -8430,11 +8416,11 @@ { "symbol": "CMTG", "name": "Claros Mortgage Trust Inc. Common Stock", - "lastsale": "$14.16", - "netchange": "-0.38", - "pctchange": "-2.613%", - "volume": "308935", - "marketCap": "1964398250.00", + "lastsale": "$14.26", + "netchange": "0.10", + "pctchange": "0.706%", + "volume": "360935", + "marketCap": "1978271119.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -8444,11 +8430,11 @@ { "symbol": "CMU", "name": "MFS Municipal Income Trust Common Stock", - "lastsale": "$3.31", - "netchange": "0.04", - "pctchange": "1.223%", - "volume": "51091", - "marketCap": "93756789.00", + "lastsale": "$3.32", + "netchange": "0.01", + "pctchange": "0.302%", + "volume": "39004", + "marketCap": "94040042.00", "country": "United States", "ipoyear": "1987", "industry": "Investment Managers", @@ -8458,11 +8444,11 @@ { "symbol": "CNA", "name": "CNA Financial Corporation Common Stock", - "lastsale": "$41.85", - "netchange": "0.63", - "pctchange": "1.528%", - "volume": "147925", - "marketCap": "11335931471.00", + "lastsale": "$42.33", + "netchange": "0.48", + "pctchange": "1.147%", + "volume": "202056", + "marketCap": "11465949323.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -8472,11 +8458,11 @@ { "symbol": "CNC", "name": "Centene Corporation Common Stock", - "lastsale": "$74.79", - "netchange": "0.57", - "pctchange": "0.768%", - "volume": "3635213", - "marketCap": "39952892790.00", + "lastsale": "$74.53", + "netchange": "-0.26", + "pctchange": "-0.348%", + "volume": "2859896", + "marketCap": "39814000530.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -8486,10 +8472,10 @@ { "symbol": "CNDA", "name": "Concord Acquisition Corp II Class A Common Stock", - "lastsale": "$10.40", + "lastsale": "$10.41", "netchange": "0.01", "pctchange": "0.096%", - "volume": "7290", + "volume": "333", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -8500,10 +8486,10 @@ { "symbol": "CNDB", "name": "Concord Acquisition Corp III Class A Common Stock", - "lastsale": "$10.53", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "150394", + "lastsale": "$10.55", + "netchange": "0.02", + "pctchange": "0.19%", + "volume": "276601", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -8514,11 +8500,11 @@ { "symbol": "CNF", "name": "CNFinance Holdings Limited American Depositary Shares each representing twenty (20) Ordinary Shares", - "lastsale": "$2.20", - "netchange": "0.02", - "pctchange": "0.917%", - "volume": "14932", - "marketCap": "150880756.00", + "lastsale": "$2.16", + "netchange": "-0.04", + "pctchange": "-1.818%", + "volume": "20072", + "marketCap": "148137470.00", "country": "", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -8528,11 +8514,11 @@ { "symbol": "CNHI", "name": "CNH Industrial N.V. Common Shares", - "lastsale": "$11.60", - "netchange": "0.12", - "pctchange": "1.045%", - "volume": "17914898", - "marketCap": "15433610642.00", + "lastsale": "$11.91", + "netchange": "0.31", + "pctchange": "2.672%", + "volume": "25640067", + "marketCap": "15846060581.00", "country": "United Kingdom", "ipoyear": "2013", "industry": "Construction/Ag Equipment/Trucks", @@ -8542,25 +8528,25 @@ { "symbol": "CNI", "name": "Canadian National Railway Company Common Stock", - "lastsale": "$120.90", - "netchange": "0.51", - "pctchange": "0.424%", - "volume": "739488", - "marketCap": "78306930000.00", + "lastsale": "$122.96", + "netchange": "2.06", + "pctchange": "1.704%", + "volume": "801763", + "marketCap": "79641192000.00", "country": "Canada", "ipoyear": "", - "industry": "Railroads", - "sector": "Industrials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/cni" }, { "symbol": "CNK", "name": "Cinemark Holdings Inc Cinemark Holdings Inc. Common Stock", - "lastsale": "$14.91", - "netchange": "-0.38", - "pctchange": "-2.485%", - "volume": "2665838", - "marketCap": "1815996401.00", + "lastsale": "$14.93", + "netchange": "0.02", + "pctchange": "0.134%", + "volume": "2158326", + "marketCap": "1818432345.00", "country": "United States", "ipoyear": "2007", "industry": "Movies/Entertainment", @@ -8570,11 +8556,11 @@ { "symbol": "CNM", "name": "Core & Main Inc. Class A Common Stock", - "lastsale": "$39.34", - "netchange": "0.10", - "pctchange": "0.255%", - "volume": "2565252", - "marketCap": "8506279462.00", + "lastsale": "$39.86", + "netchange": "0.52", + "pctchange": "1.322%", + "volume": "2744950", + "marketCap": "8618716303.00", "country": "United States", "ipoyear": "2021", "industry": "Durable Goods", @@ -8584,11 +8570,11 @@ { "symbol": "CNMD", "name": "CONMED Corporation Common Stock", - "lastsale": "$108.96", - "netchange": "-4.22", - "pctchange": "-3.729%", - "volume": "549728", - "marketCap": "3350759603.00", + "lastsale": "$110.54", + "netchange": "1.58", + "pctchange": "1.45%", + "volume": "351242", + "marketCap": "3399348077.00", "country": "United States", "ipoyear": "1987", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -8598,11 +8584,11 @@ { "symbol": "CNNE", "name": "Cannae Holdings Inc. Common Stock", - "lastsale": "$19.68", - "netchange": "-0.05", - "pctchange": "-0.253%", - "volume": "438179", - "marketCap": "1391611648.00", + "lastsale": "$19.95", + "netchange": "0.27", + "pctchange": "1.372%", + "volume": "823147", + "marketCap": "1410703881.00", "country": "United States", "ipoyear": "2017", "industry": "Restaurants", @@ -8612,24 +8598,24 @@ { "symbol": "CNO", "name": "CNO Financial Group Inc. Common Stock", - "lastsale": "$26.64", - "netchange": "0.29", - "pctchange": "1.101%", - "volume": "707205", - "marketCap": "2988226009.00", + "lastsale": "$27.57", + "netchange": "0.93", + "pctchange": "3.491%", + "volume": "1214719", + "marketCap": "3092544710.00", "country": "United States", "ipoyear": "", - "industry": "Life Insurance", + "industry": "Accident &Health Insurance", "sector": "Finance", "url": "/market-activity/stocks/cno" }, { "symbol": "CNO^A", "name": "CNO Financial Group Inc. 5.125% Subordinated Debentures due 2060", - "lastsale": "$17.60", - "netchange": "0.08", - "pctchange": "0.457%", - "volume": "5618", + "lastsale": "$17.70", + "netchange": "0.10", + "pctchange": "0.568%", + "volume": "723", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8640,11 +8626,11 @@ { "symbol": "CNP", "name": "CenterPoint Energy Inc (Holding Co) Common Stock", - "lastsale": "$28.81", - "netchange": "-0.05", - "pctchange": "-0.173%", - "volume": "3470236", - "marketCap": "18185550764.00", + "lastsale": "$28.97", + "netchange": "0.16", + "pctchange": "0.555%", + "volume": "2342803", + "marketCap": "18286546533.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -8654,11 +8640,11 @@ { "symbol": "CNQ", "name": "Canadian Natural Resources Limited Common Stock", - "lastsale": "$63.32", - "netchange": "0.92", - "pctchange": "1.474%", - "volume": "3638800", - "marketCap": "68849482320.00", + "lastsale": "$64.33", + "netchange": "1.01", + "pctchange": "1.595%", + "volume": "2056292", + "marketCap": "69947681580.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -8668,11 +8654,11 @@ { "symbol": "CNS", "name": "Cohen & Steers Inc Common Stock", - "lastsale": "$72.03", - "netchange": "-1.81", - "pctchange": "-2.451%", - "volume": "353611", - "marketCap": "3539455375.00", + "lastsale": "$73.39", + "netchange": "1.36", + "pctchange": "1.888%", + "volume": "303145", + "marketCap": "3606283909.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Managers", @@ -8682,11 +8668,11 @@ { "symbol": "CNX", "name": "CNX Resources Corporation Common Stock", - "lastsale": "$19.79", - "netchange": "-0.21", - "pctchange": "-1.05%", - "volume": "3732980", - "marketCap": "3143706035.00", + "lastsale": "$20.14", + "netchange": "0.35", + "pctchange": "1.769%", + "volume": "2203834", + "marketCap": "3199304677.00", "country": "United States", "ipoyear": "1999", "industry": "Oil & Gas Production", @@ -8696,11 +8682,11 @@ { "symbol": "CODI", "name": "D/B/A Compass Diversified Holdings Shares of Beneficial Interest", - "lastsale": "$21.38", - "netchange": "-0.11", - "pctchange": "-0.512%", - "volume": "205429", - "marketCap": "1535518634.00", + "lastsale": "$21.62", + "netchange": "0.24", + "pctchange": "1.123%", + "volume": "168930", + "marketCap": "1552755513.00", "country": "United States", "ipoyear": "2006", "industry": "Home Furnishings", @@ -8710,10 +8696,10 @@ { "symbol": "CODI^A", "name": "Compass Diversified Holdings 7.250% Series A Preferred Shares representing beneficial interest in Compass Diversified Holdings", - "lastsale": "$22.95", - "netchange": "0.3603", - "pctchange": "1.595%", - "volume": "5635", + "lastsale": "$22.96", + "netchange": "0.01", + "pctchange": "0.044%", + "volume": "5968", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8724,10 +8710,10 @@ { "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": "$24.30", - "netchange": "0.085", - "pctchange": "0.351%", - "volume": "4341", + "lastsale": "$24.65", + "netchange": "0.35", + "pctchange": "1.44%", + "volume": "6093", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8738,10 +8724,10 @@ { "symbol": "CODI^C", "name": "Compass Diversified Holdings 7.875% Series C Cumulative Preferred Shares", - "lastsale": "$24.67", - "netchange": "-0.13", - "pctchange": "-0.524%", - "volume": "7247", + "lastsale": "$24.55", + "netchange": "-0.12", + "pctchange": "-0.486%", + "volume": "8857", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8752,11 +8738,11 @@ { "symbol": "COF", "name": "Capital One Financial Corporation Common Stock", - "lastsale": "$129.98", - "netchange": "0.30", - "pctchange": "0.231%", - "volume": "2630734", - "marketCap": "49502463295.00", + "lastsale": "$131.52", + "netchange": "1.54", + "pctchange": "1.185%", + "volume": "2663216", + "marketCap": "50088967322.00", "country": "United States", "ipoyear": "1994", "industry": "Major Banks", @@ -8766,10 +8752,10 @@ { "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": "$18.75", - "netchange": "-0.17", - "pctchange": "-0.899%", - "volume": "212195", + "lastsale": "$18.87", + "netchange": "0.12", + "pctchange": "0.64%", + "volume": "197054", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8780,10 +8766,10 @@ { "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": "$17.86", - "netchange": "-0.32", - "pctchange": "-1.76%", - "volume": "117394", + "lastsale": "$17.94", + "netchange": "0.08", + "pctchange": "0.448%", + "volume": "188221", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8794,10 +8780,10 @@ { "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": "$17.58", - "netchange": "-0.2899", - "pctchange": "-1.622%", - "volume": "13640", + "lastsale": "$17.78", + "netchange": "0.20", + "pctchange": "1.138%", + "volume": "25832", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8808,10 +8794,10 @@ { "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": "$16.73", - "netchange": "-0.42", - "pctchange": "-2.449%", - "volume": "69545", + "lastsale": "$16.86", + "netchange": "0.13", + "pctchange": "0.777%", + "volume": "127203", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8822,10 +8808,10 @@ { "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": "$16.35", - "netchange": "-0.29", - "pctchange": "-1.743%", - "volume": "38762", + "lastsale": "$16.38", + "netchange": "0.03", + "pctchange": "0.183%", + "volume": "55207", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8836,11 +8822,11 @@ { "symbol": "COHR", "name": "Coherent Corp. Common Stock", - "lastsale": "$43.19", - "netchange": "-0.65", - "pctchange": "-1.483%", - "volume": "1305015", - "marketCap": "6542521574.00", + "lastsale": "$44.21", + "netchange": "1.02", + "pctchange": "2.362%", + "volume": "1178089", + "marketCap": "6697033544.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -8850,25 +8836,25 @@ { "symbol": "COLD", "name": "Americold Realty Trust Inc. Common Stock", - "lastsale": "$29.42", - "netchange": "-0.34", - "pctchange": "-1.142%", - "volume": "1575634", - "marketCap": "8341155664.00", + "lastsale": "$29.69", + "netchange": "0.27", + "pctchange": "0.918%", + "volume": "3071387", + "marketCap": "8417706039.00", "country": "United States", "ipoyear": "2018", - "industry": "Real Estate", - "sector": "Finance", - "url": "/market-activity/stocks/cold" + "industry": "Real Estate Investment Trusts", + "sector": "Real Estate", + "url": "/market-activity/stocks/cold" }, { "symbol": "COMP", "name": "Compass Inc. Class A Common Stock", - "lastsale": "$2.88", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5911108", - "marketCap": "1391168056.00", + "lastsale": "$3.04", + "netchange": "0.16", + "pctchange": "5.556%", + "volume": "4353252", + "marketCap": "1468455171.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -8878,11 +8864,11 @@ { "symbol": "COOK", "name": "Traeger Inc. Common Stock", - "lastsale": "$2.65", - "netchange": "-0.03", - "pctchange": "-1.119%", - "volume": "279784", - "marketCap": "333394605.00", + "lastsale": "$2.77", + "netchange": "0.12", + "pctchange": "4.528%", + "volume": "351947", + "marketCap": "348491719.00", "country": "United States", "ipoyear": "2021", "industry": "Wholesale Distributors", @@ -8892,11 +8878,11 @@ { "symbol": "COP", "name": "ConocoPhillips Common Stock", - "lastsale": "$114.90", - "netchange": "0.36", - "pctchange": "0.314%", - "volume": "7000543", - "marketCap": "136433172536.00", + "lastsale": "$116.49", + "netchange": "1.59", + "pctchange": "1.384%", + "volume": "6378723", + "marketCap": "138321151164.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -8906,11 +8892,11 @@ { "symbol": "COR", "name": "Cencora Inc. Common Stock", - "lastsale": "$200.07", - "netchange": "-0.26", - "pctchange": "-0.13%", - "volume": "1076760", - "marketCap": "40156517464.00", + "lastsale": "$201.88", + "netchange": "1.81", + "pctchange": "0.905%", + "volume": "1009996", + "marketCap": "40519806795.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -8920,11 +8906,11 @@ { "symbol": "COTY", "name": "Coty Inc. Class A Common Stock", - "lastsale": "$12.56", - "netchange": "0.04", - "pctchange": "0.319%", - "volume": "3170801", - "marketCap": "11199388288.00", + "lastsale": "$12.66", + "netchange": "0.10", + "pctchange": "0.796%", + "volume": "3308181", + "marketCap": "11288555392.00", "country": "United States", "ipoyear": "2013", "industry": "Package Goods/Cosmetics", @@ -8934,11 +8920,11 @@ { "symbol": "COUR", "name": "Coursera Inc. Common Stock", - "lastsale": "$20.14", - "netchange": "0.38", - "pctchange": "1.923%", - "volume": "1418525", - "marketCap": "3072309953.00", + "lastsale": "$20.22", + "netchange": "0.08", + "pctchange": "0.397%", + "volume": "1394402", + "marketCap": "3084513766.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -8948,11 +8934,11 @@ { "symbol": "CP", "name": "Canadian Pacific Kansas City Limited Common Shares", - "lastsale": "$76.15", - "netchange": "0.25", - "pctchange": "0.329%", - "volume": "2388955", - "marketCap": "70948955000.00", + "lastsale": "$77.72", + "netchange": "1.57", + "pctchange": "2.062%", + "volume": "2194071", + "marketCap": "72411724000.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -8962,11 +8948,11 @@ { "symbol": "CPA", "name": "Copa Holdings S.A. Class A Common Stock", - "lastsale": "$104.01", - "netchange": "2.61", - "pctchange": "2.574%", - "volume": "397502", - "marketCap": "2962204800.00", + "lastsale": "$104.60", + "netchange": "0.59", + "pctchange": "0.567%", + "volume": "459546", + "marketCap": "2979008000.00", "country": "Panama", "ipoyear": "2005", "industry": "Air Freight/Delivery Services", @@ -8977,9 +8963,9 @@ "symbol": "CPAC", "name": "Cementos Pacasmayo S.A.A. American Depositary Shares (Each representing five Common Shares)", "lastsale": "$4.89", - "netchange": "-0.08", - "pctchange": "-1.61%", - "volume": "11254", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10994", "marketCap": "414543344.00", "country": "Peru", "ipoyear": "", @@ -8990,11 +8976,11 @@ { "symbol": "CPB", "name": "Campbell Soup Company Common Stock", - "lastsale": "$43.76", - "netchange": "-0.12", - "pctchange": "-0.273%", - "volume": "2841957", - "marketCap": "13044848780.00", + "lastsale": "$43.68", + "netchange": "-0.08", + "pctchange": "-0.183%", + "volume": "2560350", + "marketCap": "13021000793.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -9004,11 +8990,11 @@ { "symbol": "CPE", "name": "Callon Petroleum Company Common Stock", - "lastsale": "$34.30", - "netchange": "0.77", - "pctchange": "2.296%", - "volume": "2587414", - "marketCap": "2324642986.00", + "lastsale": "$34.80", + "netchange": "0.50", + "pctchange": "1.458%", + "volume": "1375951", + "marketCap": "2358529910.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -9018,11 +9004,11 @@ { "symbol": "CPF", "name": "Central Pacific Financial Corp New", - "lastsale": "$19.40", - "netchange": "-0.11", - "pctchange": "-0.564%", - "volume": "224930", - "marketCap": "524637479.00", + "lastsale": "$19.75", + "netchange": "0.35", + "pctchange": "1.804%", + "volume": "221422", + "marketCap": "534102588.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9032,25 +9018,25 @@ { "symbol": "CPG", "name": "Crescent Point Energy Corporation Ordinary Shares (Canada)", - "lastsale": "$6.86", - "netchange": "0.06", - "pctchange": "0.882%", - "volume": "3804601", - "marketCap": "3611693946.00", + "lastsale": "$6.95", + "netchange": "0.09", + "pctchange": "1.312%", + "volume": "4114365", + "marketCap": "3659077686.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Oil & Gas Production", + "sector": "Energy", "url": "/market-activity/stocks/cpg" }, { "symbol": "CPK", "name": "Chesapeake Utilities Corporation Common Stock", - "lastsale": "$102.38", - "netchange": "0.37", - "pctchange": "0.363%", - "volume": "200001", - "marketCap": "1822030344.00", + "lastsale": "$104.42", + "netchange": "2.04", + "pctchange": "1.993%", + "volume": "300717", + "marketCap": "1858335695.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -9060,11 +9046,11 @@ { "symbol": "CPNG", "name": "Coupang Inc. Class A Common Stock", - "lastsale": "$16.15", - "netchange": "-0.87", - "pctchange": "-5.112%", - "volume": "15785475", - "marketCap": "28872768109.00", + "lastsale": "$16.46", + "netchange": "0.31", + "pctchange": "1.92%", + "volume": "10147872", + "marketCap": "29426982234.00", "country": "United States", "ipoyear": "2021", "industry": "Durable Goods", @@ -9074,11 +9060,11 @@ { "symbol": "CPRI", "name": "Capri Holdings Limited Ordinary Shares", - "lastsale": "$49.28", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "858493", - "marketCap": "5727355899.00", + "lastsale": "$49.68", + "netchange": "0.40", + "pctchange": "0.812%", + "volume": "1119427", + "marketCap": "5773844177.00", "country": "Hong Kong", "ipoyear": "2011", "industry": "Apparel", @@ -9088,11 +9074,11 @@ { "symbol": "CPS", "name": "Cooper-Standard Holdings Inc. Common Stock", - "lastsale": "$17.44", - "netchange": "0.34", - "pctchange": "1.988%", - "volume": "162152", - "marketCap": "299924034.00", + "lastsale": "$17.89", + "netchange": "0.45", + "pctchange": "2.58%", + "volume": "110351", + "marketCap": "307662899.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -9102,11 +9088,11 @@ { "symbol": "CPT", "name": "Camden Property Trust Common Stock", - "lastsale": "$99.44", - "netchange": "0.49", - "pctchange": "0.495%", - "volume": "1201953", - "marketCap": "10617328725.00", + "lastsale": "$98.47", + "netchange": "-0.97", + "pctchange": "-0.975%", + "volume": "1901327", + "marketCap": "10513760655.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -9117,9 +9103,9 @@ "symbol": "CPTK", "name": "Crown PropTech Acquisitions Class A Ordinary Shares", "lastsale": "$10.62", - "netchange": "0.01", - "pctchange": "0.094%", - "volume": "10637", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -9130,25 +9116,25 @@ { "symbol": "CR", "name": "Crane Company Common Stock", - "lastsale": "$112.23", - "netchange": "1.87", - "pctchange": "1.694%", - "volume": "207034", - "marketCap": "6376328371.00", + "lastsale": "$113.54", + "netchange": "1.31", + "pctchange": "1.167%", + "volume": "93892", + "marketCap": "6450755798.00", "country": "United States", "ipoyear": "2023", - "industry": "Office Equipment/Supplies/Services", + "industry": "Metal Fabrications", "sector": "Industrials", "url": "/market-activity/stocks/cr" }, { "symbol": "CRBG", "name": "Corebridge Financial Inc. Common Stock", - "lastsale": "$21.80", - "netchange": "-0.28", - "pctchange": "-1.268%", - "volume": "3786337", - "marketCap": "13756316180.00", + "lastsale": "$22.07", + "netchange": "0.27", + "pctchange": "1.239%", + "volume": "3362692", + "marketCap": "13926692573.00", "country": "United States", "ipoyear": "2022", "industry": "Life Insurance", @@ -9158,11 +9144,11 @@ { "symbol": "CRC", "name": "California Resources Corporation Common Stock", - "lastsale": "$52.97", - "netchange": "1.00", - "pctchange": "1.924%", - "volume": "638947", - "marketCap": "3634793507.00", + "lastsale": "$54.74", + "netchange": "1.77", + "pctchange": "3.342%", + "volume": "651494", + "marketCap": "3756250644.00", "country": "United States", "ipoyear": "2020", "industry": "Oil & Gas Production", @@ -9172,10 +9158,10 @@ { "symbol": "CRD/A", "name": "Crawford & Company", - "lastsale": "$11.96", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "100244", + "lastsale": "$12.04", + "netchange": "0.08", + "pctchange": "0.669%", + "volume": "130107", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9186,10 +9172,10 @@ { "symbol": "CRD/B", "name": "Crawford & Company", - "lastsale": "$11.19", - "netchange": "0.04", - "pctchange": "0.359%", - "volume": "22492", + "lastsale": "$11.53", + "netchange": "0.34", + "pctchange": "3.038%", + "volume": "44899", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9200,11 +9186,11 @@ { "symbol": "CRGY", "name": "Crescent Energy Company Class A Common Stock", - "lastsale": "$12.18", - "netchange": "0.24", - "pctchange": "2.01%", - "volume": "824713", - "marketCap": "2188221334.00", + "lastsale": "$12.47", + "netchange": "0.29", + "pctchange": "2.381%", + "volume": "764822", + "marketCap": "2240321842.00", "country": "United States", "ipoyear": "2021", "industry": "Oil & Gas Production", @@ -9214,11 +9200,11 @@ { "symbol": "CRH", "name": "CRH PLC Ordinary Shares", - "lastsale": "$66.77", - "netchange": "-0.13", - "pctchange": "-0.194%", - "volume": "3052896", - "marketCap": "47290026436.00", + "lastsale": "$68.27", + "netchange": "1.50", + "pctchange": "2.247%", + "volume": "3782875", + "marketCap": "48352405343.00", "country": "Ireland", "ipoyear": "", "industry": "Building Materials", @@ -9228,11 +9214,11 @@ { "symbol": "CRI", "name": "Carter's Inc. Common Stock", - "lastsale": "$74.42", - "netchange": "0.58", - "pctchange": "0.785%", - "volume": "520548", - "marketCap": "2740502211.00", + "lastsale": "$75.32", + "netchange": "0.90", + "pctchange": "1.209%", + "volume": "438291", + "marketCap": "2773644539.00", "country": "United States", "ipoyear": "2003", "industry": "Apparel", @@ -9242,11 +9228,11 @@ { "symbol": "CRK", "name": "Comstock Resources Inc. Common Stock", - "lastsale": "$8.86", - "netchange": "-0.06", - "pctchange": "-0.673%", - "volume": "3354153", - "marketCap": "2466885042.00", + "lastsale": "$8.93", + "netchange": "0.07", + "pctchange": "0.79%", + "volume": "3526643", + "marketCap": "2486375105.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -9256,11 +9242,11 @@ { "symbol": "CRL", "name": "Charles River Laboratories International Inc. Common Stock", - "lastsale": "$228.09", - "netchange": "-2.72", - "pctchange": "-1.178%", - "volume": "561166", - "marketCap": "11700288024.00", + "lastsale": "$235.65", + "netchange": "7.56", + "pctchange": "3.314%", + "volume": "510533", + "marketCap": "12088091863.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -9270,11 +9256,11 @@ { "symbol": "CRM", "name": "Salesforce Inc. Common Stock", - "lastsale": "$263.59", - "netchange": "1.99", - "pctchange": "0.761%", - "volume": "7496699", - "marketCap": "255155120000.00", + "lastsale": "$264.34", + "netchange": "0.75", + "pctchange": "0.285%", + "volume": "4664104", + "marketCap": "255881120000.00", "country": "United States", "ipoyear": "2004", "industry": "Computer Software: Prepackaged Software", @@ -9284,11 +9270,11 @@ { "symbol": "CRS", "name": "Carpenter Technology Corporation Common Stock", - "lastsale": "$67.80", - "netchange": "1.26", - "pctchange": "1.894%", - "volume": "489229", - "marketCap": "3342974123.00", + "lastsale": "$69.19", + "netchange": "1.39", + "pctchange": "2.05%", + "volume": "479337", + "marketCap": "3411510024.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -9298,11 +9284,11 @@ { "symbol": "CRT", "name": "Cross Timbers Royalty Trust Common Stock", - "lastsale": "$18.46", - "netchange": "0.33", - "pctchange": "1.82%", - "volume": "54050", - "marketCap": "110760000.00", + "lastsale": "$18.56", + "netchange": "0.10", + "pctchange": "0.542%", + "volume": "24251", + "marketCap": "111360000.00", "country": "United States", "ipoyear": "1992", "industry": "Oil & Gas Production", @@ -9312,11 +9298,11 @@ { "symbol": "CSAN", "name": "Cosan S.A. ADS", - "lastsale": "$15.21", - "netchange": "0.24", - "pctchange": "1.603%", - "volume": "152512", - "marketCap": "7126189200.00", + "lastsale": "$15.38", + "netchange": "0.17", + "pctchange": "1.118%", + "volume": "172492", + "marketCap": "7205837600.00", "country": "Brazil", "ipoyear": "2021", "industry": "Retail-Auto Dealers and Gas Stations", @@ -9326,11 +9312,11 @@ { "symbol": "CSL", "name": "Carlisle Companies Incorporated Common Stock", - "lastsale": "$314.77", - "netchange": "0.36", - "pctchange": "0.115%", - "volume": "415259", - "marketCap": "15324075077.00", + "lastsale": "$313.08", + "netchange": "-1.69", + "pctchange": "-0.537%", + "volume": "269870", + "marketCap": "15241800124.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", @@ -9340,11 +9326,11 @@ { "symbol": "CSR", "name": "D/B/A Centerspace Common Stock", - "lastsale": "$58.21", - "netchange": "0.24", - "pctchange": "0.414%", - "volume": "70606", - "marketCap": "876208877.00", + "lastsale": "$58.85", + "netchange": "0.64", + "pctchange": "1.099%", + "volume": "169931", + "marketCap": "885842509.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -9354,10 +9340,10 @@ { "symbol": "CSR^C", "name": "D/B/A Centerspace 6.625% Series C ", - "lastsale": "$24.22", - "netchange": "-0.63", - "pctchange": "-2.535%", - "volume": "7713", + "lastsale": "$24.3499", + "netchange": "0.1299", + "pctchange": "0.536%", + "volume": "2639", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9368,10 +9354,10 @@ { "symbol": "CSTA", "name": "Constellation Acquisition Corp I Class A Ordinary Shares", - "lastsale": "$11.07", - "netchange": "0.01", - "pctchange": "0.09%", - "volume": "22574", + "lastsale": "$11.06", + "netchange": "-0.01", + "pctchange": "-0.09%", + "volume": "11627", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -9382,11 +9368,11 @@ { "symbol": "CSTM", "name": "Constellium SE Ordinary Shares (France)", - "lastsale": "$19.25", - "netchange": "0.30", - "pctchange": "1.583%", - "volume": "547945", - "marketCap": "2777775000.00", + "lastsale": "$19.74", + "netchange": "0.49", + "pctchange": "2.545%", + "volume": "573559", + "marketCap": "2848482000.00", "country": "Netherlands", "ipoyear": "2013", "industry": "Metal Fabrications", @@ -9396,11 +9382,11 @@ { "symbol": "CSV", "name": "Carriage Services Inc. Common Stock", - "lastsale": "$25.12", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "92804", - "marketCap": "376334250.00", + "lastsale": "$25.36", + "netchange": "0.24", + "pctchange": "0.955%", + "volume": "138170", + "marketCap": "379929800.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -9410,10 +9396,10 @@ { "symbol": "CTA^A", "name": "EIDP Inc. Preferred Stock $3.50 Series", - "lastsale": "$56.0154", - "netchange": "-0.3846", - "pctchange": "-0.682%", - "volume": "1490", + "lastsale": "$55.65", + "netchange": "-0.3654", + "pctchange": "-0.652%", + "volume": "912", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9424,10 +9410,10 @@ { "symbol": "CTA^B", "name": "EIDP Inc. Preferred Stock $4.50 Series", - "lastsale": "$71.01", - "netchange": "-1.04", - "pctchange": "-1.443%", - "volume": "4812", + "lastsale": "$69.1101", + "netchange": "-1.8999", + "pctchange": "-2.676%", + "volume": "7392", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9438,10 +9424,10 @@ { "symbol": "CTBB", "name": "Qwest Corporation 6.5% Notes due 2056", - "lastsale": "$10.03", - "netchange": "0.03", - "pctchange": "0.30%", - "volume": "244239", + "lastsale": "$10.04", + "netchange": "0.01", + "pctchange": "0.10%", + "volume": "642983", "marketCap": "10.00", "country": "United States", "ipoyear": "2016", @@ -9452,10 +9438,10 @@ { "symbol": "CTDD", "name": "Qwest Corporation 6.75% Notes due 2057", - "lastsale": "$10.27", - "netchange": "0.04", - "pctchange": "0.391%", - "volume": "95084", + "lastsale": "$10.22", + "netchange": "-0.05", + "pctchange": "-0.487%", + "volume": "137531", "marketCap": "10.00", "country": "United States", "ipoyear": "2017", @@ -9466,11 +9452,11 @@ { "symbol": "CTLT", "name": "Catalent Inc. Common Stock", - "lastsale": "$41.89", - "netchange": "0.41", - "pctchange": "0.988%", - "volume": "1647875", - "marketCap": "7567062884.00", + "lastsale": "$44.64", + "netchange": "2.75", + "pctchange": "6.565%", + "volume": "2979522", + "marketCap": "8063826382.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9480,11 +9466,11 @@ { "symbol": "CTO", "name": "CTO Realty Growth Inc. Common Stock", - "lastsale": "$17.15", - "netchange": "-0.09", - "pctchange": "-0.522%", - "volume": "293971", - "marketCap": "389072515.00", + "lastsale": "$17.20", + "netchange": "0.05", + "pctchange": "0.292%", + "volume": "115046", + "marketCap": "390206837.00", "country": "United States", "ipoyear": "1992", "industry": "Real Estate Investment Trusts", @@ -9494,10 +9480,10 @@ { "symbol": "CTO^A", "name": "CTO Realty Growth Inc. 6.375% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$21.45", - "netchange": "0.42", - "pctchange": "1.997%", - "volume": "1525", + "lastsale": "$20.60", + "netchange": "-0.85", + "pctchange": "-3.963%", + "volume": "6207", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9508,11 +9494,11 @@ { "symbol": "CTOS", "name": "Custom Truck One Source Inc. Common Stock", - "lastsale": "$6.22", - "netchange": "-0.03", - "pctchange": "-0.48%", - "volume": "421683", - "marketCap": "1510715758.00", + "lastsale": "$6.37", + "netchange": "0.15", + "pctchange": "2.412%", + "volume": "429387", + "marketCap": "1547147810.00", "country": "Cayman Islands", "ipoyear": "2017", "industry": "Diversified Commercial Services", @@ -9522,10 +9508,10 @@ { "symbol": "CTR", "name": "ClearBridge MLP and Midstream Total Return Fund Inc. Common Stock", - "lastsale": "$33.55", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "7656", + "lastsale": "$34.01", + "netchange": "0.46", + "pctchange": "1.371%", + "volume": "19751", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -9536,11 +9522,11 @@ { "symbol": "CTRA", "name": "Coterra Energy Inc. Common Stock", - "lastsale": "$25.53", - "netchange": "0.40", - "pctchange": "1.592%", - "volume": "6776471", - "marketCap": "19203453846.00", + "lastsale": "$25.66", + "netchange": "0.13", + "pctchange": "0.509%", + "volume": "4869652", + "marketCap": "19301238765.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -9550,11 +9536,11 @@ { "symbol": "CTRE", "name": "CareTrust REIT Inc. Common Stock", - "lastsale": "$22.62", - "netchange": "0.19", - "pctchange": "0.847%", - "volume": "1603284", - "marketCap": "2694315747.00", + "lastsale": "$22.91", + "netchange": "0.29", + "pctchange": "1.282%", + "volume": "2853766", + "marketCap": "2728858257.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -9564,25 +9550,25 @@ { "symbol": "CTS", "name": "CTS Corporation Common Stock", - "lastsale": "$41.64", - "netchange": "-1.13", - "pctchange": "-2.642%", - "volume": "236885", - "marketCap": "1297420369.00", + "lastsale": "$41.97", + "netchange": "0.33", + "pctchange": "0.793%", + "volume": "190501", + "marketCap": "1307702519.00", "country": "United States", "ipoyear": "", - "industry": "Electrical Products", + "industry": "Industrial Machinery/Components", "sector": "Technology", "url": "/market-activity/stocks/cts" }, { "symbol": "CTV", "name": "Innovid Corp. Common Stock", - "lastsale": "$1.34", - "netchange": "-0.12", - "pctchange": "-8.219%", - "volume": "191914", - "marketCap": "188356107.00", + "lastsale": "$1.40", + "netchange": "0.06", + "pctchange": "4.478%", + "volume": "237955", + "marketCap": "196789963.00", "country": "", "ipoyear": "2021", "industry": "Advertising", @@ -9592,25 +9578,25 @@ { "symbol": "CTVA", "name": "Corteva Inc. Common Stock ", - "lastsale": "$47.18", - "netchange": "0.63", - "pctchange": "1.353%", - "volume": "7038470", - "marketCap": "33249114220.00", + "lastsale": "$47.86", + "netchange": "0.68", + "pctchange": "1.441%", + "volume": "6079712", + "marketCap": "33728329940.00", "country": "United States", "ipoyear": "2019", - "industry": "Major Chemicals", - "sector": "Industrials", + "industry": "Farming/Seeds/Milling", + "sector": "Consumer Staples", "url": "/market-activity/stocks/ctva" }, { "symbol": "CUBB", "name": "Customers Bancorp Inc 5.375% Subordinated Notes Due 2034", - "lastsale": "$19.50", - "netchange": "0.43", - "pctchange": "2.255%", - "volume": "3103", - "marketCap": "612571947.00", + "lastsale": "$19.67", + "netchange": "0.17", + "pctchange": "0.872%", + "volume": "7976", + "marketCap": "617912318.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -9620,11 +9606,11 @@ { "symbol": "CUBE", "name": "CubeSmart Common Shares", - "lastsale": "$44.54", - "netchange": "-0.70", - "pctchange": "-1.547%", - "volume": "1446991", - "marketCap": "10015307426.00", + "lastsale": "$44.98", + "netchange": "0.44", + "pctchange": "0.988%", + "volume": "1530195", + "marketCap": "10114246251.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -9634,11 +9620,11 @@ { "symbol": "CUBI", "name": "Customers Bancorp Inc Common Stock", - "lastsale": "$53.80", - "netchange": "0.72", - "pctchange": "1.356%", - "volume": "562981", - "marketCap": "1690070295.00", + "lastsale": "$57.00", + "netchange": "3.20", + "pctchange": "5.948%", + "volume": "356258", + "marketCap": "1790594922.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9648,10 +9634,10 @@ { "symbol": "CUBI^E", "name": "Customers Bancorp Inc Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series E", - "lastsale": "$25.13", - "netchange": "-0.3299", - "pctchange": "-1.296%", - "volume": "5308", + "lastsale": "$25.1494", + "netchange": "0.0194", + "pctchange": "0.077%", + "volume": "1579", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9662,10 +9648,10 @@ { "symbol": "CUBI^F", "name": "Customers Bancorp Inc Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series F", - "lastsale": "$25.18", - "netchange": "0.19", - "pctchange": "0.76%", - "volume": "6069", + "lastsale": "$25.1544", + "netchange": "-0.0256", + "pctchange": "-0.102%", + "volume": "10188", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9676,11 +9662,11 @@ { "symbol": "CUK", "name": "Carnival Plc ADS ADS", - "lastsale": "$16.69", - "netchange": "-0.27", - "pctchange": "-1.592%", - "volume": "1812875", - "marketCap": "3117943952.00", + "lastsale": "$17.02", + "netchange": "0.33", + "pctchange": "1.977%", + "volume": "1426109", + "marketCap": "3179592934.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -9690,11 +9676,11 @@ { "symbol": "CULP", "name": "Culp Inc. Common Stock", - "lastsale": "$5.49", - "netchange": "-0.09", - "pctchange": "-1.613%", - "volume": "25874", - "marketCap": "68459767.00", + "lastsale": "$5.66", + "netchange": "0.17", + "pctchange": "3.097%", + "volume": "16930", + "marketCap": "70579651.00", "country": "United States", "ipoyear": "", "industry": "Textiles", @@ -9704,11 +9690,11 @@ { "symbol": "CURO", "name": "CURO Group Holdings Corp. Common Stock", - "lastsale": "$0.79", - "netchange": "-0.005", - "pctchange": "-0.629%", - "volume": "37656", - "marketCap": "32627428.00", + "lastsale": "$0.7903", + "netchange": "0.0003", + "pctchange": "0.038%", + "volume": "67804", + "marketCap": "32639818.00", "country": "United States", "ipoyear": "2017", "industry": "Finance: Consumer Services", @@ -9718,11 +9704,11 @@ { "symbol": "CURV", "name": "Torrid Holdings Inc. Common Stock", - "lastsale": "$4.64", - "netchange": "-0.12", - "pctchange": "-2.521%", - "volume": "120677", - "marketCap": "483036695.00", + "lastsale": "$4.94", + "netchange": "0.30", + "pctchange": "6.466%", + "volume": "104466", + "marketCap": "514267516.00", "country": "", "ipoyear": "2021", "industry": "Clothing/Shoe/Accessory Stores", @@ -9732,11 +9718,11 @@ { "symbol": "CUZ", "name": "Cousins Properties Incorporated Common Stock", - "lastsale": "$24.00", - "netchange": "-0.17", - "pctchange": "-0.703%", - "volume": "1407297", - "marketCap": "3642570576.00", + "lastsale": "$24.03", + "netchange": "0.03", + "pctchange": "0.125%", + "volume": "1807222", + "marketCap": "3647123789.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -9746,25 +9732,25 @@ { "symbol": "CVE", "name": "Cenovus Energy Inc Common Stock", - "lastsale": "$16.38", - "netchange": "0.13", - "pctchange": "0.80%", - "volume": "12779552", - "marketCap": "30885456420.00", + "lastsale": "$16.84", + "netchange": "0.46", + "pctchange": "2.808%", + "volume": "13680770", + "marketCap": "31752813560.00", "country": "Canada", "ipoyear": "", - "industry": "Oil & Gas Production", - "sector": "Energy", + "industry": "", + "sector": "", "url": "/market-activity/stocks/cve" }, { "symbol": "CVEO", "name": "Civeo Corporation (Canada) Common Shares", - "lastsale": "$21.67", - "netchange": "-0.35", - "pctchange": "-1.589%", - "volume": "42078", - "marketCap": "319543783.00", + "lastsale": "$22.08", + "netchange": "0.41", + "pctchange": "1.892%", + "volume": "51635", + "marketCap": "325589604.00", "country": "", "ipoyear": "2014", "industry": "Hotels/Resorts", @@ -9774,11 +9760,11 @@ { "symbol": "CVI", "name": "CVR Energy Inc. Common Stock", - "lastsale": "$31.55", - "netchange": "0.10", - "pctchange": "0.318%", - "volume": "998523", - "marketCap": "3171740398.00", + "lastsale": "$31.70", + "netchange": "0.15", + "pctchange": "0.475%", + "volume": "1078686", + "marketCap": "3186819988.00", "country": "United States", "ipoyear": "2007", "industry": "Integrated oil Companies", @@ -9788,10 +9774,10 @@ { "symbol": "CVII", "name": "Churchill Capital Corp VII Class A Common Stock", - "lastsale": "$10.48", - "netchange": "-0.01", - "pctchange": "-0.095%", - "volume": "1245134", + "lastsale": "$10.50", + "netchange": "0.02", + "pctchange": "0.191%", + "volume": "287991", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -9802,25 +9788,25 @@ { "symbol": "CVNA", "name": "Carvana Co. Class A Common Stock", - "lastsale": "$55.68", - "netchange": "4.28", - "pctchange": "8.327%", - "volume": "13659895", - "marketCap": "11116502813.00", + "lastsale": "$59.80", + "netchange": "4.12", + "pctchange": "7.399%", + "volume": "18939320", + "marketCap": "11939060133.00", "country": "United States", "ipoyear": "2017", - "industry": "Other Specialty Stores", + "industry": "Retail-Auto Dealers and Gas Stations", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/cvna" }, { "symbol": "CVS", "name": "CVS Health Corporation Common Stock", - "lastsale": "$74.88", - "netchange": "0.45", - "pctchange": "0.605%", - "volume": "7784901", - "marketCap": "96362816060.00", + "lastsale": "$76.26", + "netchange": "1.38", + "pctchange": "1.843%", + "volume": "9034507", + "marketCap": "98138733343.00", "country": "United States", "ipoyear": "", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -9830,11 +9816,11 @@ { "symbol": "CVX", "name": "Chevron Corporation Common Stock", - "lastsale": "$149.68", - "netchange": "0.33", - "pctchange": "0.221%", - "volume": "11556544", - "marketCap": "282558220177.00", + "lastsale": "$151.64", + "netchange": "1.96", + "pctchange": "1.309%", + "volume": "8736107", + "marketCap": "286258207561.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -9844,25 +9830,25 @@ { "symbol": "CW", "name": "Curtiss-Wright Corporation Common Stock", - "lastsale": "$219.63", - "netchange": "-0.06", - "pctchange": "-0.027%", - "volume": "101923", - "marketCap": "8398918709.00", + "lastsale": "$221.18", + "netchange": "1.55", + "pctchange": "0.706%", + "volume": "103690", + "marketCap": "8458192597.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", - "sector": "Technology", + "sector": "Industrials", "url": "/market-activity/stocks/cw" }, { "symbol": "CWAN", "name": "Clearwater Analytics Holdings Inc. Class A Common Stock", - "lastsale": "$19.67", - "netchange": "-0.14", - "pctchange": "-0.707%", - "volume": "1198108", - "marketCap": "4796704878.00", + "lastsale": "$19.79", + "netchange": "0.12", + "pctchange": "0.61%", + "volume": "3598563", + "marketCap": "4825967948.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -9872,11 +9858,11 @@ { "symbol": "CWEN", "name": "Clearway Energy Inc. Class C Common Stock", - "lastsale": "$26.08", - "netchange": "-0.55", - "pctchange": "-2.065%", - "volume": "814785", - "marketCap": "5270241184.00", + "lastsale": "$26.88", + "netchange": "0.80", + "pctchange": "3.067%", + "volume": "1142352", + "marketCap": "5431905024.00", "country": "United States", "ipoyear": "2015", "industry": "Electric Utilities: Central", @@ -9886,11 +9872,11 @@ { "symbol": "CWH", "name": "Camping World Holdings Inc. Class A Common Stock", - "lastsale": "$26.85", - "netchange": "-0.46", - "pctchange": "-1.684%", - "volume": "812808", - "marketCap": "2262035575.00", + "lastsale": "$27.39", + "netchange": "0.54", + "pctchange": "2.011%", + "volume": "808348", + "marketCap": "2307529028.00", "country": "United States", "ipoyear": "2016", "industry": "Retail-Auto Dealers and Gas Stations", @@ -9900,11 +9886,11 @@ { "symbol": "CWK", "name": "Cushman & Wakefield plc Ordinary Shares", - "lastsale": "$10.62", - "netchange": "-0.01", - "pctchange": "-0.094%", - "volume": "2194230", - "marketCap": "2413430577.00", + "lastsale": "$10.68", + "netchange": "0.06", + "pctchange": "0.565%", + "volume": "2457104", + "marketCap": "2427065778.00", "country": "", "ipoyear": "2018", "industry": "Real Estate", @@ -9914,11 +9900,11 @@ { "symbol": "CWT", "name": "California Water Service Group Common Stock", - "lastsale": "$52.25", - "netchange": "-0.39", - "pctchange": "-0.741%", - "volume": "393168", - "marketCap": "3015399750.00", + "lastsale": "$53.59", + "netchange": "1.34", + "pctchange": "2.565%", + "volume": "356353", + "marketCap": "3092732490.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -9928,11 +9914,11 @@ { "symbol": "CX", "name": "Cemex S.A.B. de C.V. Sponsored ADR", - "lastsale": "$7.87", - "netchange": "0.06", - "pctchange": "0.768%", - "volume": "4440623", - "marketCap": "11577960511.00", + "lastsale": "$7.99", + "netchange": "0.12", + "pctchange": "1.525%", + "volume": "4235075", + "marketCap": "11754498663.00", "country": "Mexico", "ipoyear": "", "industry": "Building Materials", @@ -9943,9 +9929,9 @@ "symbol": "CXE", "name": "MFS High Income Municipal Trust Common Stock", "lastsale": "$3.54", - "netchange": "0.01", - "pctchange": "0.283%", - "volume": "56808", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "111219", "marketCap": "111601236.00", "country": "United States", "ipoyear": "1989", @@ -9956,11 +9942,11 @@ { "symbol": "CXH", "name": "MFS Investment Grade Municipal Trust Common Stock", - "lastsale": "$7.49", - "netchange": "-0.03", - "pctchange": "-0.399%", - "volume": "77354", - "marketCap": "68235735.00", + "lastsale": "$7.525", + "netchange": "0.035", + "pctchange": "0.467%", + "volume": "22232", + "marketCap": "68554594.00", "country": "United States", "ipoyear": "1989", "industry": "Investment Managers", @@ -9970,11 +9956,11 @@ { "symbol": "CXM", "name": "Sprinklr Inc. Class A Common Stock", - "lastsale": "$11.48", - "netchange": "0.26", - "pctchange": "2.317%", - "volume": "2663881", - "marketCap": "3144262400.00", + "lastsale": "$11.84", + "netchange": "0.36", + "pctchange": "3.136%", + "volume": "2927544", + "marketCap": "3242862964.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -9984,11 +9970,11 @@ { "symbol": "CXT", "name": "Crane NXT Co. Common Stock", - "lastsale": "$56.95", - "netchange": "3.44", - "pctchange": "6.429%", - "volume": "971486", - "marketCap": "3234939506.00", + "lastsale": "$56.93", + "netchange": "-0.02", + "pctchange": "-0.035%", + "volume": "416209", + "marketCap": "3233803443.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -9998,11 +9984,11 @@ { "symbol": "CXW", "name": "CoreCivic Inc. Common Stock", - "lastsale": "$14.26", - "netchange": "-0.10", - "pctchange": "-0.696%", - "volume": "802001", - "marketCap": "1620009311.00", + "lastsale": "$14.34", + "netchange": "0.08", + "pctchange": "0.561%", + "volume": "772095", + "marketCap": "1629097722.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -10012,11 +9998,11 @@ { "symbol": "CYD", "name": "China Yuchai International Limited Common Stock", - "lastsale": "$7.93", - "netchange": "-0.06", - "pctchange": "-0.751%", - "volume": "27682", - "marketCap": "324006240.00", + "lastsale": "$8.08", + "netchange": "0.15", + "pctchange": "1.892%", + "volume": "87609", + "marketCap": "330134983.00", "country": "Singapore", "ipoyear": "1994", "industry": "Industrial Machinery/Components", @@ -10026,11 +10012,11 @@ { "symbol": "CYH", "name": "Community Health Systems Inc. Common Stock", - "lastsale": "$3.08", - "netchange": "0.16", - "pctchange": "5.479%", - "volume": "3933590", - "marketCap": "421346812.00", + "lastsale": "$3.16", + "netchange": "0.08", + "pctchange": "2.597%", + "volume": "3060788", + "marketCap": "432290885.00", "country": "United States", "ipoyear": "2000", "industry": "Hospital/Nursing Management", @@ -10040,11 +10026,11 @@ { "symbol": "CZOO", "name": "Cazoo Group Ltd Class A Ordinary Shares", - "lastsale": "$15.40", - "netchange": "3.25", - "pctchange": "26.749%", - "volume": "76804", - "marketCap": "5986180.00", + "lastsale": "$14.20", + "netchange": "-1.20", + "pctchange": "-7.792%", + "volume": "46850", + "marketCap": "5519725.00", "country": "", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -10054,25 +10040,25 @@ { "symbol": "D", "name": "Dominion Energy Inc. Common Stock", - "lastsale": "$48.18", - "netchange": "-0.30", - "pctchange": "-0.619%", - "volume": "7526304", - "marketCap": "40316868427.00", + "lastsale": "$48.01", + "netchange": "-0.17", + "pctchange": "-0.353%", + "volume": "5147656", + "marketCap": "40174612976.00", "country": "United States", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Electric Utilities: Central", + "sector": "Utilities", "url": "/market-activity/stocks/d" }, { "symbol": "DAC", "name": "Danaos Corporation Common Stock", - "lastsale": "$70.62", - "netchange": "-0.27", - "pctchange": "-0.381%", - "volume": "201762", - "marketCap": "1437117000.00", + "lastsale": "$71.80", + "netchange": "1.18", + "pctchange": "1.671%", + "volume": "114844", + "marketCap": "1461130000.00", "country": "Greece", "ipoyear": "2006", "industry": "Marine Transportation", @@ -10082,11 +10068,11 @@ { "symbol": "DAL", "name": "Delta Air Lines Inc. Common Stock", - "lastsale": "$41.18", - "netchange": "-1.16", - "pctchange": "-2.74%", - "volume": "8615916", - "marketCap": "26497824171.00", + "lastsale": "$41.15", + "netchange": "-0.03", + "pctchange": "-0.073%", + "volume": "7554359", + "marketCap": "26478520268.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -10096,11 +10082,11 @@ { "symbol": "DAN", "name": "Dana Incorporated Common Stock ", - "lastsale": "$14.26", - "netchange": "-0.14", - "pctchange": "-0.972%", - "volume": "1037341", - "marketCap": "2058262048.00", + "lastsale": "$14.62", + "netchange": "0.36", + "pctchange": "2.525%", + "volume": "934888", + "marketCap": "2110223782.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -10110,11 +10096,11 @@ { "symbol": "DAO", "name": "Youdao Inc. American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$4.01", - "netchange": "-0.01", - "pctchange": "-0.249%", - "volume": "101430", - "marketCap": "500428993.00", + "lastsale": "$4.06", + "netchange": "0.05", + "pctchange": "1.247%", + "volume": "104541", + "marketCap": "506668756.00", "country": "China", "ipoyear": "2019", "industry": "Other Consumer Services", @@ -10124,11 +10110,11 @@ { "symbol": "DAR", "name": "Darling Ingredients Inc. Common Stock", - "lastsale": "$48.32", - "netchange": "-0.57", - "pctchange": "-1.166%", - "volume": "2021315", - "marketCap": "7708600060.00", + "lastsale": "$50.54", + "netchange": "2.22", + "pctchange": "4.594%", + "volume": "2362616", + "marketCap": "8062761734.00", "country": "United States", "ipoyear": "1997", "industry": "Packaged Foods", @@ -10138,11 +10124,11 @@ { "symbol": "DAVA", "name": "Endava plc American Depositary Shares (each representing one Class A Ordinary Share)", - "lastsale": "$71.33", - "netchange": "1.18", - "pctchange": "1.682%", - "volume": "294875", - "marketCap": "4119378045.00", + "lastsale": "$74.41", + "netchange": "3.08", + "pctchange": "4.318%", + "volume": "406002", + "marketCap": "4297251091.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "EDP Services", @@ -10152,11 +10138,11 @@ { "symbol": "DB", "name": "Deutsche Bank AG Common Stock", - "lastsale": "$13.07", - "netchange": "-0.07", - "pctchange": "-0.533%", - "volume": "1924061", - "marketCap": "26662800000.00", + "lastsale": "$13.25", + "netchange": "0.18", + "pctchange": "1.377%", + "volume": "1829184", + "marketCap": "27030000000.00", "country": "Germany", "ipoyear": "", "industry": "Major Banks", @@ -10166,25 +10152,25 @@ { "symbol": "DBD", "name": "Diebold Nixdorf Incorporated Common stock", - "lastsale": "$27.70", - "netchange": "-0.83", - "pctchange": "-2.909%", - "volume": "296806", - "marketCap": "1040596704.00", + "lastsale": "$27.81", + "netchange": "0.11", + "pctchange": "0.397%", + "volume": "265919", + "marketCap": "1044729037.00", "country": "United States", "ipoyear": "2023", - "industry": "Office Equipment/Supplies/Services", - "sector": "Miscellaneous", + "industry": "EDP Services", + "sector": "Technology", "url": "/market-activity/stocks/dbd" }, { "symbol": "DBI", "name": "Designer Brands Inc. Class A Common Stock", - "lastsale": "$8.85", - "netchange": "-0.01", - "pctchange": "-0.113%", - "volume": "1909116", - "marketCap": "503186273.00", + "lastsale": "$8.98", + "netchange": "0.13", + "pctchange": "1.469%", + "volume": "1582676", + "marketCap": "510577710.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -10194,10 +10180,10 @@ { "symbol": "DBL", "name": "DoubleLine Opportunistic Credit Fund Common Shares of Beneficial Interest", - "lastsale": "$15.40", - "netchange": "0.03", - "pctchange": "0.195%", - "volume": "103294", + "lastsale": "$15.37", + "netchange": "-0.03", + "pctchange": "-0.195%", + "volume": "85329", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -10208,11 +10194,11 @@ { "symbol": "DBRG", "name": "DigitalBridge Group Inc.", - "lastsale": "$16.69", - "netchange": "-0.36", - "pctchange": "-2.111%", - "volume": "2080738", - "marketCap": "2727328238.00", + "lastsale": "$17.29", + "netchange": "0.60", + "pctchange": "3.595%", + "volume": "3025159", + "marketCap": "2825374790.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -10222,10 +10208,10 @@ { "symbol": "DBRG^H", "name": "DigitalBridge Group Inc. 7.125% Series H ", - "lastsale": "$22.7492", - "netchange": "0.1292", - "pctchange": "0.571%", - "volume": "18410", + "lastsale": "$22.87", + "netchange": "0.1208", + "pctchange": "0.531%", + "volume": "16539", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10236,10 +10222,10 @@ { "symbol": "DBRG^I", "name": "DigitalBridge Group Inc. 7.15% Series I ", - "lastsale": "$22.50", - "netchange": "0.045", - "pctchange": "0.20%", - "volume": "21507", + "lastsale": "$22.44", + "netchange": "-0.06", + "pctchange": "-0.267%", + "volume": "16422", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10250,10 +10236,10 @@ { "symbol": "DBRG^J", "name": "DigitalBridge Group Inc. 7.125% Series J ", - "lastsale": "$22.54", - "netchange": "0.22", - "pctchange": "0.986%", - "volume": "7541", + "lastsale": "$22.75", + "netchange": "0.21", + "pctchange": "0.932%", + "volume": "14839", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10264,10 +10250,10 @@ { "symbol": "DCF", "name": "BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc. Common Stock", - "lastsale": "$8.11", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "87568", + "lastsale": "$8.12", + "netchange": "0.01", + "pctchange": "0.123%", + "volume": "110468", "marketCap": "0.00", "country": "", "ipoyear": "2017", @@ -10278,11 +10264,11 @@ { "symbol": "DCI", "name": "Donaldson Company Inc. Common Stock", - "lastsale": "$65.41", - "netchange": "-0.16", - "pctchange": "-0.244%", - "volume": "428619", - "marketCap": "7858077641.00", + "lastsale": "$65.90", + "netchange": "0.49", + "pctchange": "0.749%", + "volume": "361600", + "marketCap": "7916944146.00", "country": "United States", "ipoyear": "", "industry": "Pollution Control Equipment", @@ -10292,11 +10278,11 @@ { "symbol": "DCO", "name": "Ducommun Incorporated Common Stock", - "lastsale": "$51.51", - "netchange": "0.60", - "pctchange": "1.179%", - "volume": "65542", - "marketCap": "751859482.00", + "lastsale": "$51.88", + "netchange": "0.37", + "pctchange": "0.718%", + "volume": "62173", + "marketCap": "757260143.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -10306,11 +10292,11 @@ { "symbol": "DD", "name": "DuPont de Nemours Inc. Common Stock", - "lastsale": "$73.59", - "netchange": "0.36", - "pctchange": "0.492%", - "volume": "3779537", - "marketCap": "31646826986.00", + "lastsale": "$74.12", + "netchange": "0.53", + "pctchange": "0.72%", + "volume": "3233040", + "marketCap": "31874749507.00", "country": "United States", "ipoyear": "2017", "industry": "Major Chemicals", @@ -10320,25 +10306,25 @@ { "symbol": "DDD", "name": "3D Systems Corporation Common Stock", - "lastsale": "$6.15", - "netchange": "-0.26", - "pctchange": "-4.056%", - "volume": "2155512", - "marketCap": "820619401.00", + "lastsale": "$6.26", + "netchange": "0.11", + "pctchange": "1.789%", + "volume": "1615391", + "marketCap": "835297147.00", "country": "United States", "ipoyear": "", - "industry": "Computer Software: Prepackaged Software", + "industry": "Computer peripheral equipment", "sector": "Technology", "url": "/market-activity/stocks/ddd" }, { "symbol": "DDL", "name": "Dingdong (Cayman) Limited American Depositary Shares (each two representing three Ordinary Shares)", - "lastsale": "$1.50", - "netchange": "-0.17", - "pctchange": "-10.18%", - "volume": "891730", - "marketCap": "354034836.00", + "lastsale": "$1.59", + "netchange": "0.09", + "pctchange": "6.00%", + "volume": "344264", + "marketCap": "375276926.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -10348,11 +10334,11 @@ { "symbol": "DDS", "name": "Dillard's Inc. Common Stock", - "lastsale": "$388.87", - "netchange": "-7.69", - "pctchange": "-1.939%", - "volume": "144042", - "marketCap": "6308180699.00", + "lastsale": "$394.63", + "netchange": "5.76", + "pctchange": "1.481%", + "volume": "129196", + "marketCap": "6401618405.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -10362,11 +10348,11 @@ { "symbol": "DDT", "name": "Dillard's Capital Trust I", - "lastsale": "$25.72", - "netchange": "-0.03", - "pctchange": "-0.117%", - "volume": "9765", - "marketCap": "417225313.00", + "lastsale": "$25.66", + "netchange": "-0.06", + "pctchange": "-0.233%", + "volume": "9493", + "marketCap": "416252004.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -10376,11 +10362,11 @@ { "symbol": "DE", "name": "Deere & Company Common Stock", - "lastsale": "$382.76", - "netchange": "-3.31", - "pctchange": "-0.857%", - "volume": "1404417", - "marketCap": "110235100853.00", + "lastsale": "$393.94", + "netchange": "11.18", + "pctchange": "2.921%", + "volume": "2077825", + "marketCap": "110403828821.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -10390,11 +10376,11 @@ { "symbol": "DEA", "name": "Easterly Government Properties Inc. Common Stock", - "lastsale": "$13.71", - "netchange": "-0.21", - "pctchange": "-1.509%", - "volume": "1003896", - "marketCap": "1305204723.00", + "lastsale": "$13.67", + "netchange": "-0.04", + "pctchange": "-0.292%", + "volume": "823529", + "marketCap": "1301396686.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -10403,12 +10389,12 @@ }, { "symbol": "DEC", - "name": "Diversified Energy Company plc", - "lastsale": "$17.9225", - "netchange": "17.9225", - "pctchange": "", - "volume": "10448", - "marketCap": "863485170.00", + "name": "Diversified Energy Company plc Ordinary Shares", + "lastsale": "$16.33", + "netchange": "-1.5925", + "pctchange": "-8.885%", + "volume": "74026", + "marketCap": "786760376.00", "country": "", "ipoyear": "", "industry": "", @@ -10418,11 +10404,11 @@ { "symbol": "DECK", "name": "Deckers Outdoor Corporation Common Stock", - "lastsale": "$706.72", - "netchange": "3.91", - "pctchange": "0.556%", - "volume": "358046", - "marketCap": "18184523273.00", + "lastsale": "$714.93", + "netchange": "8.21", + "pctchange": "1.162%", + "volume": "257571", + "marketCap": "18395773749.00", "country": "United States", "ipoyear": "1993", "industry": "Shoe Manufacturing", @@ -10432,11 +10418,11 @@ { "symbol": "DEI", "name": "Douglas Emmett Inc. Common Stock", - "lastsale": "$15.00", - "netchange": "-0.29", - "pctchange": "-1.897%", - "volume": "2025317", - "marketCap": "2501065950.00", + "lastsale": "$15.09", + "netchange": "0.09", + "pctchange": "0.60%", + "volume": "3086196", + "marketCap": "2516072346.00", "country": "United States", "ipoyear": "2006", "industry": "Real Estate Investment Trusts", @@ -10446,11 +10432,11 @@ { "symbol": "DELL", "name": "Dell Technologies Inc. Class C Common Stock ", - "lastsale": "$73.37", - "netchange": "1.75", - "pctchange": "2.443%", - "volume": "4808820", - "marketCap": "52210173514.00", + "lastsale": "$73.53", + "netchange": "0.16", + "pctchange": "0.218%", + "volume": "2683526", + "marketCap": "52324029692.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Manufacturing", @@ -10460,11 +10446,11 @@ { "symbol": "DEO", "name": "Diageo plc Common Stock", - "lastsale": "$144.90", - "netchange": "2.05", - "pctchange": "1.435%", - "volume": "963833", - "marketCap": "81496389120.00", + "lastsale": "$145.61", + "netchange": "0.71", + "pctchange": "0.49%", + "volume": "687122", + "marketCap": "81895715803.00", "country": "United Kingdom", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -10474,11 +10460,11 @@ { "symbol": "DESP", "name": "Despegar.com Corp. Ordinary Shares", - "lastsale": "$9.18", - "netchange": "-0.04", - "pctchange": "-0.434%", - "volume": "280246", - "marketCap": "606430800.00", + "lastsale": "$9.10", + "netchange": "-0.08", + "pctchange": "-0.871%", + "volume": "280229", + "marketCap": "601146000.00", "country": "Argentina", "ipoyear": "2017", "industry": "Transportation Services", @@ -10488,11 +10474,11 @@ { "symbol": "DFH", "name": "Dream Finders Homes Inc. Class A Common Stock", - "lastsale": "$31.66", - "netchange": "0.20", - "pctchange": "0.636%", - "volume": "444554", - "marketCap": "2947808050.00", + "lastsale": "$34.63", + "netchange": "2.97", + "pctchange": "9.381%", + "volume": "948882", + "marketCap": "3224339633.00", "country": "United States", "ipoyear": "2022", "industry": "Homebuilding", @@ -10502,11 +10488,11 @@ { "symbol": "DFIN", "name": "Donnelley Financial Solutions Inc. Common Stock ", - "lastsale": "$61.22", - "netchange": "0.11", - "pctchange": "0.18%", - "volume": "126985", - "marketCap": "1781969721.00", + "lastsale": "$61.74", + "netchange": "0.52", + "pctchange": "0.849%", + "volume": "138410", + "marketCap": "1797105694.00", "country": "United States", "ipoyear": "2016", "industry": "Other Consumer Services", @@ -10516,10 +10502,10 @@ { "symbol": "DFP", "name": "Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. Common Stock", - "lastsale": "$18.09", - "netchange": "-0.11", - "pctchange": "-0.604%", - "volume": "100522", + "lastsale": "$18.18", + "netchange": "0.09", + "pctchange": "0.498%", + "volume": "47227", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -10530,11 +10516,11 @@ { "symbol": "DFS", "name": "Discover Financial Services Common Stock", - "lastsale": "$106.85", - "netchange": "0.82", - "pctchange": "0.773%", - "volume": "1822090", - "marketCap": "26718692492.00", + "lastsale": "$108.96", + "netchange": "2.11", + "pctchange": "1.975%", + "volume": "1383980", + "marketCap": "27246314777.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -10544,11 +10530,11 @@ { "symbol": "DG", "name": "Dollar General Corporation Common Stock", - "lastsale": "$126.08", - "netchange": "-3.90", - "pctchange": "-3.00%", - "volume": "3491095", - "marketCap": "27674213784.00", + "lastsale": "$130.02", + "netchange": "3.94", + "pctchange": "3.125%", + "volume": "3061748", + "marketCap": "28539032965.00", "country": "United States", "ipoyear": "2009", "industry": "Department/Specialty Retail Stores", @@ -10558,11 +10544,11 @@ { "symbol": "DGX", "name": "Quest Diagnostics Incorporated Common Stock", - "lastsale": "$135.82", - "netchange": "0.79", - "pctchange": "0.585%", - "volume": "684716", - "marketCap": "15270921293.00", + "lastsale": "$136.45", + "netchange": "0.63", + "pctchange": "0.464%", + "volume": "898700", + "marketCap": "15341755341.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -10572,10 +10558,10 @@ { "symbol": "DHF", "name": "BNY Mellon High Yield Strategies Fund Common Stock", - "lastsale": "$2.30", + "lastsale": "$2.31", "netchange": "0.01", - "pctchange": "0.437%", - "volume": "219417", + "pctchange": "0.435%", + "volume": "88390", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -10586,11 +10572,11 @@ { "symbol": "DHI", "name": "D.R. Horton Inc. Common Stock", - "lastsale": "$148.60", - "netchange": "-1.51", - "pctchange": "-1.006%", - "volume": "4054208", - "marketCap": "49511197976.00", + "lastsale": "$150.24", + "netchange": "1.64", + "pctchange": "1.104%", + "volume": "2817953", + "marketCap": "50057620350.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -10600,11 +10586,11 @@ { "symbol": "DHR", "name": "Danaher Corporation Common Stock", - "lastsale": "$226.45", - "netchange": "-0.78", - "pctchange": "-0.343%", - "volume": "2307895", - "marketCap": "167330043380.00", + "lastsale": "$229.14", + "netchange": "2.69", + "pctchange": "1.188%", + "volume": "3085906", + "marketCap": "169317757298.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -10614,11 +10600,11 @@ { "symbol": "DHT", "name": "DHT Holdings Inc.", - "lastsale": "$10.25", - "netchange": "0.14", - "pctchange": "1.385%", - "volume": "2525508", - "marketCap": "1667162500.00", + "lastsale": "$10.42", + "netchange": "0.17", + "pctchange": "1.659%", + "volume": "1979939", + "marketCap": "1694813000.00", "country": "Jersey", "ipoyear": "2005", "industry": "Marine Transportation", @@ -10628,11 +10614,11 @@ { "symbol": "DHX", "name": "DHI Group Inc. Common Stock", - "lastsale": "$2.36", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "73918", - "marketCap": "110490176.00", + "lastsale": "$2.35", + "netchange": "-0.01", + "pctchange": "-0.424%", + "volume": "227041", + "marketCap": "110021997.00", "country": "United States", "ipoyear": "2007", "industry": "Business Services", @@ -10642,10 +10628,10 @@ { "symbol": "DIAX", "name": "Nuveen Dow 30SM Dynamic Overwrite Fund Common Shares of Beneficial Interest", - "lastsale": "$14.01", + "lastsale": "$14.06", "netchange": "0.05", - "pctchange": "0.358%", - "volume": "106376", + "pctchange": "0.357%", + "volume": "113989", "marketCap": "0.00", "country": "", "ipoyear": "2014", @@ -10656,11 +10642,11 @@ { "symbol": "DIN", "name": "Dine Brands Global Inc. Common Stock", - "lastsale": "$49.07", - "netchange": "-0.27", - "pctchange": "-0.547%", - "volume": "265294", - "marketCap": "757788304.00", + "lastsale": "$49.23", + "netchange": "0.16", + "pctchange": "0.326%", + "volume": "145158", + "marketCap": "760259185.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -10670,25 +10656,25 @@ { "symbol": "DINO", "name": "HF Sinclair Corporation Common Stock", - "lastsale": "$56.46", - "netchange": "0.49", - "pctchange": "0.875%", - "volume": "1630092", - "marketCap": "10143951055.00", + "lastsale": "$57.70", + "netchange": "1.24", + "pctchange": "2.196%", + "volume": "2062013", + "marketCap": "10366737086.00", "country": "United States", "ipoyear": "1960", - "industry": "Natural Gas Distribution", + "industry": "Oil & Gas Production", "sector": "Energy", "url": "/market-activity/stocks/dino" }, { "symbol": "DIS", "name": "Walt Disney Company (The) Common Stock", - "lastsale": "$92.86", - "netchange": "-0.60", - "pctchange": "-0.642%", - "volume": "9074523", - "marketCap": "169963136424.00", + "lastsale": "$93.93", + "netchange": "1.07", + "pctchange": "1.152%", + "volume": "8797009", + "marketCap": "171921574460.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -10698,11 +10684,11 @@ { "symbol": "DK", "name": "Delek US Holdings Inc. Common Stock", - "lastsale": "$27.11", - "netchange": "0.05", - "pctchange": "0.185%", - "volume": "1250990", - "marketCap": "1733237754.00", + "lastsale": "$27.03", + "netchange": "-0.08", + "pctchange": "-0.295%", + "volume": "1323558", + "marketCap": "1728123073.00", "country": "United States", "ipoyear": "2017", "industry": "Integrated oil Companies", @@ -10713,9 +10699,9 @@ "symbol": "DKL", "name": "Delek Logistics Partners L.P. Common Units representing Limited Partner Interests", "lastsale": "$44.35", - "netchange": "0.57", - "pctchange": "1.302%", - "volume": "63173", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "31004", "marketCap": "1933502291.00", "country": "United States", "ipoyear": "2012", @@ -10726,11 +10712,11 @@ { "symbol": "DKS", "name": "Dick's Sporting Goods Inc Common Stock", - "lastsale": "$142.36", - "netchange": "-2.32", - "pctchange": "-1.604%", - "volume": "975595", - "marketCap": "11637112427.00", + "lastsale": "$145.93", + "netchange": "3.57", + "pctchange": "2.508%", + "volume": "1855891", + "marketCap": "11928939424.00", "country": "United States", "ipoyear": "2002", "industry": "Other Specialty Stores", @@ -10740,25 +10726,25 @@ { "symbol": "DLB", "name": "Dolby Laboratories Common Stock", - "lastsale": "$85.85", - "netchange": "-1.64", - "pctchange": "-1.874%", - "volume": "532804", - "marketCap": "10162961633.00", + "lastsale": "$85.50", + "netchange": "-0.35", + "pctchange": "-0.408%", + "volume": "557328", + "marketCap": "10121528475.00", "country": "United States", "ipoyear": "2005", - "industry": "Multi-Sector Companies", - "sector": "Miscellaneous", + "industry": "EDP Services", + "sector": "Technology", "url": "/market-activity/stocks/dlb" }, { "symbol": "DLNG", "name": "Dynagas LNG Partners LP Common Units", - "lastsale": "$2.70", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "49468", - "marketCap": "99366067.00", + "lastsale": "$2.66", + "netchange": "-0.04", + "pctchange": "-1.481%", + "volume": "40390", + "marketCap": "97893977.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -10768,10 +10754,10 @@ { "symbol": "DLNG^A", "name": "Dynagas LNG Partners LP 9.00% Series A Cumulative Redeemable Preferred Units", - "lastsale": "$24.00", - "netchange": "0.00", + "lastsale": "$23.9999", + "netchange": "-0.0001", "pctchange": "0.00%", - "volume": "3778", + "volume": "6408", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -10782,10 +10768,10 @@ { "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": "$24.7892", - "netchange": "0.0992", - "pctchange": "0.402%", - "volume": "4142", + "lastsale": "$24.73", + "netchange": "-0.0592", + "pctchange": "-0.239%", + "volume": "1699", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -10796,11 +10782,11 @@ { "symbol": "DLR", "name": "Digital Realty Trust Inc. Common Stock", - "lastsale": "$132.32", - "netchange": "0.15", - "pctchange": "0.113%", - "volume": "2117747", - "marketCap": "40073388549.00", + "lastsale": "$134.54", + "netchange": "2.22", + "pctchange": "1.678%", + "volume": "2072246", + "marketCap": "40745720189.00", "country": "United States", "ipoyear": "2004", "industry": "Real Estate Investment Trusts", @@ -10810,10 +10796,10 @@ { "symbol": "DLR^J", "name": "Digital Realty Trust Inc. 5.250% Series J Cumulative Redeemable Preferred Stock", - "lastsale": "$22.255", - "netchange": "-0.235", - "pctchange": "-1.045%", - "volume": "8979", + "lastsale": "$22.32", + "netchange": "0.065", + "pctchange": "0.292%", + "volume": "10143", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10824,10 +10810,10 @@ { "symbol": "DLR^K", "name": "Digital Realty Trust Inc. 5.850% Series K Cumulative Redeemable Preferred Stock par value $0.01 per share", - "lastsale": "$24.11", - "netchange": "-0.27", - "pctchange": "-1.107%", - "volume": "12157", + "lastsale": "$24.38", + "netchange": "0.27", + "pctchange": "1.12%", + "volume": "9737", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10838,10 +10824,10 @@ { "symbol": "DLR^L", "name": "Digital Realty Trust Inc. 5.200% Series L Cumulative Redeemable Preferred Stock", - "lastsale": "$21.94", - "netchange": "-0.34", - "pctchange": "-1.526%", - "volume": "20870", + "lastsale": "$22.0628", + "netchange": "0.1228", + "pctchange": "0.56%", + "volume": "9519", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10852,11 +10838,11 @@ { "symbol": "DLX", "name": "Deluxe Corporation Common Stock", - "lastsale": "$19.34", - "netchange": "-0.12", - "pctchange": "-0.617%", - "volume": "310190", - "marketCap": "845013820.00", + "lastsale": "$20.31", + "netchange": "0.97", + "pctchange": "5.016%", + "volume": "339331", + "marketCap": "887395589.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -10866,11 +10852,11 @@ { "symbol": "DLY", "name": "DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$14.87", - "netchange": "-0.18", - "pctchange": "-1.196%", - "volume": "272463", - "marketCap": "712953734.00", + "lastsale": "$14.74", + "netchange": "-0.13", + "pctchange": "-0.874%", + "volume": "232527", + "marketCap": "706720782.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -10880,11 +10866,11 @@ { "symbol": "DM", "name": "Desktop Metal Inc. Class A Common Stock", - "lastsale": "$0.6638", - "netchange": "-0.071", - "pctchange": "-9.662%", - "volume": "3678778", - "marketCap": "215559922.00", + "lastsale": "$0.7516", + "netchange": "0.0878", + "pctchange": "13.227%", + "volume": "7059616", + "marketCap": "244071765.00", "country": "United States", "ipoyear": "2019", "industry": "Computer peripheral equipment", @@ -10894,10 +10880,10 @@ { "symbol": "DMA", "name": "Destra Multi-Alternative Fund Common Stock", - "lastsale": "$6.35", - "netchange": "0.10", - "pctchange": "1.60%", - "volume": "26819", + "lastsale": "$6.27", + "netchange": "-0.08", + "pctchange": "-1.26%", + "volume": "30074", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -10908,10 +10894,10 @@ { "symbol": "DMB", "name": "BNY Mellon Municipal Bond Infrastructure Fund Inc. Common Stock", - "lastsale": "$10.26", - "netchange": "-0.06", - "pctchange": "-0.581%", - "volume": "88104", + "lastsale": "$10.29", + "netchange": "0.03", + "pctchange": "0.292%", + "volume": "117705", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -10922,10 +10908,10 @@ { "symbol": "DMO", "name": "Western Asset Mortgage Opportunity Fund Inc. Common Stock", - "lastsale": "$11.21", - "netchange": "0.01", - "pctchange": "0.089%", - "volume": "33143", + "lastsale": "$11.24", + "netchange": "0.03", + "pctchange": "0.268%", + "volume": "45789", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -10936,11 +10922,11 @@ { "symbol": "DNA", "name": "Ginkgo Bioworks Holdings Inc. Class A Common Stock", - "lastsale": "$1.58", - "netchange": "-0.03", - "pctchange": "-1.863%", - "volume": "16193857", - "marketCap": "3347129758.00", + "lastsale": "$1.79", + "netchange": "0.21", + "pctchange": "13.291%", + "volume": "32163138", + "marketCap": "3792001435.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -10950,11 +10936,11 @@ { "symbol": "DNB", "name": "Dun & Bradstreet Holdings Inc. Common Stock", - "lastsale": "$11.49", - "netchange": "-0.01", - "pctchange": "-0.087%", - "volume": "2156114", - "marketCap": "5043645436.00", + "lastsale": "$11.62", + "netchange": "0.13", + "pctchange": "1.131%", + "volume": "1863311", + "marketCap": "5100710180.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -10964,11 +10950,11 @@ { "symbol": "DNMR", "name": "Danimer Scientific Inc. Common Stock", - "lastsale": "$1.07", - "netchange": "0.01", - "pctchange": "0.943%", - "volume": "620468", - "marketCap": "109177736.00", + "lastsale": "$0.9683", + "netchange": "-0.1017", + "pctchange": "-9.505%", + "volume": "4014856", + "marketCap": "98800749.00", "country": "United States", "ipoyear": "2020", "industry": "Major Chemicals", @@ -10978,11 +10964,11 @@ { "symbol": "DNOW", "name": "NOW Inc. Common Stock", - "lastsale": "$10.89", - "netchange": "-0.15", - "pctchange": "-1.359%", - "volume": "754647", - "marketCap": "1157946322.00", + "lastsale": "$11.19", + "netchange": "0.30", + "pctchange": "2.755%", + "volume": "660781", + "marketCap": "1189845669.00", "country": "United States", "ipoyear": "2014", "industry": "Metal Fabrications", @@ -10992,10 +10978,10 @@ { "symbol": "DNP", "name": "DNP Select Income Fund Inc. Common Stock", - "lastsale": "$8.55", + "lastsale": "$8.50", "netchange": "-0.05", - "pctchange": "-0.581%", - "volume": "1065644", + "pctchange": "-0.585%", + "volume": "1328049", "marketCap": "0.00", "country": "United States", "ipoyear": "1987", @@ -11006,11 +10992,11 @@ { "symbol": "DO", "name": "Diamond Offshore Drilling Inc. Common Stock", - "lastsale": "$12.70", - "netchange": "0.09", - "pctchange": "0.714%", - "volume": "570202", - "marketCap": "1299489425.00", + "lastsale": "$13.15", + "netchange": "0.45", + "pctchange": "3.543%", + "volume": "1019637", + "marketCap": "1345534326.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -11020,11 +11006,11 @@ { "symbol": "DOC", "name": "Physicians Realty Trust Common Shares of Beneficial Interest", - "lastsale": "$13.15", - "netchange": "0.03", - "pctchange": "0.229%", - "volume": "2162549", - "marketCap": "3136109941.00", + "lastsale": "$13.30", + "netchange": "0.15", + "pctchange": "1.141%", + "volume": "1738716", + "marketCap": "3171883058.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -11034,11 +11020,11 @@ { "symbol": "DOCN", "name": "DigitalOcean Holdings Inc. Common Stock", - "lastsale": "$35.94", - "netchange": "0.47", - "pctchange": "1.325%", - "volume": "930187", - "marketCap": "3091161124.00", + "lastsale": "$36.80", + "netchange": "0.86", + "pctchange": "2.393%", + "volume": "1357099", + "marketCap": "3165128808.00", "country": "United States", "ipoyear": "2021", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -11048,11 +11034,11 @@ { "symbol": "DOCS", "name": "Doximity Inc. Class A Common Stock", - "lastsale": "$26.90", - "netchange": "0.33", - "pctchange": "1.242%", - "volume": "1591819", - "marketCap": "5000919336.00", + "lastsale": "$27.31", + "netchange": "0.41", + "pctchange": "1.524%", + "volume": "1540221", + "marketCap": "5077141526.00", "country": "United States", "ipoyear": "2021", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -11062,11 +11048,11 @@ { "symbol": "DOLE", "name": "Dole plc Ordinary Shares", - "lastsale": "$11.83", - "netchange": "-0.08", - "pctchange": "-0.672%", - "volume": "462680", - "marketCap": "1122667000.00", + "lastsale": "$12.23", + "netchange": "0.40", + "pctchange": "3.381%", + "volume": "756635", + "marketCap": "1160627000.00", "country": "Ireland", "ipoyear": "2021", "industry": "Farming/Seeds/Milling", @@ -11076,11 +11062,11 @@ { "symbol": "DOMA", "name": "Doma Holdings Inc. Common Stock", - "lastsale": "$4.76", - "netchange": "-0.59", - "pctchange": "-11.028%", - "volume": "18789", - "marketCap": "63958892.00", + "lastsale": "$4.23", + "netchange": "-0.53", + "pctchange": "-11.134%", + "volume": "81410", + "marketCap": "56837419.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate", @@ -11090,25 +11076,25 @@ { "symbol": "DOOR", "name": "Masonite International Corporation Ordinary Shares (Canada)", - "lastsale": "$85.71", - "netchange": "-16.29", - "pctchange": "-15.971%", - "volume": "1706837", - "marketCap": "1877548604.00", + "lastsale": "$88.12", + "netchange": "2.41", + "pctchange": "2.812%", + "volume": "1011504", + "marketCap": "1930341651.00", "country": "Canada", "ipoyear": "", - "industry": "Forest Products", - "sector": "Basic Materials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/door" }, { "symbol": "DOUG", "name": "Douglas Elliman Inc. Common Stock", - "lastsale": "$2.58", - "netchange": "0.01", - "pctchange": "0.389%", - "volume": "628345", - "marketCap": "228864886.00", + "lastsale": "$2.60", + "netchange": "0.02", + "pctchange": "0.775%", + "volume": "434881", + "marketCap": "230639032.00", "country": "United States", "ipoyear": "2021", "industry": "Building operators", @@ -11118,11 +11104,11 @@ { "symbol": "DOV", "name": "Dover Corporation Common Stock", - "lastsale": "$151.80", - "netchange": "-0.40", - "pctchange": "-0.263%", - "volume": "632279", - "marketCap": "21235323859.00", + "lastsale": "$153.30", + "netchange": "1.50", + "pctchange": "0.988%", + "volume": "761690", + "marketCap": "21445159075.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -11132,11 +11118,11 @@ { "symbol": "DOW", "name": "Dow Inc. Common Stock ", - "lastsale": "$54.25", - "netchange": "0.01", - "pctchange": "0.018%", - "volume": "3219118", - "marketCap": "38050787576.00", + "lastsale": "$54.92", + "netchange": "0.67", + "pctchange": "1.235%", + "volume": "3697772", + "marketCap": "38520723570.00", "country": "United States", "ipoyear": "2019", "industry": "Major Chemicals", @@ -11146,10 +11132,10 @@ { "symbol": "DPG", "name": "Duff & Phelps Utility and Infrastructure Fund Inc.", - "lastsale": "$9.25", - "netchange": "-0.07", - "pctchange": "-0.751%", - "volume": "165660", + "lastsale": "$9.26", + "netchange": "0.01", + "pctchange": "0.108%", + "volume": "228106", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -11160,11 +11146,11 @@ { "symbol": "DPZ", "name": "Domino's Pizza Inc Common Stock", - "lastsale": "$403.04", - "netchange": "2.99", - "pctchange": "0.747%", - "volume": "563542", - "marketCap": "14058431388.00", + "lastsale": "$406.55", + "netchange": "3.51", + "pctchange": "0.871%", + "volume": "444820", + "marketCap": "14180863639.00", "country": "United States", "ipoyear": "2004", "industry": "Food Distributors", @@ -11174,11 +11160,11 @@ { "symbol": "DQ", "name": "DAQO New Energy Corp. American Depositary Shares each representing five ordinary shares", - "lastsale": "$23.34", - "netchange": "-0.39", - "pctchange": "-1.643%", - "volume": "1255058", - "marketCap": "1825296881.00", + "lastsale": "$24.32", + "netchange": "0.98", + "pctchange": "4.199%", + "volume": "1578757", + "marketCap": "1901937453.00", "country": "China", "ipoyear": "2010", "industry": "Semiconductors", @@ -11188,11 +11174,11 @@ { "symbol": "DRD", "name": "DRDGOLD Limited American Depositary Shares", - "lastsale": "$7.84", - "netchange": "0.26", - "pctchange": "3.43%", - "volume": "523739", - "marketCap": "677837549.00", + "lastsale": "$8.24", + "netchange": "0.40", + "pctchange": "5.102%", + "volume": "450747", + "marketCap": "712421097.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -11202,11 +11188,11 @@ { "symbol": "DRH", "name": "Diamondrock Hospitality Company Common Stock", - "lastsale": "$9.24", + "lastsale": "$9.29", "netchange": "0.05", - "pctchange": "0.544%", - "volume": "2368957", - "marketCap": "1936955300.00", + "pctchange": "0.541%", + "volume": "2514543", + "marketCap": "1947436660.00", "country": "United States", "ipoyear": "2005", "industry": "Real Estate Investment Trusts", @@ -11216,10 +11202,10 @@ { "symbol": "DRH^A", "name": "Diamondrock Hospitality Company 8.250% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$25.69", - "netchange": "-0.48", - "pctchange": "-1.834%", - "volume": "6550", + "lastsale": "$25.53", + "netchange": "-0.16", + "pctchange": "-0.623%", + "volume": "8762", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11230,11 +11216,11 @@ { "symbol": "DRI", "name": "Darden Restaurants Inc. Common Stock", - "lastsale": "$167.17", - "netchange": "4.68", - "pctchange": "2.88%", - "volume": "1447849", - "marketCap": "20113007897.00", + "lastsale": "$165.46", + "netchange": "-1.71", + "pctchange": "-1.023%", + "volume": "1175902", + "marketCap": "19907269766.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -11244,11 +11230,11 @@ { "symbol": "DRQ", "name": "Dril-Quip Inc. Common Stock", - "lastsale": "$22.60", - "netchange": "0.26", - "pctchange": "1.164%", - "volume": "211809", - "marketCap": "772536998.00", + "lastsale": "$23.01", + "netchange": "0.41", + "pctchange": "1.814%", + "volume": "160887", + "marketCap": "786552050.00", "country": "United States", "ipoyear": "1997", "industry": "Metal Fabrications", @@ -11259,9 +11245,9 @@ "symbol": "DSAQ", "name": "Direct Selling Acquisition Corp. Class A Common Stock", "lastsale": "$10.88", - "netchange": "-0.02", - "pctchange": "-0.183%", - "volume": "519075", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10757", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -11272,11 +11258,11 @@ { "symbol": "DSL", "name": "DoubleLine Income Solutions Fund Common Shares of Beneficial Interests", - "lastsale": "$11.98", - "netchange": "-0.09", - "pctchange": "-0.746%", - "volume": "504925", - "marketCap": "1221921999.00", + "lastsale": "$11.99", + "netchange": "0.01", + "pctchange": "0.083%", + "volume": "430383", + "marketCap": "1222941968.00", "country": "United States", "ipoyear": "2013", "industry": "Trusts Except Educational Religious and Charitable", @@ -11286,10 +11272,10 @@ { "symbol": "DSM", "name": "BNY Mellon Strategic Municipal Bond Fund Inc. Common Stock", - "lastsale": "$5.69", + "lastsale": "$5.70", "netchange": "0.01", "pctchange": "0.176%", - "volume": "168782", + "volume": "212538", "marketCap": "0.00", "country": "United States", "ipoyear": "1989", @@ -11300,10 +11286,10 @@ { "symbol": "DSU", "name": "Blackrock Debt Strategies Fund Inc. Common Stock", - "lastsale": "$10.68", - "netchange": "-0.03", - "pctchange": "-0.28%", - "volume": "223538", + "lastsale": "$10.70", + "netchange": "0.02", + "pctchange": "0.187%", + "volume": "174766", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -11314,11 +11300,11 @@ { "symbol": "DSX", "name": "Diana Shipping inc. common stock", - "lastsale": "$3.00", - "netchange": "0.04", - "pctchange": "1.351%", - "volume": "1120133", - "marketCap": "389642370.00", + "lastsale": "$2.98", + "netchange": "-0.02", + "pctchange": "-0.667%", + "volume": "779561", + "marketCap": "464453890.00", "country": "Greece", "ipoyear": "2005", "industry": "Marine Transportation", @@ -11328,10 +11314,10 @@ { "symbol": "DSX^B", "name": "Diana Shipping Inc. Perpetual Preferred Shares Series B (Marshall Islands)", - "lastsale": "$25.39", - "netchange": "-0.0195", - "pctchange": "-0.077%", - "volume": "403", + "lastsale": "$25.60", + "netchange": "0.21", + "pctchange": "0.827%", + "volume": "2760", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -11342,25 +11328,25 @@ { "symbol": "DT", "name": "Dynatrace Inc. Common Stock", - "lastsale": "$55.53", - "netchange": "0.91", - "pctchange": "1.666%", - "volume": "2805238", - "marketCap": "16347725585.00", + "lastsale": "$55.18", + "netchange": "-0.35", + "pctchange": "-0.63%", + "volume": "2025841", + "marketCap": "16244687517.00", "country": "United States", "ipoyear": "2019", - "industry": "EDP Services", + "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/dt" }, { "symbol": "DTB", "name": "DTE Energy Company 2020 Series G 4.375% Junior Subordinated Debentures due 2080", - "lastsale": "$20.52", - "netchange": "-0.13", - "pctchange": "-0.63%", - "volume": "11071", - "marketCap": "4232429078.00", + "lastsale": "$20.58", + "netchange": "0.06", + "pctchange": "0.292%", + "volume": "18616", + "marketCap": "4244804602.00", "country": "United States", "ipoyear": "2020", "industry": "Electric Utilities: Central", @@ -11370,11 +11356,11 @@ { "symbol": "DTC", "name": "Solo Brands Inc. Class A Common Stock", - "lastsale": "$5.47", - "netchange": "0.05", - "pctchange": "0.923%", - "volume": "370302", - "marketCap": "496955479.00", + "lastsale": "$5.64", + "netchange": "0.17", + "pctchange": "3.108%", + "volume": "441955", + "marketCap": "512400165.00", "country": "United States", "ipoyear": "2021", "industry": "Recreational Games/Products/Toys", @@ -11384,11 +11370,11 @@ { "symbol": "DTE", "name": "DTE Energy Company Common Stock", - "lastsale": "$109.82", - "netchange": "-0.08", - "pctchange": "-0.073%", - "volume": "1026726", - "marketCap": "22651333399.00", + "lastsale": "$110.79", + "netchange": "0.97", + "pctchange": "0.883%", + "volume": "886717", + "marketCap": "22851404364.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -11398,11 +11384,11 @@ { "symbol": "DTF", "name": "DTF Tax-Free Income 2028 Term Fund Inc. Common Stock", - "lastsale": "$10.72", - "netchange": "-0.02", - "pctchange": "-0.186%", - "volume": "56086", - "marketCap": "75356958.00", + "lastsale": "$10.73", + "netchange": "0.01", + "pctchange": "0.093%", + "volume": "65483", + "marketCap": "75427254.00", "country": "United States", "ipoyear": "1991", "industry": "Investment Managers", @@ -11412,11 +11398,11 @@ { "symbol": "DTG", "name": "DTE Energy Company 2021 Series E 4.375% Junior Subordinated Debentures", - "lastsale": "$20.73", - "netchange": "0.06", - "pctchange": "0.29%", - "volume": "42702", - "marketCap": "4275743411.00", + "lastsale": "$20.90", + "netchange": "0.17", + "pctchange": "0.82%", + "volume": "30133", + "marketCap": "4310807394.00", "country": "United States", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -11426,11 +11412,11 @@ { "symbol": "DTM", "name": "DT Midstream Inc. Common Stock ", - "lastsale": "$53.59", - "netchange": "0.56", - "pctchange": "1.056%", - "volume": "813919", - "marketCap": "5196677015.00", + "lastsale": "$53.78", + "netchange": "0.19", + "pctchange": "0.355%", + "volume": "601847", + "marketCap": "5215101509.00", "country": "United States", "ipoyear": "2021", "industry": "Oil & Gas Production", @@ -11440,11 +11426,11 @@ { "symbol": "DTW", "name": "DTE Energy Company 2017 Series E 5.25% Junior Subordinated Debentures due 2077", - "lastsale": "$23.56", - "netchange": "-0.07", - "pctchange": "-0.296%", - "volume": "23889", - "marketCap": "4859455608.00", + "lastsale": "$23.83", + "netchange": "0.27", + "pctchange": "1.146%", + "volume": "35183", + "marketCap": "4915145464.00", "country": "United States", "ipoyear": "2017", "industry": "Electric Utilities: Central", @@ -11454,24 +11440,24 @@ { "symbol": "DUK", "name": "Duke Energy Corporation (Holding Company) Common Stock", - "lastsale": "$97.17", - "netchange": "0.54", - "pctchange": "0.559%", - "volume": "4277120", - "marketCap": "74890058610.00", + "lastsale": "$96.81", + "netchange": "-0.36", + "pctchange": "-0.37%", + "volume": "2711925", + "marketCap": "74612602388.00", "country": "United States", "ipoyear": "", - "industry": "Power Generation", - "sector": "Utilities", + "industry": "Railroads", + "sector": "Industrials", "url": "/market-activity/stocks/duk" }, { "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": "$24.44", - "netchange": "-0.34", - "pctchange": "-1.372%", - "volume": "117307", + "lastsale": "$24.60", + "netchange": "0.16", + "pctchange": "0.655%", + "volume": "102390", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11482,25 +11468,25 @@ { "symbol": "DUKB", "name": "Duke Energy Corporation 5.625% Junior Subordinated Debentures due 2078", - "lastsale": "$23.65", - "netchange": "-0.20", - "pctchange": "-0.839%", - "volume": "41119", - "marketCap": "18227332367.00", + "lastsale": "$23.70", + "netchange": "0.05", + "pctchange": "0.211%", + "volume": "43279", + "marketCap": "18265867954.00", "country": "United States", "ipoyear": "2018", - "industry": "Railroads", - "sector": "Industrials", + "industry": "Power Generation", + "sector": "Utilities", "url": "/market-activity/stocks/dukb" }, { "symbol": "DV", "name": "DoubleVerify Holdings Inc. Common Stock", - "lastsale": "$35.70", - "netchange": "0.16", - "pctchange": "0.45%", - "volume": "1159059", - "marketCap": "6068502056.00", + "lastsale": "$36.05", + "netchange": "0.35", + "pctchange": "0.98%", + "volume": "946011", + "marketCap": "6127997175.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -11510,11 +11496,11 @@ { "symbol": "DVA", "name": "DaVita Inc. Common Stock", - "lastsale": "$106.93", - "netchange": "1.24", - "pctchange": "1.173%", - "volume": "664326", - "marketCap": "9762709000.00", + "lastsale": "$106.43", + "netchange": "-0.50", + "pctchange": "-0.468%", + "volume": "771663", + "marketCap": "9717059000.00", "country": "United States", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -11524,11 +11510,11 @@ { "symbol": "DVN", "name": "Devon Energy Corporation Common Stock", - "lastsale": "$45.24", - "netchange": "0.37", - "pctchange": "0.825%", - "volume": "12122659", - "marketCap": "28985268000.00", + "lastsale": "$45.68", + "netchange": "0.44", + "pctchange": "0.973%", + "volume": "9066794", + "marketCap": "29267176000.00", "country": "United States", "ipoyear": "1985", "industry": "Oil & Gas Production", @@ -11538,11 +11524,11 @@ { "symbol": "DX", "name": "Dynex Capital Inc. Common Stock", - "lastsale": "$12.58", - "netchange": "-0.10", - "pctchange": "-0.789%", - "volume": "862303", - "marketCap": "712596213.00", + "lastsale": "$12.74", + "netchange": "0.16", + "pctchange": "1.272%", + "volume": "740612", + "marketCap": "721659440.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -11552,10 +11538,10 @@ { "symbol": "DX^C", "name": "Dynex Capital Inc. 6.900% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$23.50", - "netchange": "-0.08", - "pctchange": "-0.339%", - "volume": "5940", + "lastsale": "$23.71", + "netchange": "0.21", + "pctchange": "0.894%", + "volume": "3728", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11566,11 +11552,11 @@ { "symbol": "DXC", "name": "DXC Technology Company Common Stock ", - "lastsale": "$24.58", - "netchange": "-0.14", - "pctchange": "-0.566%", - "volume": "2155518", - "marketCap": "4759758705.00", + "lastsale": "$25.03", + "netchange": "0.45", + "pctchange": "1.831%", + "volume": "2569232", + "marketCap": "4846898307.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -11580,11 +11566,11 @@ { "symbol": "DY", "name": "Dycom Industries Inc. Common Stock", - "lastsale": "$111.44", - "netchange": "-1.71", - "pctchange": "-1.511%", - "volume": "188331", - "marketCap": "3269464275.00", + "lastsale": "$112.11", + "netchange": "0.67", + "pctchange": "0.601%", + "volume": "196511", + "marketCap": "3289120961.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -11594,11 +11580,11 @@ { "symbol": "E", "name": "ENI S.p.A. Common Stock", - "lastsale": "$32.70", - "netchange": "0.44", - "pctchange": "1.364%", - "volume": "231188", - "marketCap": "58393828440.00", + "lastsale": "$33.08", + "netchange": "0.38", + "pctchange": "1.162%", + "volume": "181425", + "marketCap": "59072411156.00", "country": "Italy", "ipoyear": "", "industry": "Oil & Gas Production", @@ -11608,11 +11594,11 @@ { "symbol": "EAF", "name": "GrafTech International Ltd. Common Stock", - "lastsale": "$2.18", - "netchange": "-0.22", - "pctchange": "-9.167%", - "volume": "6529429", - "marketCap": "559841222.00", + "lastsale": "$2.22", + "netchange": "0.04", + "pctchange": "1.835%", + "volume": "4510769", + "marketCap": "570113538.00", "country": "United States", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -11622,11 +11608,11 @@ { "symbol": "EAI", "name": "Entergy Arkansas LLC First Mortgage Bonds 4.875% Series Due September 1 2066", - "lastsale": "$21.75", - "netchange": "-0.09", - "pctchange": "-0.412%", - "volume": "19294", - "marketCap": "4599539360.00", + "lastsale": "$21.72", + "netchange": "-0.03", + "pctchange": "-0.138%", + "volume": "18696", + "marketCap": "4593195167.00", "country": "United States", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -11636,11 +11622,11 @@ { "symbol": "EARN", "name": "Ellington Residential Mortgage REIT Common Shares of Beneficial Interest", - "lastsale": "$6.29", - "netchange": "-0.02", - "pctchange": "-0.317%", - "volume": "213311", - "marketCap": "102707441.00", + "lastsale": "$6.34", + "netchange": "0.05", + "pctchange": "0.795%", + "volume": "248723", + "marketCap": "103523876.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -11650,11 +11636,11 @@ { "symbol": "EAT", "name": "Brinker International Inc. Common Stock", - "lastsale": "$41.07", - "netchange": "0.25", - "pctchange": "0.612%", - "volume": "874451", - "marketCap": "1815421440.00", + "lastsale": "$41.70", + "netchange": "0.63", + "pctchange": "1.534%", + "volume": "923278", + "marketCap": "1843269395.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -11664,11 +11650,11 @@ { "symbol": "EB", "name": "Eventbrite Inc. Class A Common Stock", - "lastsale": "$8.05", - "netchange": "-0.01", - "pctchange": "-0.124%", - "volume": "978810", - "marketCap": "810016744.00", + "lastsale": "$8.30", + "netchange": "0.25", + "pctchange": "3.106%", + "volume": "1187039", + "marketCap": "835172543.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -11678,11 +11664,11 @@ { "symbol": "EBF", "name": "Ennis Inc. Common Stock", - "lastsale": "$21.39", - "netchange": "-1.35", - "pctchange": "-5.937%", - "volume": "181384", - "marketCap": "553459812.00", + "lastsale": "$21.76", + "netchange": "0.37", + "pctchange": "1.73%", + "volume": "149832", + "marketCap": "563033450.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -11692,11 +11678,11 @@ { "symbol": "EBR", "name": "Centrais Electricas Brasileiras S A American Depositary Shares (Each representing one Common Share)", - "lastsale": "$8.46", - "netchange": "0.21", - "pctchange": "2.545%", - "volume": "963950", - "marketCap": "19430870447.00", + "lastsale": "$8.60", + "netchange": "0.14", + "pctchange": "1.655%", + "volume": "624054", + "marketCap": "19752421494.00", "country": "Brazil", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -11706,11 +11692,11 @@ { "symbol": "EBS", "name": "Emergent Biosolutions Inc. Common Stock", - "lastsale": "$2.34", - "netchange": "-0.04", - "pctchange": "-1.681%", - "volume": "1253780", - "marketCap": "121409491.00", + "lastsale": "$2.44", + "netchange": "0.10", + "pctchange": "4.274%", + "volume": "1379168", + "marketCap": "126597931.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11720,11 +11706,11 @@ { "symbol": "EC", "name": "Ecopetrol S.A. American Depositary Shares", - "lastsale": "$12.91", - "netchange": "0.11", - "pctchange": "0.859%", - "volume": "5880751", - "marketCap": "26540826429.00", + "lastsale": "$11.99", + "netchange": "-0.7721", + "pctchange": "-6.05%", + "volume": "4127350", + "marketCap": "24649458473.00", "country": "Colombia", "ipoyear": "", "industry": "Oil & Gas Production", @@ -11734,11 +11720,11 @@ { "symbol": "ECAT", "name": "BlackRock ESG Capital Allocation Term Trust Common Shares of Beneficial Interest", - "lastsale": "$16.18", - "netchange": "0.12", - "pctchange": "0.747%", - "volume": "331407", - "marketCap": "1749624300.00", + "lastsale": "$16.26", + "netchange": "0.08", + "pctchange": "0.494%", + "volume": "862215", + "marketCap": "1758275100.00", "country": "", "ipoyear": "2021", "industry": "Trusts Except Educational Religious and Charitable", @@ -11748,11 +11734,11 @@ { "symbol": "ECC ", "name": "Eagle Point Credit Company Inc. Common Stock", - "lastsale": "$9.41", - "netchange": "-0.04", - "pctchange": "-0.423%", - "volume": "619591", - "marketCap": "570834351.00", + "lastsale": "$9.32", + "netchange": "-0.09", + "pctchange": "-0.956%", + "volume": "790316", + "marketCap": "565374724.00", "country": "United States", "ipoyear": "2014", "industry": "Trusts Except Educational Religious and Charitable", @@ -11762,10 +11748,10 @@ { "symbol": "ECC^D", "name": "Eagle Point Credit Company Inc. 6.75% Series D Preferred Stock", - "lastsale": "$19.51", - "netchange": "-0.05", - "pctchange": "-0.256%", - "volume": "5066", + "lastsale": "$19.60", + "netchange": "0.09", + "pctchange": "0.461%", + "volume": "2024", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11776,11 +11762,11 @@ { "symbol": "ECCC", "name": "Eagle Point Credit Company Inc. 6.50% Series C Term Preferred Stock due 2031", - "lastsale": "$21.63", - "netchange": "0.235", - "pctchange": "1.098%", - "volume": "8051", - "marketCap": "1312130394.00", + "lastsale": "$21.53", + "netchange": "-0.10", + "pctchange": "-0.462%", + "volume": "3069", + "marketCap": "1306064142.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -11790,11 +11776,11 @@ { "symbol": "ECCV", "name": "Eagle Point Credit Company Inc. 5.375% Notes due 2029", - "lastsale": "$22.36", - "netchange": "0.18", - "pctchange": "0.812%", - "volume": "1093", - "marketCap": "1356414037.00", + "lastsale": "$22.40", + "netchange": "0.04", + "pctchange": "0.179%", + "volume": "824", + "marketCap": "1358840538.00", "country": "United States", "ipoyear": "2022", "industry": "Trusts Except Educational Religious and Charitable", @@ -11804,11 +11790,11 @@ { "symbol": "ECCW", "name": "Eagle Point Credit Company Inc. 6.75% Notes due 2031", - "lastsale": "$23.66", - "netchange": "-0.22", - "pctchange": "-0.921%", - "volume": "1332", - "marketCap": "1435275318.00", + "lastsale": "$23.65", + "netchange": "-0.01", + "pctchange": "-0.042%", + "volume": "788", + "marketCap": "1434668693.00", "country": "United States", "ipoyear": "2021", "industry": "Trusts Except Educational Religious and Charitable", @@ -11818,11 +11804,11 @@ { "symbol": "ECCX", "name": "Eagle Point Credit Company Inc. 6.6875% Notes due 2028", - "lastsale": "$24.0999", - "netchange": "-0.0301", - "pctchange": "-0.125%", - "volume": "4739", - "marketCap": "1461960762.00", + "lastsale": "$23.9908", + "netchange": "-0.1091", + "pctchange": "-0.453%", + "volume": "675", + "marketCap": "1455342481.00", "country": "United States", "ipoyear": "2022", "industry": "Trusts Except Educational Religious and Charitable", @@ -11832,11 +11818,11 @@ { "symbol": "ECL", "name": "Ecolab Inc. Common Stock", - "lastsale": "$196.75", - "netchange": "-0.03", - "pctchange": "-0.015%", - "volume": "773610", - "marketCap": "56101259585.00", + "lastsale": "$196.84", + "netchange": "0.09", + "pctchange": "0.046%", + "volume": "1025698", + "marketCap": "56126922169.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -11847,9 +11833,9 @@ "symbol": "ECO", "name": "Okeanis Eco Tankers Corp. Common Stock", "lastsale": "$26.90", - "netchange": "1.05", - "pctchange": "4.062%", - "volume": "87626", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "36729", "marketCap": "0.00", "country": "", "ipoyear": "", @@ -11860,11 +11846,11 @@ { "symbol": "ECVT", "name": "Ecovyst Inc. Common Stock", - "lastsale": "$9.58", - "netchange": "-0.02", - "pctchange": "-0.208%", - "volume": "652149", - "marketCap": "1112399854.00", + "lastsale": "$9.80", + "netchange": "0.22", + "pctchange": "2.296%", + "volume": "949480", + "marketCap": "1137945571.00", "country": "United States", "ipoyear": "2017", "industry": "Major Chemicals", @@ -11874,11 +11860,11 @@ { "symbol": "ED", "name": "Consolidated Edison Inc. Common Stock", - "lastsale": "$90.00", - "netchange": "0.15", - "pctchange": "0.167%", - "volume": "2183745", - "marketCap": "31069780110.00", + "lastsale": "$90.31", + "netchange": "0.31", + "pctchange": "0.344%", + "volume": "1725977", + "marketCap": "31176798241.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -11891,7 +11877,7 @@ "lastsale": "$4.73", "netchange": "0.00", "pctchange": "0.00%", - "volume": "182196", + "volume": "131250", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -11902,10 +11888,10 @@ { "symbol": "EDF", "name": "Virtus Stone Harbor Emerging Markets Income Fund Common Shares of Beneficial Interest", - "lastsale": "$4.46", - "netchange": "0.12", - "pctchange": "2.765%", - "volume": "114520", + "lastsale": "$4.45", + "netchange": "-0.01", + "pctchange": "-0.224%", + "volume": "195185", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -11916,11 +11902,11 @@ { "symbol": "EDN", "name": "Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) American Depositary Shares", - "lastsale": "$21.11", - "netchange": "1.16", - "pctchange": "5.815%", - "volume": "149788", - "marketCap": "956763358.00", + "lastsale": "$20.29", + "netchange": "-0.82", + "pctchange": "-3.884%", + "volume": "92784", + "marketCap": "919598699.00", "country": "Argentina", "ipoyear": "2007", "industry": "Electric Utilities: Central", @@ -11930,11 +11916,11 @@ { "symbol": "EDR", "name": "Endeavor Group Holdings Inc. Class A Common Stock", - "lastsale": "$23.04", - "netchange": "-0.23", - "pctchange": "-0.988%", - "volume": "2004031", - "marketCap": "15988269865.00", + "lastsale": "$23.63", + "netchange": "0.59", + "pctchange": "2.561%", + "volume": "2345471", + "marketCap": "16397691706.00", "country": "United States", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -11944,11 +11930,11 @@ { "symbol": "EDU", "name": "New Oriental Education & Technology Group Inc. Sponsored ADR representing 10 Ordinary Share (Cayman Islands)", - "lastsale": "$76.11", - "netchange": "4.09", - "pctchange": "5.679%", - "volume": "3568528", - "marketCap": "12597150971.00", + "lastsale": "$75.40", + "netchange": "-0.71", + "pctchange": "-0.933%", + "volume": "2393291", + "marketCap": "12479637147.00", "country": "China", "ipoyear": "2006", "industry": "Other Consumer Services", @@ -11958,11 +11944,11 @@ { "symbol": "EE", "name": "Excelerate Energy Inc. Class A Common Stock", - "lastsale": "$16.08", - "netchange": "0.07", - "pctchange": "0.437%", - "volume": "250284", - "marketCap": "1741183484.00", + "lastsale": "$16.35", + "netchange": "0.27", + "pctchange": "1.679%", + "volume": "131707", + "marketCap": "1770419774.00", "country": "United States", "ipoyear": "2022", "industry": "Oil/Gas Transmission", @@ -11972,10 +11958,10 @@ { "symbol": "EEA", "name": "The European Equity Fund Inc. Common Stock", - "lastsale": "$8.69", - "netchange": "0.0281", - "pctchange": "0.324%", - "volume": "2182", + "lastsale": "$8.74", + "netchange": "0.05", + "pctchange": "0.575%", + "volume": "9431", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -11986,25 +11972,25 @@ { "symbol": "EEX", "name": "Emerald Holding Inc. Common Stock", - "lastsale": "$5.48", - "netchange": "-0.02", - "pctchange": "-0.364%", - "volume": "31328", - "marketCap": "344650478.00", + "lastsale": "$5.50", + "netchange": "0.02", + "pctchange": "0.365%", + "volume": "72766", + "marketCap": "345908327.00", "country": "United States", "ipoyear": "2017", - "industry": "Advertising", + "industry": "Business Services", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/eex" }, { "symbol": "EFC", "name": "Ellington Financial Inc. Common Stock ", - "lastsale": "$12.82", - "netchange": "-0.14", - "pctchange": "-1.08%", - "volume": "1786084", - "marketCap": "874761931.00", + "lastsale": "$12.93", + "netchange": "0.11", + "pctchange": "0.858%", + "volume": "1450535", + "marketCap": "882267689.00", "country": "United States", "ipoyear": "2010", "industry": "Real Estate", @@ -12014,10 +12000,10 @@ { "symbol": "EFC^A", "name": "Ellington Financial Inc. 6.750% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$23.41", - "netchange": "0.35", - "pctchange": "1.518%", - "volume": "21595", + "lastsale": "$23.70", + "netchange": "0.29", + "pctchange": "1.239%", + "volume": "2930", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12028,10 +12014,10 @@ { "symbol": "EFC^B", "name": "Ellington Financial Inc. 6.250% Series B Fixed-Rate Reset Cumulative Redeemable Preferred Stock", - "lastsale": "$20.38", - "netchange": "0.23", - "pctchange": "1.141%", - "volume": "1776", + "lastsale": "$20.47", + "netchange": "0.09", + "pctchange": "0.442%", + "volume": "2332", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12042,10 +12028,10 @@ { "symbol": "EFC^C", "name": "Ellington Financial Inc. 8.625% Series C Fixed-Rate Reset Cumulative Redeemable Preferred Stock", - "lastsale": "$23.75", - "netchange": "0.0037", - "pctchange": "0.016%", - "volume": "5408", + "lastsale": "$23.825", + "netchange": "0.075", + "pctchange": "0.316%", + "volume": "2825", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12056,10 +12042,10 @@ { "symbol": "EFC^D", "name": "Ellington Financial Inc. 7.00% Series D Cumulative Perpetual Redeemable Preferred Stock", - "lastsale": "$20.30", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "35", + "lastsale": "$19.68", + "netchange": "-0.62", + "pctchange": "-3.054%", + "volume": "374", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12071,9 +12057,9 @@ "symbol": "EFC^E", "name": "Ellington Financial Inc. 8.250% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", "lastsale": "$24.60", - "netchange": "-0.12", - "pctchange": "-0.485%", - "volume": "3701", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "712", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12084,10 +12070,10 @@ { "symbol": "EFR", "name": "Eaton Vance Senior Floating-Rate Fund Common Shares of Beneficial Interest", - "lastsale": "$12.73", - "netchange": "-0.03", - "pctchange": "-0.235%", - "volume": "93298", + "lastsale": "$12.59", + "netchange": "-0.14", + "pctchange": "-1.10%", + "volume": "109166", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -12098,11 +12084,11 @@ { "symbol": "EFT", "name": "Eaton Vance Floating Rate Income Trust Common Shares of Beneficial Interest", - "lastsale": "$12.76", - "netchange": "-0.12", - "pctchange": "-0.932%", - "volume": "147942", - "marketCap": "371193695.00", + "lastsale": "$12.72", + "netchange": "-0.04", + "pctchange": "-0.313%", + "volume": "134050", + "marketCap": "370030079.00", "country": "United States", "ipoyear": "2004", "industry": "Finance Companies", @@ -12112,11 +12098,11 @@ { "symbol": "EFX", "name": "Equifax Inc. Common Stock", - "lastsale": "$249.25", - "netchange": "4.65", - "pctchange": "1.901%", - "volume": "1107534", - "marketCap": "30711781418.00", + "lastsale": "$246.44", + "netchange": "-2.81", + "pctchange": "-1.127%", + "volume": "966191", + "marketCap": "30365542277.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -12126,11 +12112,11 @@ { "symbol": "EFXT", "name": "Enerflex Ltd Common Shares", - "lastsale": "$4.72", - "netchange": "0.14", - "pctchange": "3.057%", - "volume": "56101", - "marketCap": "584940146.00", + "lastsale": "$4.77", + "netchange": "0.05", + "pctchange": "1.059%", + "volume": "42011", + "marketCap": "591136546.00", "country": "Canada", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -12140,11 +12126,11 @@ { "symbol": "EG", "name": "Everest Group Ltd. Common Stock", - "lastsale": "$363.80", - "netchange": "7.72", - "pctchange": "2.168%", - "volume": "697133", - "marketCap": "15785436251.00", + "lastsale": "$364.99", + "netchange": "1.19", + "pctchange": "0.327%", + "volume": "483079", + "marketCap": "15837070856.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -12154,10 +12140,10 @@ { "symbol": "EGF", "name": "Blackrock Enhanced Government Fund Inc. Common Stock", - "lastsale": "$9.71", - "netchange": "0.01", - "pctchange": "0.103%", - "volume": "1437", + "lastsale": "$9.81", + "netchange": "0.10", + "pctchange": "1.03%", + "volume": "3039", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -12168,11 +12154,11 @@ { "symbol": "EGGF", "name": "EG Acquisition Corp. Class A Common Stock", - "lastsale": "$10.80", - "netchange": "-0.01", - "pctchange": "-0.093%", - "volume": "24515", - "marketCap": "303750000.00", + "lastsale": "$9.90", + "netchange": "-0.90", + "pctchange": "-8.333%", + "volume": "139624", + "marketCap": "278437500.00", "country": "", "ipoyear": "2021", "industry": "Blank Checks", @@ -12182,11 +12168,11 @@ { "symbol": "EGLE", "name": "Eagle Bulk Shipping Inc. Common Stock", - "lastsale": "$54.65", - "netchange": "-0.03", - "pctchange": "-0.055%", - "volume": "326665", - "marketCap": "542788937.00", + "lastsale": "$54.41", + "netchange": "-0.24", + "pctchange": "-0.439%", + "volume": "180178", + "marketCap": "540405235.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -12196,11 +12182,11 @@ { "symbol": "EGO", "name": "Eldorado Gold Corporation Ordinary Shares", - "lastsale": "$12.80", - "netchange": "0.13", - "pctchange": "1.026%", - "volume": "1246127", - "marketCap": "2596699098.00", + "lastsale": "$13.19", + "netchange": "0.39", + "pctchange": "3.047%", + "volume": "1557989", + "marketCap": "2675817273.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -12210,11 +12196,11 @@ { "symbol": "EGP", "name": "EastGroup Properties Inc. Common Stock", - "lastsale": "$184.30", - "netchange": "0.29", - "pctchange": "0.158%", - "volume": "398623", - "marketCap": "8538696590.00", + "lastsale": "$184.26", + "netchange": "-0.04", + "pctchange": "-0.022%", + "volume": "316654", + "marketCap": "8536843373.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -12224,25 +12210,25 @@ { "symbol": "EGY", "name": "VAALCO Energy Inc. Common Stock", - "lastsale": "$4.57", - "netchange": "0.10", - "pctchange": "2.237%", - "volume": "772186", - "marketCap": "480575519.00", + "lastsale": "$4.69", + "netchange": "0.12", + "pctchange": "2.626%", + "volume": "724995", + "marketCap": "493194570.00", "country": "United States", "ipoyear": "", - "industry": "Oil & Gas Production", - "sector": "Energy", + "industry": "", + "sector": "", "url": "/market-activity/stocks/egy" }, { "symbol": "EHAB", "name": "Enhabit Inc. Common Stock", - "lastsale": "$10.44", - "netchange": "-0.08", - "pctchange": "-0.76%", - "volume": "505705", - "marketCap": "523352982.00", + "lastsale": "$10.68", + "netchange": "0.24", + "pctchange": "2.299%", + "volume": "617058", + "marketCap": "535384085.00", "country": "United States", "ipoyear": "2022", "industry": "Hospital/Nursing Management", @@ -12252,11 +12238,11 @@ { "symbol": "EHC", "name": "Encompass Health Corporation Common Stock", - "lastsale": "$65.97", - "netchange": "0.46", - "pctchange": "0.702%", - "volume": "603803", - "marketCap": "6612885312.00", + "lastsale": "$66.72", + "netchange": "0.75", + "pctchange": "1.137%", + "volume": "492931", + "marketCap": "6688065909.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -12266,10 +12252,10 @@ { "symbol": "EHI", "name": "Western Asset Global High Income Fund Inc Common Stock", - "lastsale": "$7.37", - "netchange": "0.23", - "pctchange": "3.221%", - "volume": "79919", + "lastsale": "$7.28", + "netchange": "-0.09", + "pctchange": "-1.221%", + "volume": "45998", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -12280,11 +12266,11 @@ { "symbol": "EIC", "name": "Eagle Point Income Company Inc. Common Stock", - "lastsale": "$14.31", - "netchange": "0.01", - "pctchange": "0.07%", - "volume": "100242", - "marketCap": "127475025.00", + "lastsale": "$14.34", + "netchange": "0.03", + "pctchange": "0.21%", + "volume": "75883", + "marketCap": "127742269.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -12294,11 +12280,11 @@ { "symbol": "EICA", "name": "Eagle Point Income Company Inc. 5.00% Series A Term Preferred Stock due 2026", - "lastsale": "$23.02", - "netchange": "-0.07", - "pctchange": "-0.303%", - "volume": "3190", - "marketCap": "205064646.00", + "lastsale": "$23.075", + "netchange": "0.055", + "pctchange": "0.239%", + "volume": "176", + "marketCap": "205554592.00", "country": "", "ipoyear": "2021", "industry": "Finance/Investors Services", @@ -12308,10 +12294,10 @@ { "symbol": "EICB", "name": "Eagle Point Income Company Inc. 7.75% Series B Term Preferred Stock Due 2028", - "lastsale": "$24.95", - "netchange": "0.025", - "pctchange": "0.10%", - "volume": "7359", + "lastsale": "$24.945", + "netchange": "-0.005", + "pctchange": "-0.02%", + "volume": "9854", "marketCap": "0.00", "country": "", "ipoyear": "", @@ -12322,11 +12308,11 @@ { "symbol": "EIG", "name": "Employers Holdings Inc Common Stock", - "lastsale": "$38.76", - "netchange": "0.22", - "pctchange": "0.571%", - "volume": "235600", - "marketCap": "996933441.00", + "lastsale": "$38.87", + "netchange": "0.11", + "pctchange": "0.284%", + "volume": "241396", + "marketCap": "999762715.00", "country": "United States", "ipoyear": "2007", "industry": "Property-Casualty Insurers", @@ -12336,11 +12322,11 @@ { "symbol": "EIX", "name": "Edison International Common Stock", - "lastsale": "$69.76", - "netchange": "-0.29", - "pctchange": "-0.414%", - "volume": "2122377", - "marketCap": "26757753419.00", + "lastsale": "$70.01", + "netchange": "0.25", + "pctchange": "0.358%", + "volume": "2166174", + "marketCap": "26853645597.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -12350,11 +12336,11 @@ { "symbol": "EL", "name": "Estee Lauder Companies Inc. (The) Common Stock", - "lastsale": "$142.88", - "netchange": "-0.76", - "pctchange": "-0.529%", - "volume": "2333136", - "marketCap": "51129121208.00", + "lastsale": "$149.02", + "netchange": "6.14", + "pctchange": "4.297%", + "volume": "3924334", + "marketCap": "53326299289.00", "country": "United States", "ipoyear": "1995", "industry": "Package Goods/Cosmetics", @@ -12364,11 +12350,11 @@ { "symbol": "ELAN", "name": "Elanco Animal Health Incorporated Common Stock", - "lastsale": "$13.67", - "netchange": "-0.09", - "pctchange": "-0.654%", - "volume": "6716558", - "marketCap": "6736550205.00", + "lastsale": "$14.29", + "netchange": "0.62", + "pctchange": "4.535%", + "volume": "7832135", + "marketCap": "7042085035.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12378,11 +12364,11 @@ { "symbol": "ELC", "name": "Entergy Louisiana Inc. Collateral Trust Mortgage Bonds 4.875 % Series due September 1 2066", - "lastsale": "$21.55", - "netchange": "-0.2489", - "pctchange": "-1.142%", - "volume": "28826", - "marketCap": "4314553515.00", + "lastsale": "$21.50", + "netchange": "-0.05", + "pctchange": "-0.232%", + "volume": "33326", + "marketCap": "4304542950.00", "country": "United States", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -12392,11 +12378,11 @@ { "symbol": "ELF", "name": "e.l.f. Beauty Inc. Common Stock", - "lastsale": "$147.78", - "netchange": "3.41", - "pctchange": "2.362%", - "volume": "1032564", - "marketCap": "8157340732.00", + "lastsale": "$152.53", + "netchange": "4.75", + "pctchange": "3.214%", + "volume": "1095391", + "marketCap": "8419537027.00", "country": "United States", "ipoyear": "2016", "industry": "Package Goods/Cosmetics", @@ -12406,11 +12392,11 @@ { "symbol": "ELIQ", "name": "Electriq Power Holdings Inc. Class A Common Stock", - "lastsale": "$0.3604", - "netchange": "0.0084", - "pctchange": "2.386%", - "volume": "37559", - "marketCap": "15048266.00", + "lastsale": "$0.36", + "netchange": "-0.0004", + "pctchange": "-0.111%", + "volume": "33830", + "marketCap": "15031564.00", "country": "", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -12420,11 +12406,11 @@ { "symbol": "ELME", "name": "Elme Communities Common Stock", - "lastsale": "$14.60", - "netchange": "0.11", - "pctchange": "0.759%", - "volume": "995317", - "marketCap": "1282356077.00", + "lastsale": "$14.75", + "netchange": "0.15", + "pctchange": "1.027%", + "volume": "838868", + "marketCap": "1295530968.00", "country": "United States", "ipoyear": "2000", "industry": "Real Estate Investment Trusts", @@ -12434,11 +12420,11 @@ { "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": "$9.93", - "netchange": "0.12", - "pctchange": "1.223%", - "volume": "716705", - "marketCap": "27173978738.00", + "lastsale": "$10.15", + "netchange": "0.22", + "pctchange": "2.216%", + "volume": "696774", + "marketCap": "27776020563.00", "country": "Brazil", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -12448,11 +12434,11 @@ { "symbol": "ELS", "name": "Equity Lifestyle Properties Inc. Common Stock", - "lastsale": "$72.12", - "netchange": "0.22", - "pctchange": "0.306%", - "volume": "938089", - "marketCap": "13442643399.00", + "lastsale": "$71.94", + "netchange": "-0.18", + "pctchange": "-0.25%", + "volume": "701701", + "marketCap": "13409092708.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -12462,11 +12448,11 @@ { "symbol": "ELV", "name": "Elevance Health Inc. Common Stock", - "lastsale": "$469.37", - "netchange": "0.91", - "pctchange": "0.194%", - "volume": "926588", - "marketCap": "110282769195.00", + "lastsale": "$465.78", + "netchange": "-3.59", + "pctchange": "-0.765%", + "volume": "1790467", + "marketCap": "109439265900.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -12477,9 +12463,9 @@ "symbol": "EMD", "name": "Western Asset Emerging Markets Debt Fund Inc Common Stock", "lastsale": "$9.49", - "netchange": "0.07", - "pctchange": "0.743%", - "volume": "257081", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "161178", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -12490,11 +12476,11 @@ { "symbol": "EME", "name": "EMCOR Group Inc. Common Stock", - "lastsale": "$216.77", - "netchange": "0.13", - "pctchange": "0.06%", - "volume": "260318", - "marketCap": "10197823259.00", + "lastsale": "$218.20", + "netchange": "1.43", + "pctchange": "0.66%", + "volume": "543087", + "marketCap": "10265096808.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -12504,10 +12490,10 @@ { "symbol": "EMF", "name": "Templeton Emerging Markets Fund Common Stock", - "lastsale": "$11.49", + "lastsale": "$11.48", "netchange": "-0.01", "pctchange": "-0.087%", - "volume": "33576", + "volume": "61098", "marketCap": "0.00", "country": "United States", "ipoyear": "1987", @@ -12518,11 +12504,11 @@ { "symbol": "EMN", "name": "Eastman Chemical Company Common Stock", - "lastsale": "$87.83", - "netchange": "-0.64", - "pctchange": "-0.723%", - "volume": "868955", - "marketCap": "10413477262.00", + "lastsale": "$88.82", + "netchange": "0.99", + "pctchange": "1.127%", + "volume": "1461795", + "marketCap": "10530855635.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -12532,10 +12518,10 @@ { "symbol": "EMO", "name": "ClearBridge Energy Midstream Opportunity Fund Inc. Common Stock", - "lastsale": "$33.02", - "netchange": "-0.33", - "pctchange": "-0.99%", - "volume": "11301", + "lastsale": "$33.67", + "netchange": "0.65", + "pctchange": "1.969%", + "volume": "38363", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -12546,11 +12532,11 @@ { "symbol": "EMP", "name": "Entergy Mississippi LLC First Mortgage Bonds 4.90% Series Due October 1 2066", - "lastsale": "$22.46", - "netchange": "-0.29", - "pctchange": "-1.275%", - "volume": "11759", - "marketCap": "4749685242.00", + "lastsale": "$22.52", + "netchange": "0.06", + "pctchange": "0.267%", + "volume": "7764", + "marketCap": "4762373626.00", "country": "United States", "ipoyear": "2016", "industry": "", @@ -12560,11 +12546,11 @@ { "symbol": "EMR", "name": "Emerson Electric Company Common Stock", - "lastsale": "$96.05", - "netchange": "0.40", - "pctchange": "0.418%", - "volume": "1889733", - "marketCap": "54758105000.00", + "lastsale": "$95.74", + "netchange": "-0.31", + "pctchange": "-0.323%", + "volume": "1856063", + "marketCap": "54581374000.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -12574,11 +12560,11 @@ { "symbol": "ENB", "name": "Enbridge Inc Common Stock", - "lastsale": "$35.51", - "netchange": "0.13", - "pctchange": "0.367%", - "volume": "3783602", - "marketCap": "75494260000.00", + "lastsale": "$35.92", + "netchange": "0.41", + "pctchange": "1.155%", + "volume": "3457062", + "marketCap": "76365920000.00", "country": "Canada", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -12588,11 +12574,11 @@ { "symbol": "ENFN", "name": "Enfusion Inc. Class A Common Stock", - "lastsale": "$10.00", - "netchange": "0.05", - "pctchange": "0.503%", - "volume": "292044", - "marketCap": "1274783770.00", + "lastsale": "$9.96", + "netchange": "-0.04", + "pctchange": "-0.40%", + "volume": "228736", + "marketCap": "1269684635.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -12602,11 +12588,11 @@ { "symbol": "ENIC", "name": "Enel Chile S.A. American Depositary Shares (Each representing 50 shares of Common Stock)", - "lastsale": "$3.37", - "netchange": "-0.12", - "pctchange": "-3.438%", - "volume": "647060", - "marketCap": "4661825955.00", + "lastsale": "$3.46", + "netchange": "0.09", + "pctchange": "2.671%", + "volume": "660650", + "marketCap": "4786325758.00", "country": "Chile", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -12616,11 +12602,11 @@ { "symbol": "ENJ", "name": "Entergy New Orleans LLC First Mortgage Bonds 5.0% Series due December 1 2052", - "lastsale": "$21.05", - "netchange": "-0.13", - "pctchange": "-0.614%", - "volume": "5140", - "marketCap": "4451508208.00", + "lastsale": "$21.20", + "netchange": "0.15", + "pctchange": "0.713%", + "volume": "7655", + "marketCap": "4483229169.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -12630,11 +12616,11 @@ { "symbol": "ENLC", "name": "EnLink Midstream LLC Common Units representing Limited Partner Interests", - "lastsale": "$12.42", - "netchange": "0.26", - "pctchange": "2.138%", - "volume": "3243184", - "marketCap": "5674094686.00", + "lastsale": "$12.48", + "netchange": "0.06", + "pctchange": "0.483%", + "volume": "2437335", + "marketCap": "5701505772.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -12644,11 +12630,11 @@ { "symbol": "ENO", "name": "Entergy New Orleans LLC First Mortgage Bonds 5.50% Series due April 1 2066", - "lastsale": "$22.64", - "netchange": "-0.29", - "pctchange": "-1.265%", - "volume": "18560", - "marketCap": "4787750395.00", + "lastsale": "$22.68", + "netchange": "0.04", + "pctchange": "0.177%", + "volume": "11542", + "marketCap": "4796209318.00", "country": "United States", "ipoyear": "2016", "industry": "Power Generation", @@ -12658,25 +12644,25 @@ { "symbol": "ENOV", "name": "Enovis Corporation Common Stock", - "lastsale": "$54.05", - "netchange": "0.43", - "pctchange": "0.802%", - "volume": "875745", - "marketCap": "2950813429.00", + "lastsale": "$55.45", + "netchange": "1.40", + "pctchange": "2.59%", + "volume": "785718", + "marketCap": "3027245229.00", "country": "United States", "ipoyear": "", - "industry": "Industrial Specialties", - "sector": "Health Care", + "industry": "Fluid Controls", + "sector": "Industrials", "url": "/market-activity/stocks/enov" }, { "symbol": "ENR", "name": "Energizer Holdings Inc. Common Stock", - "lastsale": "$32.07", - "netchange": "0.32", - "pctchange": "1.008%", - "volume": "467578", - "marketCap": "2295613189.00", + "lastsale": "$32.22", + "netchange": "0.15", + "pctchange": "0.468%", + "volume": "478249", + "marketCap": "2306350388.00", "country": "United States", "ipoyear": "2015", "industry": "Industrial Machinery/Components", @@ -12686,11 +12672,11 @@ { "symbol": "ENS", "name": "EnerSys Common Stock", - "lastsale": "$96.05", - "netchange": "-1.84", - "pctchange": "-1.88%", - "volume": "473704", - "marketCap": "3880336533.00", + "lastsale": "$96.75", + "netchange": "0.70", + "pctchange": "0.729%", + "volume": "312070", + "marketCap": "3908615924.00", "country": "United States", "ipoyear": "2004", "industry": "Industrial Machinery/Components", @@ -12700,25 +12686,25 @@ { "symbol": "ENV", "name": "Envestnet Inc Common Stock", - "lastsale": "$48.60", - "netchange": "1.15", - "pctchange": "2.424%", - "volume": "843869", - "marketCap": "2656297881.00", + "lastsale": "$48.65", + "netchange": "0.05", + "pctchange": "0.103%", + "volume": "735688", + "marketCap": "2659030698.00", "country": "United States", "ipoyear": "2010", - "industry": "EDP Services", - "sector": "Technology", + "industry": "Business Services", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/env" }, { "symbol": "ENVA", "name": "Enova International Inc. Common Stock", - "lastsale": "$53.30", - "netchange": "-0.76", - "pctchange": "-1.406%", - "volume": "334186", - "marketCap": "1592005228.00", + "lastsale": "$54.77", + "netchange": "1.47", + "pctchange": "2.758%", + "volume": "417356", + "marketCap": "1635912314.00", "country": "United States", "ipoyear": "2014", "industry": "Finance: Consumer Services", @@ -12729,9 +12715,9 @@ "symbol": "ENZ", "name": "Enzo Biochem Inc. Common Stock ($0.01 Par Value)", "lastsale": "$1.35", - "netchange": "0.02", - "pctchange": "1.504%", - "volume": "218602", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "158370", "marketCap": "68161191.00", "country": "United States", "ipoyear": "1988", @@ -12742,10 +12728,10 @@ { "symbol": "EOD", "name": "Allspring Global Dividend Opportunity Fund Common Shares of Beneficial Interest", - "lastsale": "$4.33", - "netchange": "0.05", - "pctchange": "1.168%", - "volume": "75961", + "lastsale": "$4.32", + "netchange": "-0.01", + "pctchange": "-0.231%", + "volume": "79854", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -12756,11 +12742,11 @@ { "symbol": "EOG", "name": "EOG Resources Inc. Common Stock", - "lastsale": "$121.62", - "netchange": "1.51", - "pctchange": "1.257%", - "volume": "2875427", - "marketCap": "70922654595.00", + "lastsale": "$122.53", + "netchange": "0.91", + "pctchange": "0.748%", + "volume": "3498419", + "marketCap": "71453320733.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -12770,10 +12756,10 @@ { "symbol": "EOI", "name": "Eaton Vance Enhance Equity Income Fund Eaton Vance Enhanced Equity Income Fund Shares of Beneficial Interest", - "lastsale": "$16.27", - "netchange": "-0.02", - "pctchange": "-0.123%", - "volume": "57617", + "lastsale": "$16.34", + "netchange": "0.07", + "pctchange": "0.43%", + "volume": "53834", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -12784,10 +12770,10 @@ { "symbol": "EOS", "name": "Eaton Vance Enhance Equity Income Fund II Common Stock", - "lastsale": "$18.62", - "netchange": "-0.06", - "pctchange": "-0.321%", - "volume": "105689", + "lastsale": "$18.61", + "netchange": "-0.01", + "pctchange": "-0.054%", + "volume": "82657", "marketCap": "0.00", "country": "", "ipoyear": "2005", @@ -12798,24 +12784,24 @@ { "symbol": "EOT", "name": "Eaton Vance Municipal Income Trust EATON VANCE NATIONAL MUNICIPAL OPPORTUNITIES TRUST", - "lastsale": "$16.65", - "netchange": "-0.02", - "pctchange": "-0.12%", - "volume": "66161", - "marketCap": "260154935.00", + "lastsale": "$16.75", + "netchange": "0.10", + "pctchange": "0.601%", + "volume": "59211", + "marketCap": "261717427.00", "country": "United States", "ipoyear": "2009", - "industry": "Investment Bankers/Brokers/Service", + "industry": "Investment Managers", "sector": "Finance", "url": "/market-activity/stocks/eot" }, { "symbol": "EP^C", "name": "El Paso Corporation Preferred Stock", - "lastsale": "$46.48", - "netchange": "-0.215", - "pctchange": "-0.46%", - "volume": "1882", + "lastsale": "$46.50", + "netchange": "0.02", + "pctchange": "0.043%", + "volume": "10119", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12826,25 +12812,25 @@ { "symbol": "EPAC", "name": "Enerpac Tool Group Corp. Common Stock", - "lastsale": "$29.75", - "netchange": "0.15", - "pctchange": "0.507%", - "volume": "370355", - "marketCap": "1616682205.00", + "lastsale": "$30.28", + "netchange": "0.53", + "pctchange": "1.782%", + "volume": "367898", + "marketCap": "1645483603.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", - "sector": "Technology", + "sector": "Industrials", "url": "/market-activity/stocks/epac" }, { "symbol": "EPAM", "name": "EPAM Systems Inc. Common Stock", - "lastsale": "$300.35", - "netchange": "7.28", - "pctchange": "2.484%", - "volume": "898874", - "marketCap": "17330337967.00", + "lastsale": "$295.40", + "netchange": "-4.95", + "pctchange": "-1.648%", + "volume": "455766", + "marketCap": "17044720610.00", "country": "United States", "ipoyear": "2012", "industry": "EDP Services", @@ -12854,11 +12840,11 @@ { "symbol": "EPC", "name": "Edgewell Personal Care Company Common Stock", - "lastsale": "$36.32", - "netchange": "0.57", - "pctchange": "1.594%", - "volume": "337987", - "marketCap": "1816774742.00", + "lastsale": "$36.93", + "netchange": "0.61", + "pctchange": "1.68%", + "volume": "384606", + "marketCap": "1847287754.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -12868,11 +12854,11 @@ { "symbol": "EPD", "name": "Enterprise Products Partners L.P. Common Stock", - "lastsale": "$26.18", - "netchange": "-0.11", - "pctchange": "-0.418%", - "volume": "5407901", - "marketCap": "56859792299.00", + "lastsale": "$26.27", + "netchange": "0.09", + "pctchange": "0.344%", + "volume": "3810673", + "marketCap": "57055261409.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -12882,11 +12868,11 @@ { "symbol": "EPR", "name": "EPR Properties Common Stock", - "lastsale": "$48.03", - "netchange": "0.67", - "pctchange": "1.415%", - "volume": "496355", - "marketCap": "3618072715.00", + "lastsale": "$48.41", + "netchange": "0.38", + "pctchange": "0.791%", + "volume": "440816", + "marketCap": "3646697900.00", "country": "United States", "ipoyear": "1997", "industry": "Real Estate Investment Trusts", @@ -12896,10 +12882,10 @@ { "symbol": "EPR^C", "name": "EPR Properties 5.75% Series C Cumulative Convertible Preferred Shares", - "lastsale": "$21.2001", - "netchange": "0.0701", - "pctchange": "0.332%", - "volume": "43499", + "lastsale": "$21.35", + "netchange": "0.1499", + "pctchange": "0.707%", + "volume": "56953", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12910,10 +12896,10 @@ { "symbol": "EPR^E", "name": "EPR Properties Series E Cumulative Conv Pfd Shs Ser E", - "lastsale": "$28.01", - "netchange": "0.12", - "pctchange": "0.43%", - "volume": "10989", + "lastsale": "$28.28", + "netchange": "0.27", + "pctchange": "0.964%", + "volume": "26920", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12925,9 +12911,9 @@ "symbol": "EPR^G", "name": "EPR Properties 5.750% Series G Cumulative Redeemable Preferred Shares", "lastsale": "$20.53", - "netchange": "0.14", - "pctchange": "0.687%", - "volume": "15929", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "11926", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12938,11 +12924,11 @@ { "symbol": "EPRT", "name": "Essential Properties Realty Trust Inc. Common Stock", - "lastsale": "$25.44", - "netchange": "-0.28", - "pctchange": "-1.089%", - "volume": "1743220", - "marketCap": "3969256208.00", + "lastsale": "$25.66", + "netchange": "0.22", + "pctchange": "0.865%", + "volume": "1663615", + "marketCap": "4003581537.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -12952,11 +12938,11 @@ { "symbol": "EQBK", "name": "Equity Bancshares Inc. Class A Common Stock", - "lastsale": "$33.13", - "netchange": "0.37", - "pctchange": "1.129%", - "volume": "61161", - "marketCap": "510634810.00", + "lastsale": "$33.93", + "netchange": "0.80", + "pctchange": "2.415%", + "volume": "57705", + "marketCap": "522965262.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -12966,11 +12952,11 @@ { "symbol": "EQC", "name": "Equity Commonwealth Common Shares of Beneficial Interest", - "lastsale": "$19.45", - "netchange": "0.14", - "pctchange": "0.725%", - "volume": "1036130", - "marketCap": "2075549295.00", + "lastsale": "$19.11", + "netchange": "-0.34", + "pctchange": "-1.748%", + "volume": "2093942", + "marketCap": "2039267199.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -12980,10 +12966,10 @@ { "symbol": "EQC^D", "name": "Equity Commonwealth 6.50% Pfd Conv Shs Ser D", - "lastsale": "$25.0808", - "netchange": "-0.1692", - "pctchange": "-0.67%", - "volume": "4502", + "lastsale": "$24.86", + "netchange": "-0.2208", + "pctchange": "-0.88%", + "volume": "7164", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12994,11 +12980,11 @@ { "symbol": "EQH", "name": "Equitable Holdings Inc. Common Stock", - "lastsale": "$33.93", - "netchange": "-0.11", - "pctchange": "-0.323%", - "volume": "5046096", - "marketCap": "11484867574.00", + "lastsale": "$34.00", + "netchange": "0.07", + "pctchange": "0.206%", + "volume": "6530953", + "marketCap": "11508561672.00", "country": "United States", "ipoyear": "2018", "industry": "Specialty Insurers", @@ -13008,10 +12994,10 @@ { "symbol": "EQH^A", "name": "Equitable Holdings Inc. Depositary Shares", - "lastsale": "$21.36", - "netchange": "-0.07", - "pctchange": "-0.327%", - "volume": "117892", + "lastsale": "$21.66", + "netchange": "0.30", + "pctchange": "1.404%", + "volume": "75199", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13022,10 +13008,10 @@ { "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": "$16.70", - "netchange": "0.05", - "pctchange": "0.30%", - "volume": "65287", + "lastsale": "$16.82", + "netchange": "0.12", + "pctchange": "0.719%", + "volume": "136086", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13036,11 +13022,11 @@ { "symbol": "EQNR", "name": "Equinor ASA", - "lastsale": "$31.71", - "netchange": "0.85", - "pctchange": "2.754%", - "volume": "2831166", - "marketCap": "98996789382.00", + "lastsale": "$31.66", + "netchange": "-0.05", + "pctchange": "-0.158%", + "volume": "1840307", + "marketCap": "98840692268.00", "country": "Norway", "ipoyear": "", "industry": "Integrated oil Companies", @@ -13050,11 +13036,11 @@ { "symbol": "EQR", "name": "Equity Residential Common Shares of Beneficial Interest", - "lastsale": "$61.58", - "netchange": "0.27", - "pctchange": "0.44%", - "volume": "2544479", - "marketCap": "23383461436.00", + "lastsale": "$61.48", + "netchange": "-0.10", + "pctchange": "-0.162%", + "volume": "2043007", + "marketCap": "23345488942.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -13064,11 +13050,11 @@ { "symbol": "EQS", "name": "Equus Total Return Inc. Common Stock", - "lastsale": "$1.50", - "netchange": "0.01", - "pctchange": "0.671%", - "volume": "115", - "marketCap": "20277219.00", + "lastsale": "$1.48", + "netchange": "-0.02", + "pctchange": "-1.333%", + "volume": "10280", + "marketCap": "20006856.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -13078,11 +13064,11 @@ { "symbol": "EQT", "name": "EQT Corporation Common Stock", - "lastsale": "$38.91", - "netchange": "0.47", - "pctchange": "1.223%", - "volume": "6630286", - "marketCap": "16004928120.00", + "lastsale": "$38.84", + "netchange": "-0.07", + "pctchange": "-0.18%", + "volume": "7433554", + "marketCap": "15976134880.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -13092,11 +13078,11 @@ { "symbol": "ERF", "name": "Enerplus Corporation Common Stock", - "lastsale": "$15.09", - "netchange": "0.31", - "pctchange": "2.097%", - "volume": "1275769", - "marketCap": "3146225751.00", + "lastsale": "$15.31", + "netchange": "0.22", + "pctchange": "1.458%", + "volume": "1514267", + "marketCap": "3192095179.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -13106,11 +13092,11 @@ { "symbol": "ERJ", "name": "Embraer S.A. Common Stock", - "lastsale": "$19.00", - "netchange": "-0.22", - "pctchange": "-1.145%", - "volume": "1224023", - "marketCap": "3489505838.00", + "lastsale": "$18.69", + "netchange": "-0.31", + "pctchange": "-1.632%", + "volume": "2898341", + "marketCap": "3432571795.00", "country": "Brazil", "ipoyear": "2000", "industry": "Aerospace", @@ -13120,25 +13106,25 @@ { "symbol": "ERO", "name": "Ero Copper Corp. Common Shares", - "lastsale": "$15.91", - "netchange": "-0.30", - "pctchange": "-1.851%", - "volume": "287158", - "marketCap": "1486591818.00", + "lastsale": "$16.80", + "netchange": "0.89", + "pctchange": "5.594%", + "volume": "303037", + "marketCap": "1569751260.00", "country": "", "ipoyear": "2021", - "industry": "Metal Mining", - "sector": "Basic Materials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/ero" }, { "symbol": "ES", "name": "Eversource Energy (D/B/A) Common Stock", - "lastsale": "$61.98", - "netchange": "0.16", - "pctchange": "0.259%", - "volume": "4266559", - "marketCap": "21651238434.00", + "lastsale": "$61.60", + "netchange": "-0.38", + "pctchange": "-0.613%", + "volume": "2339556", + "marketCap": "21518494474.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -13148,11 +13134,11 @@ { "symbol": "ESAB", "name": "ESAB Corporation Common Stock", - "lastsale": "$86.32", - "netchange": "0.60", - "pctchange": "0.70%", - "volume": "228353", - "marketCap": "5202598935.00", + "lastsale": "$86.77", + "netchange": "0.45", + "pctchange": "0.521%", + "volume": "248497", + "marketCap": "5229720917.00", "country": "United States", "ipoyear": "2022", "industry": "Office Equipment/Supplies/Services", @@ -13162,11 +13148,11 @@ { "symbol": "ESE", "name": "ESCO Technologies Inc. Common Stock", - "lastsale": "$113.84", - "netchange": "0.15", - "pctchange": "0.132%", - "volume": "79266", - "marketCap": "2937523831.00", + "lastsale": "$114.83", + "netchange": "0.99", + "pctchange": "0.87%", + "volume": "110686", + "marketCap": "2963069760.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -13176,11 +13162,11 @@ { "symbol": "ESI", "name": "Element Solutions Inc. Common Stock", - "lastsale": "$22.21", - "netchange": "-0.15", - "pctchange": "-0.671%", - "volume": "1016056", - "marketCap": "5364077334.00", + "lastsale": "$22.20", + "netchange": "-0.01", + "pctchange": "-0.045%", + "volume": "1593754", + "marketCap": "5361662171.00", "country": "United States", "ipoyear": "2014", "industry": "Major Chemicals", @@ -13190,11 +13176,11 @@ { "symbol": "ESMT", "name": "EngageSmart Inc. Common Stock", - "lastsale": "$22.93", - "netchange": "0.08", - "pctchange": "0.35%", - "volume": "678392", - "marketCap": "3854460564.00", + "lastsale": "$22.89", + "netchange": "-0.04", + "pctchange": "-0.174%", + "volume": "1193843", + "marketCap": "3847736690.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -13204,11 +13190,11 @@ { "symbol": "ESNT", "name": "Essent Group Ltd. Common Shares", - "lastsale": "$51.16", - "netchange": "0.26", - "pctchange": "0.511%", - "volume": "456831", - "marketCap": "5461840270.00", + "lastsale": "$52.10", + "netchange": "0.94", + "pctchange": "1.837%", + "volume": "548081", + "marketCap": "5562194645.00", "country": "Bermuda", "ipoyear": "2013", "industry": "Property-Casualty Insurers", @@ -13218,11 +13204,11 @@ { "symbol": "ESRT", "name": "Empire State Realty Trust Inc. Class A Common Stock", - "lastsale": "$9.47", - "netchange": "-0.13", - "pctchange": "-1.354%", - "volume": "832217", - "marketCap": "1538684805.00", + "lastsale": "$9.63", + "netchange": "0.16", + "pctchange": "1.69%", + "volume": "1294697", + "marketCap": "1564681591.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -13232,11 +13218,11 @@ { "symbol": "ESS", "name": "Essex Property Trust Inc. Common Stock", - "lastsale": "$246.16", - "netchange": "1.21", - "pctchange": "0.494%", - "volume": "581357", - "marketCap": "15799682121.00", + "lastsale": "$245.84", + "netchange": "-0.32", + "pctchange": "-0.13%", + "volume": "443406", + "marketCap": "15779143047.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -13246,11 +13232,11 @@ { "symbol": "ESTC", "name": "Elastic N.V. Ordinary Shares", - "lastsale": "$114.01", - "netchange": "1.28", - "pctchange": "1.135%", - "volume": "948510", - "marketCap": "11358872849.00", + "lastsale": "$113.05", + "netchange": "-0.96", + "pctchange": "-0.842%", + "volume": "749620", + "marketCap": "11263227573.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -13260,11 +13246,11 @@ { "symbol": "ET", "name": "Energy Transfer LP Common Units ", - "lastsale": "$13.85", - "netchange": "0.14", - "pctchange": "1.021%", - "volume": "16699367", - "marketCap": "43559162452.00", + "lastsale": "$13.87", + "netchange": "0.02", + "pctchange": "0.144%", + "volume": "14887354", + "marketCap": "43622063769.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -13274,10 +13260,10 @@ { "symbol": "ET^C", "name": "Energy Transfer L.P. 7.375% Series C Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Unit", - "lastsale": "$25.35", - "netchange": "-0.07", - "pctchange": "-0.275%", - "volume": "21904", + "lastsale": "$25.34", + "netchange": "-0.01", + "pctchange": "-0.039%", + "volume": "9300", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13288,10 +13274,10 @@ { "symbol": "ET^D", "name": "Energy Transfer L.P. 7.625% Series D Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Unit", - "lastsale": "$25.35", - "netchange": "-0.15", - "pctchange": "-0.588%", - "volume": "40923", + "lastsale": "$25.33", + "netchange": "-0.02", + "pctchange": "-0.079%", + "volume": "30798", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13302,10 +13288,10 @@ { "symbol": "ET^E", "name": "Energy Transfer L.P. 7.600% Series E Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Unit", - "lastsale": "$24.97", - "netchange": "0.03", - "pctchange": "0.12%", - "volume": "34034", + "lastsale": "$24.96", + "netchange": "-0.01", + "pctchange": "-0.04%", + "volume": "40298", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13316,10 +13302,10 @@ { "symbol": "ET^I", "name": "Energy Transfer L.P. Series I Fixed Rate Perpetual Preferred Units", - "lastsale": "$9.78", - "netchange": "0.04", - "pctchange": "0.411%", - "volume": "172195", + "lastsale": "$9.73", + "netchange": "-0.05", + "pctchange": "-0.511%", + "volume": "147722", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13331,9 +13317,9 @@ "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": "$13.19", - "netchange": "0.09", - "pctchange": "0.687%", - "volume": "98870", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "56597", "marketCap": "387408740.00", "country": "United States", "ipoyear": "2005", @@ -13344,11 +13330,11 @@ { "symbol": "ETD", "name": "Ethan Allen Interiors Inc. Common Stock", - "lastsale": "$31.07", - "netchange": "-0.31", - "pctchange": "-0.988%", - "volume": "220019", - "marketCap": "789154822.00", + "lastsale": "$31.91", + "netchange": "0.84", + "pctchange": "2.704%", + "volume": "218955", + "marketCap": "810490195.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -13358,10 +13344,10 @@ { "symbol": "ETG", "name": "Eaton Vance Tax-Advantaged Global Dividend Income Fund Common Shares of Beneficial Interest", - "lastsale": "$17.05", - "netchange": "0.07", - "pctchange": "0.412%", - "volume": "127498", + "lastsale": "$17.21", + "netchange": "0.16", + "pctchange": "0.938%", + "volume": "128294", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -13372,10 +13358,10 @@ { "symbol": "ETI^", "name": "Entergy Texas Inc 5.375% Series A Preferred Stock Cumulative No Par Value", - "lastsale": "$22.5001", - "netchange": "-0.0799", - "pctchange": "-0.354%", - "volume": "10431", + "lastsale": "$22.5875", + "netchange": "0.0874", + "pctchange": "0.388%", + "volume": "1071", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13386,10 +13372,10 @@ { "symbol": "ETJ", "name": "Eaton Vance Risk-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest", - "lastsale": "$7.87", - "netchange": "-0.01", - "pctchange": "-0.127%", - "volume": "155815", + "lastsale": "$7.89", + "netchange": "0.02", + "pctchange": "0.254%", + "volume": "174836", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -13400,11 +13386,11 @@ { "symbol": "ETN", "name": "Eaton Corporation PLC Ordinary Shares", - "lastsale": "$237.13", - "netchange": "-0.28", - "pctchange": "-0.118%", - "volume": "1523924", - "marketCap": "94686009000.00", + "lastsale": "$238.15", + "netchange": "1.02", + "pctchange": "0.43%", + "volume": "1012945", + "marketCap": "95093295000.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -13414,11 +13400,11 @@ { "symbol": "ETO", "name": "Eaton Vance Tax-Advantage Global Dividend Opp Common Stock", - "lastsale": "$23.70", - "netchange": "0.38", - "pctchange": "1.63%", - "volume": "31082", - "marketCap": "388398871.00", + "lastsale": "$23.96", + "netchange": "0.26", + "pctchange": "1.097%", + "volume": "25067", + "marketCap": "392659786.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Managers", @@ -13428,11 +13414,11 @@ { "symbol": "ETR", "name": "Entergy Corporation Common Stock", - "lastsale": "$101.53", - "netchange": "0.65", - "pctchange": "0.644%", - "volume": "2042469", - "marketCap": "21470861203.00", + "lastsale": "$101.55", + "netchange": "0.02", + "pctchange": "0.02%", + "volume": "1541134", + "marketCap": "21475090665.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -13442,11 +13428,11 @@ { "symbol": "ETRN", "name": "Equitrans Midstream Corporation Common Stock ", - "lastsale": "$10.14", - "netchange": "0.14", - "pctchange": "1.40%", - "volume": "4051807", - "marketCap": "4393266540.00", + "lastsale": "$10.23", + "netchange": "0.09", + "pctchange": "0.888%", + "volume": "3579832", + "marketCap": "4432260030.00", "country": "United States", "ipoyear": "2018", "industry": "Natural Gas Distribution", @@ -13456,14 +13442,14 @@ { "symbol": "ETV", "name": "Eaton Vance Corporation Eaton Vance Tax-Managed Buy-Write Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$12.58", - "netchange": "0.05", - "pctchange": "0.399%", - "volume": "255031", - "marketCap": "1374595830.00", + "lastsale": "$12.65", + "netchange": "0.07", + "pctchange": "0.556%", + "volume": "231610", + "marketCap": "1382244615.00", "country": "United States", "ipoyear": "2005", - "industry": "Investment Bankers/Brokers/Service", + "industry": "Investment Managers", "sector": "Finance", "url": "/market-activity/stocks/etv" }, @@ -13471,24 +13457,24 @@ "symbol": "ETW", "name": "Eaton Vance Corporation Eaton Vance Tax-Managed Global Buy-Write Opportunites Fund Common Shares of Beneficial Interest", "lastsale": "$7.88", - "netchange": "0.02", - "pctchange": "0.254%", - "volume": "341829", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "452080", "marketCap": "863630554.00", "country": "United States", "ipoyear": "2005", - "industry": "Investment Managers", + "industry": "Investment Bankers/Brokers/Service", "sector": "Finance", "url": "/market-activity/stocks/etw" }, { "symbol": "ETWO", "name": "E2open Parent Holdings Inc.Class A Common Stock", - "lastsale": "$4.16", - "netchange": "0.09", - "pctchange": "2.211%", - "volume": "2303785", - "marketCap": "1261742535.00", + "lastsale": "$4.29", + "netchange": "0.13", + "pctchange": "3.125%", + "volume": "2309722", + "marketCap": "1301171989.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -13498,11 +13484,11 @@ { "symbol": "ETX ", "name": "Eaton Vance Municipal Income 2028 Term Trust Common Shares of Beneficial Interest", - "lastsale": "$17.50", - "netchange": "-0.24", - "pctchange": "-1.353%", - "volume": "36038", - "marketCap": "190486730.00", + "lastsale": "$17.51", + "netchange": "0.01", + "pctchange": "0.057%", + "volume": "19136", + "marketCap": "190595580.00", "country": "", "ipoyear": "2013", "industry": "Investment Managers", @@ -13512,10 +13498,10 @@ { "symbol": "ETY", "name": "Eaton Vance Tax-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest", - "lastsale": "$12.04", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "233148", + "lastsale": "$12.16", + "netchange": "0.12", + "pctchange": "0.997%", + "volume": "237006", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -13526,11 +13512,11 @@ { "symbol": "EURN", "name": "Euronav NV Ordinary Shares", - "lastsale": "$17.59", + "lastsale": "$17.64", "netchange": "0.05", - "pctchange": "0.285%", - "volume": "2537048", - "marketCap": "3870234702.00", + "pctchange": "0.284%", + "volume": "2090968", + "marketCap": "3881235937.00", "country": "", "ipoyear": "2015", "industry": "Marine Transportation", @@ -13540,11 +13526,11 @@ { "symbol": "EVA", "name": "Enviva Inc. Common Stock", - "lastsale": "$1.08", - "netchange": "-0.17", - "pctchange": "-13.60%", - "volume": "1258148", - "marketCap": "80456260.00", + "lastsale": "$0.9972", + "netchange": "-0.0828", + "pctchange": "-7.667%", + "volume": "4006166", + "marketCap": "74287947.00", "country": "United States", "ipoyear": "2015", "industry": "Forest Products", @@ -13554,11 +13540,11 @@ { "symbol": "EVC", "name": "Entravision Communications Corporation Common Stock", - "lastsale": "$4.18", - "netchange": "-0.01", - "pctchange": "-0.239%", - "volume": "339972", - "marketCap": "367826377.00", + "lastsale": "$4.28", + "netchange": "0.10", + "pctchange": "2.392%", + "volume": "206301", + "marketCap": "376626051.00", "country": "United States", "ipoyear": "2000", "industry": "Broadcasting", @@ -13568,11 +13554,11 @@ { "symbol": "EVEX", "name": "Eve Holding Inc. Common Stock", - "lastsale": "$7.18", - "netchange": "0.15", - "pctchange": "2.134%", - "volume": "72450", - "marketCap": "1933997771.00", + "lastsale": "$7.27", + "netchange": "0.09", + "pctchange": "1.253%", + "volume": "48372", + "marketCap": "1958240083.00", "country": "", "ipoyear": "2022", "industry": "Aerospace", @@ -13582,11 +13568,11 @@ { "symbol": "EVF", "name": "Eaton Vance Senior Income Trust Common Stock", - "lastsale": "$6.25", - "netchange": "0.01", - "pctchange": "0.16%", - "volume": "130024", - "marketCap": "109617863.00", + "lastsale": "$6.14", + "netchange": "-0.11", + "pctchange": "-1.76%", + "volume": "92598", + "marketCap": "107688588.00", "country": "United States", "ipoyear": "1998", "industry": "Investment Bankers/Brokers/Service", @@ -13596,10 +13582,10 @@ { "symbol": "EVG", "name": "Eaton Vance Short Diversified Income Fund Eaton Vance Short Duration Diversified Income Fund Common Shares of Beneficial Interest", - "lastsale": "$10.495", - "netchange": "0.045", - "pctchange": "0.431%", - "volume": "33191", + "lastsale": "$10.49", + "netchange": "-0.005", + "pctchange": "-0.048%", + "volume": "37685", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -13610,11 +13596,11 @@ { "symbol": "EVH", "name": "Evolent Health Inc Class A Common Stock", - "lastsale": "$30.69", - "netchange": "0.35", - "pctchange": "1.154%", - "volume": "1019237", - "marketCap": "3528112855.00", + "lastsale": "$30.94", + "netchange": "0.25", + "pctchange": "0.815%", + "volume": "1414547", + "marketCap": "3556852778.00", "country": "United States", "ipoyear": "2015", "industry": "Other Consumer Services", @@ -13624,25 +13610,25 @@ { "symbol": "EVN", "name": "Eaton Vance Municipal Income Trust Common Stock", - "lastsale": "$9.77", - "netchange": "-0.02", - "pctchange": "-0.204%", - "volume": "138625", - "marketCap": "387548183.00", + "lastsale": "$9.93", + "netchange": "0.16", + "pctchange": "1.638%", + "volume": "305294", + "marketCap": "393894929.00", "country": "United States", "ipoyear": "1999", - "industry": "Investment Bankers/Brokers/Service", + "industry": "Investment Managers", "sector": "Finance", "url": "/market-activity/stocks/evn" }, { "symbol": "EVR", "name": "Evercore Inc. Class A Common Stock", - "lastsale": "$164.81", - "netchange": "0.13", - "pctchange": "0.079%", - "volume": "146100", - "marketCap": "6208824008.00", + "lastsale": "$167.20", + "netchange": "2.39", + "pctchange": "1.45%", + "volume": "221198", + "marketCap": "6298861562.00", "country": "United States", "ipoyear": "2006", "industry": "Investment Managers", @@ -13652,11 +13638,11 @@ { "symbol": "EVRI", "name": "Everi Holdings Inc. Common Stock", - "lastsale": "$11.00", - "netchange": "0.06", - "pctchange": "0.548%", - "volume": "1096241", - "marketCap": "941232215.00", + "lastsale": "$11.29", + "netchange": "0.29", + "pctchange": "2.636%", + "volume": "987173", + "marketCap": "966046519.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -13666,10 +13652,10 @@ { "symbol": "EVT", "name": "Eaton Vance Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest", - "lastsale": "$22.23", - "netchange": "0.18", - "pctchange": "0.816%", - "volume": "210332", + "lastsale": "$22.37", + "netchange": "0.14", + "pctchange": "0.63%", + "volume": "140127", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -13680,11 +13666,11 @@ { "symbol": "EVTC", "name": "Evertec Inc. Common Stock", - "lastsale": "$40.36", - "netchange": "0.06", - "pctchange": "0.149%", - "volume": "343574", - "marketCap": "2608504012.00", + "lastsale": "$41.25", + "netchange": "0.89", + "pctchange": "2.205%", + "volume": "263195", + "marketCap": "2666025533.00", "country": "Puerto Rico", "ipoyear": "2013", "industry": "EDP Services", @@ -13694,11 +13680,11 @@ { "symbol": "EVTL", "name": "Vertical Aerospace Ltd. Ordinary Shares", - "lastsale": "$0.8012", - "netchange": "0.0591", - "pctchange": "7.964%", - "volume": "536796", - "marketCap": "171625052.00", + "lastsale": "$0.786", + "netchange": "-0.0152", + "pctchange": "-1.897%", + "volume": "421762", + "marketCap": "168369060.00", "country": "", "ipoyear": "2021", "industry": "Aerospace", @@ -13708,11 +13694,11 @@ { "symbol": "EW", "name": "Edwards Lifesciences Corporation Common Stock", - "lastsale": "$74.88", - "netchange": "-2.02", - "pctchange": "-2.627%", - "volume": "5089937", - "marketCap": "45414720000.00", + "lastsale": "$75.31", + "netchange": "0.43", + "pctchange": "0.574%", + "volume": "5035238", + "marketCap": "45675515000.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -13723,9 +13709,9 @@ "symbol": "EXG", "name": "Eaton Vance Tax-Managed Global Diversified Equity Income Fund Common Shares of Beneficial Interest", "lastsale": "$7.79", - "netchange": "0.03", - "pctchange": "0.387%", - "volume": "498355", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "719722", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -13736,25 +13722,25 @@ { "symbol": "EXK", "name": "Endeavour Silver Corporation Ordinary Shares (Canada)", - "lastsale": "$2.06", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3216086", - "marketCap": "425451021.00", + "lastsale": "$2.07", + "netchange": "0.01", + "pctchange": "0.485%", + "volume": "5501196", + "marketCap": "427516318.00", "country": "Canada", "ipoyear": "", - "industry": "Precious Metals", - "sector": "Basic Materials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/exk" }, { "symbol": "EXP", "name": "Eagle Materials Inc Common Stock", - "lastsale": "$203.31", - "netchange": "-0.25", - "pctchange": "-0.123%", - "volume": "261510", - "marketCap": "7092853403.00", + "lastsale": "$204.26", + "netchange": "0.95", + "pctchange": "0.467%", + "volume": "215431", + "marketCap": "7125995947.00", "country": "United States", "ipoyear": "", "industry": "Building Materials", @@ -13764,11 +13750,11 @@ { "symbol": "EXPD", "name": "Expeditors International of Washington Inc. Common Stock", - "lastsale": "$126.52", - "netchange": "2.07", - "pctchange": "1.663%", - "volume": "2106909", - "marketCap": "18394663219.00", + "lastsale": "$126.49", + "netchange": "-0.03", + "pctchange": "-0.024%", + "volume": "1091449", + "marketCap": "18390301538.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -13778,11 +13764,11 @@ { "symbol": "EXPR", "name": "Express Inc. Common Stock", - "lastsale": "$7.93", - "netchange": "-0.36", - "pctchange": "-4.343%", - "volume": "61793", - "marketCap": "29707826.00", + "lastsale": "$8.43", + "netchange": "0.50", + "pctchange": "6.305%", + "volume": "115777", + "marketCap": "31580955.00", "country": "United States", "ipoyear": "2010", "industry": "Clothing/Shoe/Accessory Stores", @@ -13792,11 +13778,11 @@ { "symbol": "EXR", "name": "Extra Space Storage Inc Common Stock", - "lastsale": "$151.61", - "netchange": "-2.12", - "pctchange": "-1.379%", - "volume": "1378907", - "marketCap": "32031830593.00", + "lastsale": "$153.59", + "netchange": "1.98", + "pctchange": "1.306%", + "volume": "1255250", + "marketCap": "32450160681.00", "country": "United States", "ipoyear": "2004", "industry": "Real Estate Investment Trusts", @@ -13806,10 +13792,10 @@ { "symbol": "EXTO", "name": "Almacenes Exito S.A. American Depositary Share each representing eight (8) Common Shares", - "lastsale": "$7.14", - "netchange": "-0.02", - "pctchange": "-0.279%", - "volume": "1524579", + "lastsale": "$7.16", + "netchange": "0.02", + "pctchange": "0.28%", + "volume": "769473", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -13820,11 +13806,11 @@ { "symbol": "F", "name": "Ford Motor Company Common Stock", - "lastsale": "$11.93", - "netchange": "-0.09", - "pctchange": "-0.749%", - "volume": "43373409", - "marketCap": "47755246433.00", + "lastsale": "$12.02", + "netchange": "0.09", + "pctchange": "0.754%", + "volume": "35692653", + "marketCap": "48115512333.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -13834,10 +13820,10 @@ { "symbol": "F^B", "name": "Ford Motor Company 6.20% Notes due June 1 2059", - "lastsale": "$24.5812", - "netchange": "-0.2788", - "pctchange": "-1.121%", - "volume": "45516", + "lastsale": "$24.61", + "netchange": "0.0288", + "pctchange": "0.117%", + "volume": "26439", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13848,10 +13834,10 @@ { "symbol": "F^C", "name": "Ford Motor Company 6% Notes due December 1 2059", - "lastsale": "$24.36", - "netchange": "-0.26", - "pctchange": "-1.056%", - "volume": "40561", + "lastsale": "$24.39", + "netchange": "0.03", + "pctchange": "0.123%", + "volume": "67978", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13862,10 +13848,10 @@ { "symbol": "F^D", "name": "Ford Motor Company 6.500% Notes due August 15 2062", - "lastsale": "$24.59", - "netchange": "-0.23", - "pctchange": "-0.927%", - "volume": "86638", + "lastsale": "$24.23", + "netchange": "-0.36", + "pctchange": "-1.464%", + "volume": "113109", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13876,11 +13862,11 @@ { "symbol": "FAF", "name": "First American Corporation (New) Common Stock", - "lastsale": "$63.83", - "netchange": "-0.54", - "pctchange": "-0.839%", - "volume": "1104679", - "marketCap": "6586060975.00", + "lastsale": "$65.13", + "netchange": "1.30", + "pctchange": "2.037%", + "volume": "983799", + "marketCap": "6720196636.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -13890,10 +13876,10 @@ { "symbol": "FAM", "name": "First Trust/abrdn Global Opportunity Income Fund Common Shares of Beneficial Interest", - "lastsale": "$6.16", - "netchange": "-0.02", - "pctchange": "-0.324%", - "volume": "27886", + "lastsale": "$6.26", + "netchange": "0.10", + "pctchange": "1.623%", + "volume": "19450", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -13904,11 +13890,11 @@ { "symbol": "FATH", "name": "Fathom Digital Manufacturing Corporation Class A Common Stock", - "lastsale": "$4.52", - "netchange": "0.01", - "pctchange": "0.222%", - "volume": "2218", - "marketCap": "30891773.00", + "lastsale": "$4.41", + "netchange": "-0.11", + "pctchange": "-2.434%", + "volume": "5697", + "marketCap": "30139982.00", "country": "", "ipoyear": "2021", "industry": "Computer peripheral equipment", @@ -13918,11 +13904,11 @@ { "symbol": "FBIN", "name": "Fortune Brands Innovations Inc. Common Stock", - "lastsale": "$78.02", - "netchange": "-1.38", - "pctchange": "-1.738%", - "volume": "1035435", - "marketCap": "9837929013.00", + "lastsale": "$78.78", + "netchange": "0.76", + "pctchange": "0.974%", + "volume": "1060013", + "marketCap": "9933761185.00", "country": "United States", "ipoyear": "", "industry": "Forest Products", @@ -13932,11 +13918,11 @@ { "symbol": "FBK", "name": "FB Financial Corporation Common Stock", - "lastsale": "$38.91", - "netchange": "-0.32", - "pctchange": "-0.816%", - "volume": "135358", - "marketCap": "1822676694.00", + "lastsale": "$39.94", + "netchange": "1.03", + "pctchange": "2.647%", + "volume": "141920", + "marketCap": "1870925396.00", "country": "United States", "ipoyear": "2016", "industry": "Major Banks", @@ -13946,11 +13932,11 @@ { "symbol": "FBP", "name": "First BanCorp. New Common Stock", - "lastsale": "$16.49", - "netchange": "-0.02", - "pctchange": "-0.121%", - "volume": "1946572", - "marketCap": "182939483.00", + "lastsale": "$16.76", + "netchange": "0.27", + "pctchange": "1.637%", + "volume": "1626522", + "marketCap": "185934853.00", "country": "Puerto Rico", "ipoyear": "", "industry": "Major Banks", @@ -13960,11 +13946,11 @@ { "symbol": "FBRT", "name": "Franklin BSP Realty Trust Inc. Common Stock", - "lastsale": "$14.11", - "netchange": "-0.03", - "pctchange": "-0.212%", - "volume": "468647", - "marketCap": "1158052570.00", + "lastsale": "$14.37", + "netchange": "0.26", + "pctchange": "1.843%", + "volume": "344124", + "marketCap": "1179391597.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -13974,10 +13960,10 @@ { "symbol": "FBRT^E", "name": "Franklin BSP Realty Trust Inc. 7.50% Series E Cumulative Redeemable Preferred Stock", - "lastsale": "$20.0693", - "netchange": "-0.1107", - "pctchange": "-0.549%", - "volume": "35104", + "lastsale": "$20.43", + "netchange": "0.3607", + "pctchange": "1.797%", + "volume": "33320", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13988,11 +13974,11 @@ { "symbol": "FC", "name": "Franklin Covey Company Common Stock", - "lastsale": "$40.70", - "netchange": "0.38", - "pctchange": "0.942%", - "volume": "45276", - "marketCap": "546738892.00", + "lastsale": "$41.15", + "netchange": "0.45", + "pctchange": "1.106%", + "volume": "76957", + "marketCap": "552783916.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -14002,11 +13988,11 @@ { "symbol": "FCF", "name": "First Commonwealth Financial Corporation Common Stock", - "lastsale": "$15.05", - "netchange": "-0.17", - "pctchange": "-1.117%", - "volume": "502031", - "marketCap": "1536777157.00", + "lastsale": "$15.30", + "netchange": "0.25", + "pctchange": "1.661%", + "volume": "500189", + "marketCap": "1562305017.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14016,11 +14002,11 @@ { "symbol": "FCN", "name": "FTI Consulting Inc. Common Stock", - "lastsale": "$203.64", - "netchange": "3.94", - "pctchange": "1.973%", - "volume": "240358", - "marketCap": "7231199584.00", + "lastsale": "$200.90", + "netchange": "-2.74", + "pctchange": "-1.346%", + "volume": "260393", + "marketCap": "7133902949.00", "country": "United States", "ipoyear": "1999", "industry": "Professional Services", @@ -14030,11 +14016,11 @@ { "symbol": "FCPT", "name": "Four Corners Property Trust Inc. Common Stock", - "lastsale": "$24.91", - "netchange": "-0.07", - "pctchange": "-0.28%", - "volume": "1211277", - "marketCap": "2255979007.00", + "lastsale": "$24.98", + "netchange": "0.07", + "pctchange": "0.281%", + "volume": "724187", + "marketCap": "2262318571.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -14044,14 +14030,14 @@ { "symbol": "FCRX", "name": "Crescent Capital BDC Inc. 5.00% Notes due 2026", - "lastsale": "$23.7499", - "netchange": "-0.0001", - "pctchange": "0.00%", - "volume": "351", - "marketCap": "880208035.00", + "lastsale": "$23.70", + "netchange": "-0.0499", + "pctchange": "-0.21%", + "volume": "1949", + "marketCap": "878358664.00", "country": "United States", "ipoyear": "2023", - "industry": "Finance: Consumer Services", + "industry": "Finance/Investors Services", "sector": "Finance", "url": "/market-activity/stocks/fcrx" }, @@ -14059,9 +14045,9 @@ "symbol": "FCT", "name": "First Trust Senior Floating Rate Income Fund II Common Shares of Beneficial Interest", "lastsale": "$9.90", - "netchange": "-0.08", - "pctchange": "-0.802%", - "volume": "174205", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "128153", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -14072,11 +14058,11 @@ { "symbol": "FCX", "name": "Freeport-McMoRan Inc. Common Stock", - "lastsale": "$41.35", - "netchange": "-0.15", - "pctchange": "-0.361%", - "volume": "12240594", - "marketCap": "59294959039.00", + "lastsale": "$42.18", + "netchange": "0.83", + "pctchange": "2.007%", + "volume": "16398032", + "marketCap": "60485160152.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -14086,11 +14072,11 @@ { "symbol": "FDP", "name": "Fresh Del Monte Produce Inc. Common Stock", - "lastsale": "$25.11", - "netchange": "0.14", - "pctchange": "0.561%", - "volume": "179355", - "marketCap": "1208482429.00", + "lastsale": "$25.73", + "netchange": "0.62", + "pctchange": "2.469%", + "volume": "175515", + "marketCap": "1238321501.00", "country": "Cayman Islands", "ipoyear": "1997", "industry": "Farming/Seeds/Milling", @@ -14100,11 +14086,11 @@ { "symbol": "FDX", "name": "FedEx Corporation Common Stock", - "lastsale": "$281.92", - "netchange": "0.63", - "pctchange": "0.224%", - "volume": "2464877", - "marketCap": "70880452418.00", + "lastsale": "$280.00", + "netchange": "-1.92", + "pctchange": "-0.681%", + "volume": "6396283", + "marketCap": "70397725160.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -14114,11 +14100,11 @@ { "symbol": "FE", "name": "FirstEnergy Corp. Common Stock", - "lastsale": "$36.82", - "netchange": "-0.16", - "pctchange": "-0.433%", - "volume": "2924672", - "marketCap": "21127861783.00", + "lastsale": "$36.92", + "netchange": "0.10", + "pctchange": "0.272%", + "volume": "2476200", + "marketCap": "21185243265.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -14131,7 +14117,7 @@ "lastsale": "$9.75", "netchange": "0.00", "pctchange": "0.00%", - "volume": "306", + "volume": "241", "marketCap": "20707840.00", "country": "", "ipoyear": "2017", @@ -14142,10 +14128,10 @@ { "symbol": "FEI ", "name": "First Trust MLP and Energy Income Fund Common Shares of Beneficial Interest", - "lastsale": "$8.60", - "netchange": "0.08", - "pctchange": "0.939%", - "volume": "85112", + "lastsale": "$8.64", + "netchange": "0.04", + "pctchange": "0.465%", + "volume": "102329", "marketCap": "0.00", "country": "", "ipoyear": "2012", @@ -14156,11 +14142,11 @@ { "symbol": "FENG", "name": "Phoenix New Media Limited American Depositary Shares each representing 48 Class A ordinary shares.", - "lastsale": "$1.33", - "netchange": "-0.01", - "pctchange": "-0.746%", - "volume": "5194", - "marketCap": "16135237.00", + "lastsale": "$1.31", + "netchange": "-0.02", + "pctchange": "-1.504%", + "volume": "10898", + "marketCap": "15892602.00", "country": "China", "ipoyear": "2011", "industry": "Broadcasting", @@ -14170,11 +14156,11 @@ { "symbol": "FERG", "name": "Ferguson plc Ordinary Shares", - "lastsale": "$188.32", - "netchange": "-0.59", - "pctchange": "-0.312%", - "volume": "996260", - "marketCap": "38391631569.00", + "lastsale": "$189.13", + "netchange": "0.81", + "pctchange": "0.43%", + "volume": "1587156", + "marketCap": "38556761251.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Miscellaneous", @@ -14184,11 +14170,11 @@ { "symbol": "FET", "name": "Forum Energy Technologies Inc. Common Stock", - "lastsale": "$22.10", - "netchange": "0.26", - "pctchange": "1.19%", - "volume": "23797", - "marketCap": "225264814.00", + "lastsale": "$22.60", + "netchange": "0.50", + "pctchange": "2.262%", + "volume": "27033", + "marketCap": "230361303.00", "country": "United States", "ipoyear": "2012", "industry": "Metal Fabrications", @@ -14198,11 +14184,11 @@ { "symbol": "FF", "name": "FutureFuel Corp. Common shares", - "lastsale": "$6.14", - "netchange": "-0.05", - "pctchange": "-0.808%", - "volume": "292162", - "marketCap": "268706312.00", + "lastsale": "$6.27", + "netchange": "0.13", + "pctchange": "2.117%", + "volume": "241941", + "marketCap": "274395534.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -14212,10 +14198,10 @@ { "symbol": "FFA", "name": "First Trust Enhanced Equity Income Fund", - "lastsale": "$18.00", - "netchange": "0.06", - "pctchange": "0.334%", - "volume": "15359", + "lastsale": "$18.12", + "netchange": "0.12", + "pctchange": "0.667%", + "volume": "32652", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -14226,10 +14212,10 @@ { "symbol": "FFC", "name": "Flaherty & Crumrine Preferred and Income Securities Fund Incorporated", - "lastsale": "$13.73", - "netchange": "-0.07", - "pctchange": "-0.507%", - "volume": "210300", + "lastsale": "$13.86", + "netchange": "0.13", + "pctchange": "0.947%", + "volume": "171188", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -14240,11 +14226,11 @@ { "symbol": "FFWM", "name": "First Foundation Inc. Common Stock", - "lastsale": "$8.80", - "netchange": "-0.05", - "pctchange": "-0.565%", - "volume": "505426", - "marketCap": "496705211.00", + "lastsale": "$9.20", + "netchange": "0.40", + "pctchange": "4.545%", + "volume": "663576", + "marketCap": "519282721.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14254,11 +14240,11 @@ { "symbol": "FG", "name": "F&G Annuities & Life Inc. Common Stock", - "lastsale": "$45.45", - "netchange": "1.21", - "pctchange": "2.735%", - "volume": "278890", - "marketCap": "5703827060.00", + "lastsale": "$46.54", + "netchange": "1.09", + "pctchange": "2.398%", + "volume": "245627", + "marketCap": "5840618512.00", "country": "United States", "ipoyear": "2022", "industry": "Life Insurance", @@ -14268,10 +14254,10 @@ { "symbol": "FGB", "name": "First Trust Specialty Finance and Financial Opportunities Fund", - "lastsale": "$3.51", - "netchange": "0.03", - "pctchange": "0.862%", - "volume": "63554", + "lastsale": "$3.5217", + "netchange": "0.0117", + "pctchange": "0.333%", + "volume": "52458", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -14282,11 +14268,11 @@ { "symbol": "FGN", "name": "F&G Annuities & Life Inc. 7.950% Senior Notes due 2053", - "lastsale": "$25.90", - "netchange": "0.01", - "pctchange": "0.039%", - "volume": "275295", - "marketCap": "3250365696.00", + "lastsale": "$26.01", + "netchange": "0.11", + "pctchange": "0.425%", + "volume": "155544", + "marketCap": "3264170337.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -14296,11 +14282,11 @@ { "symbol": "FHI", "name": "Federated Hermes Inc. Common Stock", - "lastsale": "$33.15", - "netchange": "-0.52", - "pctchange": "-1.544%", - "volume": "1088976", - "marketCap": "2859348278.00", + "lastsale": "$33.81", + "netchange": "0.66", + "pctchange": "1.991%", + "volume": "604008", + "marketCap": "2916276479.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -14310,11 +14296,11 @@ { "symbol": "FHN", "name": "First Horizon Corporation Common Stock", - "lastsale": "$13.62", - "netchange": "-0.16", - "pctchange": "-1.161%", - "volume": "7971666", - "marketCap": "7610440862.00", + "lastsale": "$13.97", + "netchange": "0.35", + "pctchange": "2.57%", + "volume": "8898757", + "marketCap": "7806010194.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14324,10 +14310,10 @@ { "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": "$23.26", - "netchange": "0.1525", - "pctchange": "0.66%", - "volume": "5829", + "lastsale": "$23.36", + "netchange": "0.10", + "pctchange": "0.43%", + "volume": "10600", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14338,10 +14324,10 @@ { "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": "$23.16", - "netchange": "-0.19", - "pctchange": "-0.814%", - "volume": "1784", + "lastsale": "$23.12", + "netchange": "-0.04", + "pctchange": "-0.173%", + "volume": "6139", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14352,10 +14338,10 @@ { "symbol": "FHN^D", "name": "First Horizon Corporation Depositary Shares each representing a 1/400th interest in a share of Non-Cumulative Perpetual Preferred Stock Series D", - "lastsale": "$24.02", - "netchange": "-0.03", - "pctchange": "-0.125%", - "volume": "7813", + "lastsale": "$24.08", + "netchange": "0.06", + "pctchange": "0.25%", + "volume": "22725", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14366,10 +14352,10 @@ { "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": "$22.90", - "netchange": "-0.498", - "pctchange": "-2.128%", - "volume": "3928", + "lastsale": "$23.55", + "netchange": "0.65", + "pctchange": "2.838%", + "volume": "11519", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14380,10 +14366,10 @@ { "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": "$17.00", - "netchange": "-0.14", - "pctchange": "-0.817%", - "volume": "22918", + "lastsale": "$17.71", + "netchange": "0.71", + "pctchange": "4.176%", + "volume": "32209", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14394,11 +14380,11 @@ { "symbol": "FI", "name": "Fiserv Inc. Common Stock", - "lastsale": "$134.49", - "netchange": "1.48", - "pctchange": "1.113%", - "volume": "4164973", - "marketCap": "80718976945.00", + "lastsale": "$134.18", + "netchange": "-0.31", + "pctchange": "-0.231%", + "volume": "4221796", + "marketCap": "80532919373.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -14408,11 +14394,11 @@ { "symbol": "FICO", "name": "Fair Isaac Corproation Common Stock", - "lastsale": "$1148.77", - "netchange": "18.99", - "pctchange": "1.681%", - "volume": "359591", - "marketCap": "28390192875.00", + "lastsale": "$1152.51", + "netchange": "3.74", + "pctchange": "0.326%", + "volume": "322344", + "marketCap": "28482621578.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -14422,10 +14408,10 @@ { "symbol": "FIF", "name": "First Trust Energy Infrastructure Fund Common Shares of Beneficial Interest", - "lastsale": "$16.36", - "netchange": "0.15", - "pctchange": "0.925%", - "volume": "33347", + "lastsale": "$16.41", + "netchange": "0.05", + "pctchange": "0.306%", + "volume": "21197", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -14436,11 +14422,11 @@ { "symbol": "FIGS", "name": "FIGS Inc. Class A Common Stock", - "lastsale": "$6.99", - "netchange": "-0.15", - "pctchange": "-2.101%", - "volume": "2211869", - "marketCap": "1182252923.00", + "lastsale": "$7.51", + "netchange": "0.52", + "pctchange": "7.439%", + "volume": "3265692", + "marketCap": "1270203069.00", "country": "United States", "ipoyear": "2021", "industry": "Apparel", @@ -14450,11 +14436,11 @@ { "symbol": "FIHL", "name": "Fidelis Insurance Holdings Limited Common Shares", - "lastsale": "$12.23", - "netchange": "0.17", - "pctchange": "1.41%", - "volume": "253416", - "marketCap": "1442097441.00", + "lastsale": "$12.43", + "netchange": "0.20", + "pctchange": "1.635%", + "volume": "197947", + "marketCap": "1465680392.00", "country": "Bermuda", "ipoyear": "2023", "industry": "", @@ -14464,11 +14450,11 @@ { "symbol": "FINS", "name": "Angel Oak Financial Strategies Income Term Trust Common Shares of Beneficial Interest", - "lastsale": "$11.85", - "netchange": "-0.05", - "pctchange": "-0.42%", - "volume": "199125", - "marketCap": "296992260.00", + "lastsale": "$11.83", + "netchange": "-0.02", + "pctchange": "-0.169%", + "volume": "83017", + "marketCap": "296491008.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -14478,11 +14464,11 @@ { "symbol": "FINV", "name": "FinVolution Group American Depositary Shares", - "lastsale": "$4.67", - "netchange": "-0.07", - "pctchange": "-1.477%", - "volume": "624596", - "marketCap": "1319925783.00", + "lastsale": "$4.75", + "netchange": "0.08", + "pctchange": "1.713%", + "volume": "862210", + "marketCap": "1342536932.00", "country": "United States", "ipoyear": "2017", "industry": "Finance: Consumer Services", @@ -14492,11 +14478,11 @@ { "symbol": "FIS", "name": "Fidelity National Information Services Inc. Common Stock", - "lastsale": "$60.04", - "netchange": "0.63", - "pctchange": "1.06%", - "volume": "6678029", - "marketCap": "35572715404.00", + "lastsale": "$59.92", + "netchange": "-0.12", + "pctchange": "-0.20%", + "volume": "5128387", + "marketCap": "35501617372.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -14506,11 +14492,11 @@ { "symbol": "FIX", "name": "Comfort Systems USA Inc. Common Stock", - "lastsale": "$203.08", - "netchange": "-0.29", - "pctchange": "-0.143%", - "volume": "292501", - "marketCap": "7252964630.00", + "lastsale": "$207.24", + "netchange": "4.16", + "pctchange": "2.048%", + "volume": "253102", + "marketCap": "7401538261.00", "country": "United States", "ipoyear": "1997", "industry": "Engineering & Construction", @@ -14520,11 +14506,11 @@ { "symbol": "FL", "name": "Foot Locker Inc.", - "lastsale": "$29.53", - "netchange": "-0.95", - "pctchange": "-3.117%", - "volume": "3687747", - "marketCap": "2780598161.00", + "lastsale": "$31.42", + "netchange": "1.89", + "pctchange": "6.40%", + "volume": "3779411", + "marketCap": "2958563976.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -14534,10 +14520,10 @@ { "symbol": "FLC", "name": "Flaherty & Crumrine Total Return Fund Inc Common Stock", - "lastsale": "$14.50", - "netchange": "-0.09", - "pctchange": "-0.617%", - "volume": "47645", + "lastsale": "$14.61", + "netchange": "0.11", + "pctchange": "0.759%", + "volume": "89033", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -14548,10 +14534,10 @@ { "symbol": "FLME", "name": "Flame Acquisition Corp. Class A Common Stock", - "lastsale": "$11.19", - "netchange": "0.1294", - "pctchange": "1.17%", - "volume": "272189", + "lastsale": "$11.35", + "netchange": "0.16", + "pctchange": "1.43%", + "volume": "44808", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -14562,11 +14548,11 @@ { "symbol": "FLNG", "name": "FLEX LNG Ltd. Ordinary Shares", - "lastsale": "$29.57", - "netchange": "0.38", - "pctchange": "1.302%", - "volume": "253411", - "marketCap": "1587317600.00", + "lastsale": "$29.90", + "netchange": "0.33", + "pctchange": "1.116%", + "volume": "203593", + "marketCap": "1605032000.00", "country": "", "ipoyear": "2019", "industry": "Marine Transportation", @@ -14576,11 +14562,11 @@ { "symbol": "FLO", "name": "Flowers Foods Inc. Common Stock", - "lastsale": "$22.24", - "netchange": "0.38", - "pctchange": "1.738%", - "volume": "974649", - "marketCap": "4695313826.00", + "lastsale": "$22.46", + "netchange": "0.22", + "pctchange": "0.989%", + "volume": "1299898", + "marketCap": "4741760276.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -14590,11 +14576,11 @@ { "symbol": "FLR", "name": "Fluor Corporation Common Stock", - "lastsale": "$39.54", - "netchange": "0.17", - "pctchange": "0.432%", - "volume": "1943402", - "marketCap": "6736631059.00", + "lastsale": "$40.27", + "netchange": "0.73", + "pctchange": "1.846%", + "volume": "2228776", + "marketCap": "6861004874.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -14604,11 +14590,11 @@ { "symbol": "FLS", "name": "Flowserve Corporation Common Stock", - "lastsale": "$40.06", - "netchange": "0.26", - "pctchange": "0.653%", - "volume": "1691006", - "marketCap": "5256217758.00", + "lastsale": "$40.85", + "netchange": "0.79", + "pctchange": "1.972%", + "volume": "919805", + "marketCap": "5359872576.00", "country": "United States", "ipoyear": "", "industry": "Fluid Controls", @@ -14618,25 +14604,25 @@ { "symbol": "FLT", "name": "FleetCor Technologies Inc. Common Stock", - "lastsale": "$277.95", - "netchange": "0.52", - "pctchange": "0.187%", - "volume": "764497", - "marketCap": "20069137100.00", + "lastsale": "$278.60", + "netchange": "0.65", + "pctchange": "0.234%", + "volume": "440939", + "marketCap": "20116069782.00", "country": "United States", "ipoyear": "2010", - "industry": "Business Services", - "sector": "Consumer Discretionary", + "industry": "EDP Services", + "sector": "Technology", "url": "/market-activity/stocks/flt" }, { "symbol": "FMC", "name": "FMC Corporation Common Stock", - "lastsale": "$58.89", - "netchange": "-0.62", - "pctchange": "-1.042%", - "volume": "1690357", - "marketCap": "7347050855.00", + "lastsale": "$60.98", + "netchange": "2.09", + "pctchange": "3.549%", + "volume": "1961524", + "marketCap": "7607796929.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -14646,11 +14632,11 @@ { "symbol": "FMN", "name": "Federated Hermes Premier Municipal Income Fund", - "lastsale": "$10.81", - "netchange": "-0.03", - "pctchange": "-0.277%", - "volume": "20227", - "marketCap": "932414929.00", + "lastsale": "$10.88", + "netchange": "0.07", + "pctchange": "0.648%", + "volume": "25849", + "marketCap": "938452768.00", "country": "United States", "ipoyear": "2002", "industry": "Investment Managers", @@ -14660,11 +14646,11 @@ { "symbol": "FMS", "name": "Fresenius Medical Care AG American Depositary Shares (Each representing 1/2 of an Ordinary Share)", - "lastsale": "$20.65", - "netchange": "0.03", - "pctchange": "0.145%", - "volume": "485551", - "marketCap": "12117975444.00", + "lastsale": "$20.63", + "netchange": "-0.02", + "pctchange": "-0.097%", + "volume": "337524", + "marketCap": "12106238906.00", "country": "Germany", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -14674,11 +14660,11 @@ { "symbol": "FMX", "name": "Fomento Economico Mexicano S.A.B. de C.V. Common Stock", - "lastsale": "$131.66", - "netchange": "2.25", - "pctchange": "1.739%", - "volume": "312253", - "marketCap": "157036423569.00", + "lastsale": "$132.57", + "netchange": "0.91", + "pctchange": "0.691%", + "volume": "450905", + "marketCap": "158121818871.00", "country": "Mexico", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -14688,10 +14674,10 @@ { "symbol": "FMY", "name": "First Trust Motgage Income Fund Common Shares of Beneficial Interest", - "lastsale": "$11.89", - "netchange": "0.24", - "pctchange": "2.06%", - "volume": "9514", + "lastsale": "$11.8408", + "netchange": "-0.0492", + "pctchange": "-0.414%", + "volume": "4270", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -14702,11 +14688,11 @@ { "symbol": "FN", "name": "Fabrinet Ordinary Shares", - "lastsale": "$192.17", - "netchange": "3.64", - "pctchange": "1.931%", - "volume": "447765", - "marketCap": "6981700982.00", + "lastsale": "$191.74", + "netchange": "-0.43", + "pctchange": "-0.224%", + "volume": "517709", + "marketCap": "6966078713.00", "country": "Cayman Islands", "ipoyear": "2010", "industry": "Telecommunications Equipment", @@ -14716,11 +14702,11 @@ { "symbol": "FNA", "name": "Paragon 28 Inc. Common Stock", - "lastsale": "$11.75", - "netchange": "0.07", - "pctchange": "0.599%", - "volume": "382336", - "marketCap": "971739182.00", + "lastsale": "$11.91", + "netchange": "0.16", + "pctchange": "1.362%", + "volume": "386822", + "marketCap": "984971375.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -14730,11 +14716,11 @@ { "symbol": "FNB", "name": "F.N.B. Corporation Common Stock", - "lastsale": "$13.56", - "netchange": "-0.05", - "pctchange": "-0.367%", - "volume": "1541998", - "marketCap": "4865715030.00", + "lastsale": "$13.78", + "netchange": "0.22", + "pctchange": "1.622%", + "volume": "1523740", + "marketCap": "4944657309.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14744,10 +14730,10 @@ { "symbol": "FNB^E", "name": "F.N.B. Corporation Depositary Shares each representing a 1/40th interest in a share of Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series E", - "lastsale": "$25.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6120", + "lastsale": "$24.955", + "netchange": "-0.045", + "pctchange": "-0.18%", + "volume": "12921", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14758,11 +14744,11 @@ { "symbol": "FND", "name": "Floor & Decor Holdings Inc. Common Stock", - "lastsale": "$110.53", - "netchange": "-1.31", - "pctchange": "-1.171%", - "volume": "820407", - "marketCap": "11779170163.00", + "lastsale": "$112.37", + "netchange": "1.84", + "pctchange": "1.665%", + "volume": "1064172", + "marketCap": "11975258764.00", "country": "United States", "ipoyear": "2017", "industry": "RETAIL: Building Materials", @@ -14772,11 +14758,11 @@ { "symbol": "FNF", "name": "FNF Group of Fidelity National Financial Inc. Common Stock", - "lastsale": "$48.36", - "netchange": "-0.21", - "pctchange": "-0.432%", - "volume": "1355372", - "marketCap": "13161572245.00", + "lastsale": "$49.61", + "netchange": "1.25", + "pctchange": "2.585%", + "volume": "2418929", + "marketCap": "13501770038.00", "country": "United States", "ipoyear": "2014", "industry": "Specialty Insurers", @@ -14786,25 +14772,25 @@ { "symbol": "FNV", "name": "Franco-Nevada Corporation", - "lastsale": "$110.34", - "netchange": "-0.77", - "pctchange": "-0.693%", - "volume": "894548", - "marketCap": "21191415235.00", + "lastsale": "$111.65", + "netchange": "1.31", + "pctchange": "1.187%", + "volume": "1806717", + "marketCap": "21443008075.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Precious Metals", + "sector": "Basic Materials", "url": "/market-activity/stocks/fnv" }, { "symbol": "FOA", "name": "Finance of America Companies Inc. Class A Common Stock", - "lastsale": "$0.9731", - "netchange": "0.0063", - "pctchange": "0.652%", - "volume": "63900", - "marketCap": "85578254.00", + "lastsale": "$1.10", + "netchange": "0.1269", + "pctchange": "13.041%", + "volume": "119452", + "marketCap": "96738341.00", "country": "United States", "ipoyear": "2021", "industry": "Finance Companies", @@ -14814,11 +14800,11 @@ { "symbol": "FOF", "name": "Cohen & Steers Closed-End Opportunity Fund Inc. Common Stock", - "lastsale": "$11.00", - "netchange": "-0.12", - "pctchange": "-1.079%", - "volume": "59912", - "marketCap": "540524908.00", + "lastsale": "$11.19", + "netchange": "0.19", + "pctchange": "1.727%", + "volume": "90155", + "marketCap": "549861247.00", "country": "United States", "ipoyear": "2006", "industry": "Investment Managers", @@ -14828,11 +14814,11 @@ { "symbol": "FOR", "name": "Forestar Group Inc Common Stock ", - "lastsale": "$33.45", - "netchange": "0.28", - "pctchange": "0.844%", - "volume": "171645", - "marketCap": "1669479900.00", + "lastsale": "$34.22", + "netchange": "0.77", + "pctchange": "2.302%", + "volume": "322021", + "marketCap": "1707910379.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -14842,11 +14828,11 @@ { "symbol": "FOUR", "name": "Shift4 Payments Inc. Class A Common Stock", - "lastsale": "$74.09", - "netchange": "0.45", - "pctchange": "0.611%", - "volume": "942732", - "marketCap": "6107565141.00", + "lastsale": "$73.50", + "netchange": "-0.59", + "pctchange": "-0.796%", + "volume": "1251472", + "marketCap": "6058928841.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -14856,10 +14842,10 @@ { "symbol": "FPF", "name": "First Trust Intermediate Duration Preferred & Income Fund Common Shares of Beneficial Interest", - "lastsale": "$16.44", - "netchange": "-0.02", - "pctchange": "-0.122%", - "volume": "281808", + "lastsale": "$16.36", + "netchange": "-0.08", + "pctchange": "-0.487%", + "volume": "414699", "marketCap": "0.00", "country": "United States", "ipoyear": "2013", @@ -14870,11 +14856,11 @@ { "symbol": "FPH", "name": "Five Point Holdings LLC Class A Common Shares", - "lastsale": "$2.72", + "lastsale": "$2.74", "netchange": "0.02", - "pctchange": "0.741%", - "volume": "79276", - "marketCap": "403739071.00", + "pctchange": "0.735%", + "volume": "107752", + "marketCap": "406707741.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -14884,11 +14870,11 @@ { "symbol": "FPI", "name": "Farmland Partners Inc. Common Stock", - "lastsale": "$12.70", - "netchange": "-0.26", - "pctchange": "-2.006%", - "volume": "295348", - "marketCap": "611961552.00", + "lastsale": "$12.92", + "netchange": "0.22", + "pctchange": "1.732%", + "volume": "312202", + "marketCap": "622562461.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -14898,10 +14884,10 @@ { "symbol": "FPL", "name": "First Trust New Opportunities MLP & Energy Fund Common Shares of Beneficial Interest", - "lastsale": "$6.81", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "56047", + "lastsale": "$6.86", + "netchange": "0.05", + "pctchange": "0.734%", + "volume": "66701", "marketCap": "0.00", "country": "", "ipoyear": "2014", @@ -14912,11 +14898,11 @@ { "symbol": "FR", "name": "First Industrial Realty Trust Inc. Common Stock", - "lastsale": "$52.73", - "netchange": "-0.68", - "pctchange": "-1.273%", - "volume": "2269297", - "marketCap": "6974859326.00", + "lastsale": "$52.97", + "netchange": "0.24", + "pctchange": "0.455%", + "volume": "1767742", + "marketCap": "7006605320.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -14926,11 +14912,11 @@ { "symbol": "FRA", "name": "Blackrock Floating Rate Income Strategies Fund Inc Common Stock", - "lastsale": "$12.38", - "netchange": "-0.08", - "pctchange": "-0.642%", - "volume": "139691", - "marketCap": "1841679391.00", + "lastsale": "$12.42", + "netchange": "0.04", + "pctchange": "0.323%", + "volume": "114032", + "marketCap": "1847629890.00", "country": "United States", "ipoyear": "2003", "industry": "Investment Bankers/Brokers/Service", @@ -14940,11 +14926,11 @@ { "symbol": "FREY", "name": "FREYR Battery Ordinary Shares", - "lastsale": "$1.82", - "netchange": "-0.06", - "pctchange": "-3.191%", - "volume": "3042799", - "marketCap": "254263526.00", + "lastsale": "$1.95", + "netchange": "0.13", + "pctchange": "7.143%", + "volume": "1817735", + "marketCap": "272425206.00", "country": "Luxembourg", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -14955,9 +14941,9 @@ "symbol": "FRGE", "name": "Forge Global Holdings Inc. Common Stock", "lastsale": "$3.39", - "netchange": "-0.10", - "pctchange": "-2.865%", - "volume": "521201", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "745142", "marketCap": "594174107.00", "country": "United States", "ipoyear": "2021", @@ -14968,11 +14954,11 @@ { "symbol": "FRO", "name": "Frontline Plc Ordinary Shares", - "lastsale": "$20.59", - "netchange": "0.50", - "pctchange": "2.489%", - "volume": "5338390", - "marketCap": "4583745800.00", + "lastsale": "$20.66", + "netchange": "0.07", + "pctchange": "0.34%", + "volume": "2400736", + "marketCap": "4599329200.00", "country": "Bermuda", "ipoyear": "", "industry": "", @@ -14982,11 +14968,11 @@ { "symbol": "FRT", "name": "Federal Realty Investment Trust Common Stock", - "lastsale": "$104.36", - "netchange": "-0.76", - "pctchange": "-0.723%", - "volume": "382392", - "marketCap": "8518193291.00", + "lastsale": "$104.40", + "netchange": "0.04", + "pctchange": "0.038%", + "volume": "551260", + "marketCap": "8521458217.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -14996,10 +14982,10 @@ { "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": "$22.9562", - "netchange": "0.0062", - "pctchange": "0.027%", - "volume": "3530", + "lastsale": "$22.82", + "netchange": "-0.1362", + "pctchange": "-0.593%", + "volume": "6315", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15010,11 +14996,11 @@ { "symbol": "FSCO", "name": "FS Credit Opportunities Corp. Common Stock", - "lastsale": "$5.80", - "netchange": "-0.02", - "pctchange": "-0.344%", - "volume": "792180", - "marketCap": "1150464220.00", + "lastsale": "$5.84", + "netchange": "0.04", + "pctchange": "0.69%", + "volume": "674588", + "marketCap": "1158398456.00", "country": "United States", "ipoyear": "2022", "industry": "Trusts Except Educational Religious and Charitable", @@ -15024,10 +15010,10 @@ { "symbol": "FSD", "name": "First Trust High Income Long Short Fund Common Shares of Beneficial Interest", - "lastsale": "$11.63", - "netchange": "0.03", - "pctchange": "0.259%", - "volume": "97320", + "lastsale": "$11.56", + "netchange": "-0.07", + "pctchange": "-0.602%", + "volume": "140793", "marketCap": "0.00", "country": "", "ipoyear": "2010", @@ -15038,11 +15024,11 @@ { "symbol": "FSK", "name": "FS KKR Capital Corp. Common Stock", - "lastsale": "$19.85", - "netchange": "0.10", - "pctchange": "0.506%", - "volume": "1583781", - "marketCap": "5559318695.00", + "lastsale": "$19.90", + "netchange": "0.05", + "pctchange": "0.252%", + "volume": "1330063", + "marketCap": "5573322017.00", "country": "United States", "ipoyear": "2014", "industry": "Investment Managers", @@ -15052,11 +15038,11 @@ { "symbol": "FSLY", "name": "Fastly Inc. Class A Common Stock", - "lastsale": "$18.55", - "netchange": "-0.18", - "pctchange": "-0.961%", - "volume": "1922873", - "marketCap": "2426340000.00", + "lastsale": "$19.04", + "netchange": "0.49", + "pctchange": "2.642%", + "volume": "2256785", + "marketCap": "2490432000.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -15066,11 +15052,11 @@ { "symbol": "FSM", "name": "Fortuna Silver Mines Inc Ordinary Shares (Canada)", - "lastsale": "$3.86", - "netchange": "-0.08", - "pctchange": "-2.03%", - "volume": "3777396", - "marketCap": "1182936681.00", + "lastsale": "$3.99", + "netchange": "0.13", + "pctchange": "3.368%", + "volume": "5069479", + "marketCap": "1222776517.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -15080,11 +15066,11 @@ { "symbol": "FSR", "name": "Fisker Inc. Class A Common Stock", - "lastsale": "$1.62", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "14079568", - "marketCap": "567900048.00", + "lastsale": "$1.58", + "netchange": "-0.04", + "pctchange": "-2.469%", + "volume": "14641223", + "marketCap": "553877824.00", "country": "United States", "ipoyear": "2018", "industry": "Auto Manufacturing", @@ -15094,11 +15080,11 @@ { "symbol": "FSS", "name": "Federal Signal Corporation Common Stock", - "lastsale": "$75.63", - "netchange": "-0.37", - "pctchange": "-0.487%", - "volume": "241908", - "marketCap": "4608046127.00", + "lastsale": "$77.38", + "netchange": "1.75", + "pctchange": "2.314%", + "volume": "345582", + "marketCap": "4714671550.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -15109,9 +15095,9 @@ "symbol": "FT", "name": "Franklin Universal Trust Common Stock", "lastsale": "$6.61", - "netchange": "-0.01", - "pctchange": "-0.151%", - "volume": "36930", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "50352", "marketCap": "166121819.00", "country": "United States", "ipoyear": "", @@ -15136,11 +15122,11 @@ { "symbol": "FTHY", "name": "First Trust High Yield Opportunities 2027 Term Fund Common Stock", - "lastsale": "$13.93", - "netchange": "-0.04", - "pctchange": "-0.286%", - "volume": "85794", - "marketCap": "512247737.00", + "lastsale": "$13.95", + "netchange": "0.02", + "pctchange": "0.144%", + "volume": "129692", + "marketCap": "512983197.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -15150,11 +15136,11 @@ { "symbol": "FTI", "name": "TechnipFMC plc Ordinary Share", - "lastsale": "$20.12", - "netchange": "0.05", - "pctchange": "0.249%", - "volume": "3546141", - "marketCap": "8761458580.00", + "lastsale": "$20.35", + "netchange": "0.23", + "pctchange": "1.143%", + "volume": "2671470", + "marketCap": "8861614419.00", "country": "", "ipoyear": "", "industry": "Metal Fabrications", @@ -15164,11 +15150,11 @@ { "symbol": "FTK", "name": "Flotek Industries Inc. Common Stock", - "lastsale": "$3.72", - "netchange": "0.07", - "pctchange": "1.918%", - "volume": "66342", - "marketCap": "110345463.00", + "lastsale": "$3.83", + "netchange": "0.11", + "pctchange": "2.957%", + "volume": "116819", + "marketCap": "113608367.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -15178,11 +15164,11 @@ { "symbol": "FTS", "name": "Fortis Inc. Common Shares", - "lastsale": "$40.53", - "netchange": "-0.48", - "pctchange": "-1.17%", - "volume": "794796", - "marketCap": "19798905000.00", + "lastsale": "$40.87", + "netchange": "0.34", + "pctchange": "0.839%", + "volume": "734201", + "marketCap": "19964995000.00", "country": "United States", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -15192,11 +15178,11 @@ { "symbol": "FTV", "name": "Fortive Corporation Common Stock ", - "lastsale": "$72.18", - "netchange": "0.10", - "pctchange": "0.139%", - "volume": "1386827", - "marketCap": "25366475010.00", + "lastsale": "$72.79", + "netchange": "0.61", + "pctchange": "0.845%", + "volume": "1390900", + "marketCap": "25580849488.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -15206,11 +15192,11 @@ { "symbol": "FUBO", "name": "fuboTV Inc. Common Stock", - "lastsale": "$3.33", - "netchange": "-0.03", - "pctchange": "-0.893%", - "volume": "11816584", - "marketCap": "975042385.00", + "lastsale": "$3.49", + "netchange": "0.16", + "pctchange": "4.805%", + "volume": "14005525", + "marketCap": "1021891268.00", "country": "United States", "ipoyear": "2020", "industry": "Broadcasting", @@ -15220,11 +15206,11 @@ { "symbol": "FUL", "name": "H. B. Fuller Company Common Stock", - "lastsale": "$81.68", - "netchange": "-0.10", - "pctchange": "-0.122%", - "volume": "292534", - "marketCap": "4412475957.00", + "lastsale": "$83.17", + "netchange": "1.49", + "pctchange": "1.824%", + "volume": "316701", + "marketCap": "4492967989.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -15234,11 +15220,11 @@ { "symbol": "FUN", "name": "Cedar Fair L.P. Common Stock", - "lastsale": "$38.13", - "netchange": "-0.65", - "pctchange": "-1.676%", - "volume": "138884", - "marketCap": "1945210567.00", + "lastsale": "$38.99", + "netchange": "0.86", + "pctchange": "2.255%", + "volume": "69332", + "marketCap": "1989083662.00", "country": "United States", "ipoyear": "1987", "industry": "Services-Misc. Amusement & Recreation", @@ -15248,11 +15234,11 @@ { "symbol": "FVRR", "name": "Fiverr International Ltd. Ordinary Shares no par value", - "lastsale": "$27.99", - "netchange": "-0.22", - "pctchange": "-0.78%", - "volume": "873916", - "marketCap": "1056902400.00", + "lastsale": "$28.06", + "netchange": "0.07", + "pctchange": "0.25%", + "volume": "1098157", + "marketCap": "1059545600.00", "country": "", "ipoyear": "2019", "industry": "Business Services", @@ -15262,11 +15248,11 @@ { "symbol": "G", "name": "Genpact Limited Common Stock", - "lastsale": "$34.94", - "netchange": "0.16", - "pctchange": "0.46%", - "volume": "1088780", - "marketCap": "6338549221.00", + "lastsale": "$34.66", + "netchange": "-0.28", + "pctchange": "-0.801%", + "volume": "1330443", + "marketCap": "6287753749.00", "country": "Bermuda", "ipoyear": "2007", "industry": "Professional Services", @@ -15276,11 +15262,11 @@ { "symbol": "GAB", "name": "Gabelli Equity Trust Inc. (The) Common Stock", - "lastsale": "$5.06", - "netchange": "-0.03", - "pctchange": "-0.589%", - "volume": "1476173", - "marketCap": "1486715098.00", + "lastsale": "$5.04", + "netchange": "-0.02", + "pctchange": "-0.395%", + "volume": "905965", + "marketCap": "1480838754.00", "country": "United States", "ipoyear": "1986", "industry": "Investment Managers", @@ -15290,10 +15276,10 @@ { "symbol": "GAB^G", "name": "Gabelli Equity Trust Inc. (The) Series G Cumulative Preferred Stock", - "lastsale": "$21.4369", - "netchange": "-0.0831", - "pctchange": "-0.386%", - "volume": "8578", + "lastsale": "$21.65", + "netchange": "0.2131", + "pctchange": "0.994%", + "volume": "22165", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15304,10 +15290,10 @@ { "symbol": "GAB^H", "name": "Gabelli Equity Trust Inc. (The) Pfd Ser H", - "lastsale": "$21.47", - "netchange": "-0.2387", - "pctchange": "-1.10%", - "volume": "17944", + "lastsale": "$21.55", + "netchange": "0.08", + "pctchange": "0.373%", + "volume": "8570", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15318,10 +15304,10 @@ { "symbol": "GAB^K", "name": "Gabelli Equity Trust Inc. (The) 5.00% Series K Cumulative Preferred Stock", - "lastsale": "$21.63", - "netchange": "0.02", - "pctchange": "0.093%", - "volume": "20376", + "lastsale": "$21.70", + "netchange": "0.07", + "pctchange": "0.324%", + "volume": "9151", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15332,11 +15318,11 @@ { "symbol": "GAM", "name": "General American Investors Inc. Common Stock", - "lastsale": "$42.23", - "netchange": "0.06", - "pctchange": "0.142%", - "volume": "26496", - "marketCap": "1012490010.00", + "lastsale": "$42.46", + "netchange": "0.23", + "pctchange": "0.545%", + "volume": "25787", + "marketCap": "1018004401.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -15347,9 +15333,9 @@ "symbol": "GAM^B", "name": "General American Investors Company Inc. Cumulative Preferred Stock", "lastsale": "$25.06", - "netchange": "0.10", - "pctchange": "0.401%", - "volume": "19129", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8793", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15360,10 +15346,10 @@ { "symbol": "GAQ", "name": "Generation Asia I Acquisition Limited Class A Ordinary Shares", - "lastsale": "$10.83", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1350", + "lastsale": "$10.85", + "netchange": "0.02", + "pctchange": "0.185%", + "volume": "131808", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -15374,11 +15360,11 @@ { "symbol": "GATO", "name": "Gatos Silver Inc. Common Stock", - "lastsale": "$6.54", - "netchange": "-0.01", - "pctchange": "-0.153%", - "volume": "194748", - "marketCap": "452320938.00", + "lastsale": "$6.96", + "netchange": "0.42", + "pctchange": "6.422%", + "volume": "217060", + "marketCap": "481369072.00", "country": "United States", "ipoyear": "2020", "industry": "Precious Metals", @@ -15388,11 +15374,11 @@ { "symbol": "GATX", "name": "GATX Corporation Common Stock", - "lastsale": "$117.27", - "netchange": "-0.26", - "pctchange": "-0.221%", - "volume": "155689", - "marketCap": "4163085000.00", + "lastsale": "$118.49", + "netchange": "1.22", + "pctchange": "1.04%", + "volume": "128339", + "marketCap": "4206395000.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -15402,11 +15388,11 @@ { "symbol": "GB", "name": "Global Blue Group Holding AG Ordinary Shares", - "lastsale": "$4.62", - "netchange": "0.01", - "pctchange": "0.217%", - "volume": "24758", - "marketCap": "876559530.00", + "lastsale": "$4.52", + "netchange": "-0.10", + "pctchange": "-2.165%", + "volume": "4310", + "marketCap": "857586380.00", "country": "", "ipoyear": "2000", "industry": "EDP Services", @@ -15416,11 +15402,11 @@ { "symbol": "GBAB", "name": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust Common Shares of Beneficial Interest", - "lastsale": "$16.42", - "netchange": "-0.13", - "pctchange": "-0.785%", - "volume": "55160", - "marketCap": "367757180.00", + "lastsale": "$16.535", + "netchange": "0.115", + "pctchange": "0.70%", + "volume": "72079", + "marketCap": "370332824.00", "country": "United States", "ipoyear": "2010", "industry": "Investment Managers", @@ -15430,11 +15416,11 @@ { "symbol": "GBCI", "name": "Glacier Bancorp Inc. Common Stock", - "lastsale": "$42.16", - "netchange": "-1.30", - "pctchange": "-2.991%", - "volume": "1082809", - "marketCap": "4674802996.00", + "lastsale": "$42.68", + "netchange": "0.52", + "pctchange": "1.233%", + "volume": "731177", + "marketCap": "4732461856.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -15444,11 +15430,11 @@ { "symbol": "GBLI", "name": "Global Indemnity Group LLC Class A Common Stock (DE)", - "lastsale": "$29.20", - "netchange": "-0.39", - "pctchange": "-1.318%", - "volume": "3202", - "marketCap": "395442314.00", + "lastsale": "$29.80", + "netchange": "0.60", + "pctchange": "2.055%", + "volume": "2221", + "marketCap": "403567841.00", "country": "Ireland", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -15459,9 +15445,9 @@ "symbol": "GBTG", "name": "Global Business Travel Group Inc. Class A Common Stock", "lastsale": "$6.15", - "netchange": "0.05", - "pctchange": "0.82%", - "volume": "279718", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "280917", "marketCap": "2872190325.00", "country": "United States", "ipoyear": "2020", @@ -15472,11 +15458,11 @@ { "symbol": "GBX", "name": "Greenbrier Companies Inc. (The) Common Stock", - "lastsale": "$42.25", - "netchange": "-0.84", - "pctchange": "-1.949%", - "volume": "190602", - "marketCap": "1315176844.00", + "lastsale": "$43.24", + "netchange": "0.99", + "pctchange": "2.343%", + "volume": "262516", + "marketCap": "1345994005.00", "country": "United States", "ipoyear": "1994", "industry": "Railroads", @@ -15486,11 +15472,11 @@ { "symbol": "GCI", "name": "Gannett Co. Inc. Common Stock", - "lastsale": "$2.43", - "netchange": "-0.01", - "pctchange": "-0.41%", - "volume": "886809", - "marketCap": "361768874.00", + "lastsale": "$2.57", + "netchange": "0.14", + "pctchange": "5.761%", + "volume": "977144", + "marketCap": "382611526.00", "country": "United States", "ipoyear": "2014", "industry": "Newspapers/Magazines", @@ -15500,11 +15486,11 @@ { "symbol": "GCO", "name": "Genesco Inc. Common Stock", - "lastsale": "$34.01", - "netchange": "-1.20", - "pctchange": "-3.408%", - "volume": "160467", - "marketCap": "390741468.00", + "lastsale": "$35.40", + "netchange": "1.39", + "pctchange": "4.087%", + "volume": "126202", + "marketCap": "406711202.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -15514,11 +15500,11 @@ { "symbol": "GCV", "name": "Gabelli Convertible and Income Securities Fund Inc. (The) Common Stock", - "lastsale": "$3.53", - "netchange": "-0.03", - "pctchange": "-0.843%", - "volume": "87637", - "marketCap": "67211302.00", + "lastsale": "$3.57", + "netchange": "0.04", + "pctchange": "1.133%", + "volume": "42073", + "marketCap": "67972904.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -15528,11 +15514,11 @@ { "symbol": "GD", "name": "General Dynamics Corporation Common Stock", - "lastsale": "$252.87", - "netchange": "0.32", - "pctchange": "0.127%", - "volume": "708690", - "marketCap": "69007428988.00", + "lastsale": "$253.89", + "netchange": "1.02", + "pctchange": "0.403%", + "volume": "738966", + "marketCap": "69285783785.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -15542,11 +15528,11 @@ { "symbol": "GDDY", "name": "GoDaddy Inc. Class A Common Stock", - "lastsale": "$106.60", - "netchange": "1.52", - "pctchange": "1.447%", - "volume": "1346959", - "marketCap": "15044512473.00", + "lastsale": "$107.41", + "netchange": "0.81", + "pctchange": "0.76%", + "volume": "1326432", + "marketCap": "15158828187.00", "country": "United States", "ipoyear": "2015", "industry": "EDP Services", @@ -15556,10 +15542,10 @@ { "symbol": "GDL", "name": "GDL Fund The Common Shares of Beneficial Interest", - "lastsale": "$7.95", - "netchange": "-0.063", - "pctchange": "-0.786%", - "volume": "14168", + "lastsale": "$7.92", + "netchange": "-0.03", + "pctchange": "-0.377%", + "volume": "13199", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -15584,10 +15570,10 @@ { "symbol": "GDO", "name": "Western Asset Global Corporate Defined Opportunity Fund Inc.", - "lastsale": "$12.49", - "netchange": "-0.03", - "pctchange": "-0.24%", - "volume": "68602", + "lastsale": "$12.75", + "netchange": "0.26", + "pctchange": "2.082%", + "volume": "61589", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -15598,11 +15584,11 @@ { "symbol": "GDOT", "name": "Green Dot Corporation Class A Common Stock $0.001 par value", - "lastsale": "$9.47", - "netchange": "0.09", - "pctchange": "0.959%", - "volume": "780528", - "marketCap": "496723376.00", + "lastsale": "$9.88", + "netchange": "0.41", + "pctchange": "4.329%", + "volume": "947902", + "marketCap": "518228823.00", "country": "United States", "ipoyear": "2010", "industry": "Finance: Consumer Services", @@ -15612,11 +15598,11 @@ { "symbol": "GDV", "name": "Gabelli Dividend & Income Trust Common Shares of Beneficial Interest", - "lastsale": "$21.33", - "netchange": "0.17", - "pctchange": "0.803%", - "volume": "196035", - "marketCap": "1923720513.00", + "lastsale": "$21.45", + "netchange": "0.12", + "pctchange": "0.563%", + "volume": "186635", + "marketCap": "1934543132.00", "country": "United States", "ipoyear": "2003", "industry": "Investment Managers", @@ -15626,10 +15612,10 @@ { "symbol": "GDV^H", "name": "The Gabelli Dividend & Income Trust 5.375% Series H Cumulative Preferred Shares", - "lastsale": "$23.29", - "netchange": "-0.11", - "pctchange": "-0.47%", - "volume": "1565", + "lastsale": "$23.322", + "netchange": "0.032", + "pctchange": "0.137%", + "volume": "5011", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15640,10 +15626,10 @@ { "symbol": "GDV^K", "name": "The Gabelli Dividend & Income Trust 4.250% Series K Cumulative Preferred Shares", - "lastsale": "$18.75", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "22546", + "lastsale": "$18.8447", + "netchange": "0.0947", + "pctchange": "0.505%", + "volume": "4823", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15654,11 +15640,11 @@ { "symbol": "GE", "name": "General Electric Company Common Stock", - "lastsale": "$123.64", - "netchange": "0.41", - "pctchange": "0.333%", - "volume": "4154663", - "marketCap": "134568050357.00", + "lastsale": "$125.94", + "netchange": "2.30", + "pctchange": "1.86%", + "volume": "4753671", + "marketCap": "137071338255.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -15668,11 +15654,11 @@ { "symbol": "GEF", "name": "Greif Inc. Class A Common Stock", - "lastsale": "$65.28", - "netchange": "0.36", - "pctchange": "0.555%", - "volume": "135596", - "marketCap": "3055455272.00", + "lastsale": "$66.46", + "netchange": "1.18", + "pctchange": "1.808%", + "volume": "140212", + "marketCap": "3110685621.00", "country": "United States", "ipoyear": "", "industry": "", @@ -15682,11 +15668,11 @@ { "symbol": "GEL", "name": "Genesis Energy L.P. Common Units", - "lastsale": "$12.02", - "netchange": "0.41", - "pctchange": "3.531%", - "volume": "613093", - "marketCap": "1472021102.00", + "lastsale": "$12.10", + "netchange": "0.08", + "pctchange": "0.666%", + "volume": "302205", + "marketCap": "1481818248.00", "country": "United States", "ipoyear": "2001", "industry": "Oil Refining/Marketing", @@ -15696,11 +15682,11 @@ { "symbol": "GENI", "name": "Genius Sports Limited Ordinary Shares", - "lastsale": "$5.94", - "netchange": "-0.01", - "pctchange": "-0.168%", - "volume": "2008722", - "marketCap": "1227322800.00", + "lastsale": "$6.45", + "netchange": "0.51", + "pctchange": "8.586%", + "volume": "3871561", + "marketCap": "1332699000.00", "country": "Guernsey", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -15710,11 +15696,11 @@ { "symbol": "GEO", "name": "Geo Group Inc (The) REIT", - "lastsale": "$10.56", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2961019", - "marketCap": "1331662031.00", + "lastsale": "$10.75", + "netchange": "0.19", + "pctchange": "1.799%", + "volume": "2797712", + "marketCap": "1355621859.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -15724,11 +15710,11 @@ { "symbol": "GES", "name": "Guess? Inc. Common Stock", - "lastsale": "$23.42", - "netchange": "0.13", - "pctchange": "0.558%", - "volume": "620720", - "marketCap": "1257660885.00", + "lastsale": "$23.96", + "netchange": "0.54", + "pctchange": "2.306%", + "volume": "744895", + "marketCap": "1286659044.00", "country": "United States", "ipoyear": "1996", "industry": "Apparel", @@ -15738,11 +15724,11 @@ { "symbol": "GETR", "name": "Getaround Inc. Common Stock", - "lastsale": "$0.2822", - "netchange": "-0.0228", - "pctchange": "-7.475%", - "volume": "10059575", - "marketCap": "26228000.00", + "lastsale": "$0.28", + "netchange": "-0.0022", + "pctchange": "-0.78%", + "volume": "3140542", + "marketCap": "26045106.00", "country": "", "ipoyear": "2021", "industry": "Rental/Leasing Companies", @@ -15752,11 +15738,11 @@ { "symbol": "GETY", "name": "Getty Images Holdings Inc. Class A Common Stock", - "lastsale": "$4.84", - "netchange": "-0.14", - "pctchange": "-2.811%", - "volume": "278245", - "marketCap": "1950410248.00", + "lastsale": "$4.99", + "netchange": "0.15", + "pctchange": "3.099%", + "volume": "250143", + "marketCap": "2010856847.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -15766,10 +15752,10 @@ { "symbol": "GF", "name": "New Germany Fund Inc. (The) Common Stock", - "lastsale": "$8.63", - "netchange": "0.02", - "pctchange": "0.232%", - "volume": "31497", + "lastsale": "$8.72", + "netchange": "0.09", + "pctchange": "1.043%", + "volume": "30202", "marketCap": "0.00", "country": "United States", "ipoyear": "1990", @@ -15780,11 +15766,11 @@ { "symbol": "GFF", "name": "Griffon Corporation Common Stock", - "lastsale": "$56.57", - "netchange": "-0.02", - "pctchange": "-0.035%", - "volume": "510071", - "marketCap": "2950959059.00", + "lastsale": "$57.44", + "netchange": "0.87", + "pctchange": "1.538%", + "volume": "417954", + "marketCap": "2996342378.00", "country": "United States", "ipoyear": "", "industry": "Building Products", @@ -15794,11 +15780,11 @@ { "symbol": "GFI", "name": "Gold Fields Limited American Depositary Shares", - "lastsale": "$16.00", - "netchange": "-0.05", - "pctchange": "-0.312%", - "volume": "3172558", - "marketCap": "14262057136.00", + "lastsale": "$16.29", + "netchange": "0.29", + "pctchange": "1.813%", + "volume": "4041941", + "marketCap": "14520556922.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -15808,24 +15794,24 @@ { "symbol": "GFL", "name": "GFL Environmental Inc. Subordinate voting shares no par value", - "lastsale": "$32.85", - "netchange": "0.03", - "pctchange": "0.091%", - "volume": "1802105", - "marketCap": "12154006692.00", + "lastsale": "$32.91", + "netchange": "0.06", + "pctchange": "0.183%", + "volume": "1222836", + "marketCap": "12176205791.00", "country": "", "ipoyear": "2020", - "industry": "Environmental Services", - "sector": "Utilities", + "industry": "", + "sector": "", "url": "/market-activity/stocks/gfl" }, { "symbol": "GFR", "name": "Greenfire Resources Ltd. Common Shares", "lastsale": "$5.20", - "netchange": "-0.25", - "pctchange": "-4.587%", - "volume": "30476", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5091", "marketCap": "0.00", "country": "Canada", "ipoyear": "", @@ -15836,11 +15822,11 @@ { "symbol": "GGB", "name": "Gerdau S.A. Common Stock", - "lastsale": "$4.83", - "netchange": "0.10", - "pctchange": "2.114%", - "volume": "7990961", - "marketCap": "8082508428.00", + "lastsale": "$4.72", + "netchange": "-0.11", + "pctchange": "-2.277%", + "volume": "6368387", + "marketCap": "7898434737.00", "country": "Brazil", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -15850,11 +15836,11 @@ { "symbol": "GGG", "name": "Graco Inc. Common Stock", - "lastsale": "$85.28", - "netchange": "0.18", - "pctchange": "0.212%", - "volume": "490400", - "marketCap": "14394247292.00", + "lastsale": "$85.63", + "netchange": "0.35", + "pctchange": "0.41%", + "volume": "497132", + "marketCap": "14453323119.00", "country": "United States", "ipoyear": "", "industry": "Fluid Controls", @@ -15864,11 +15850,11 @@ { "symbol": "GGT", "name": "Gabelli Multi-Media Trust Inc. (The) Common Stock", - "lastsale": "$5.30", - "netchange": "-0.20", - "pctchange": "-3.636%", - "volume": "83014", - "marketCap": "145939480.00", + "lastsale": "$5.33", + "netchange": "0.03", + "pctchange": "0.566%", + "volume": "69599", + "marketCap": "146765553.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -15878,10 +15864,10 @@ { "symbol": "GGT^E", "name": "Gabelli Multi-Media Trust Inc. (The) 5.125% Series E Cumulative Preferred Stock", - "lastsale": "$23.11", - "netchange": "-0.71", - "pctchange": "-2.981%", - "volume": "27877", + "lastsale": "$23.05", + "netchange": "-0.06", + "pctchange": "-0.26%", + "volume": "22550", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15893,9 +15879,9 @@ "symbol": "GGT^G", "name": "Gabelli Multi-Media Trust Inc. (The) 5.125% Series G Cumulative Preferred Shares", "lastsale": "$23.03", - "netchange": "-0.52", - "pctchange": "-2.208%", - "volume": "6837", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "11118", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15906,11 +15892,11 @@ { "symbol": "GGZ", "name": "Gabelli Global Small and Mid Cap Value Trust (The) Common Shares of Beneficial Interest", - "lastsale": "$11.25", - "netchange": "0.01", - "pctchange": "0.089%", - "volume": "7576", - "marketCap": "99809629.00", + "lastsale": "$11.38", + "netchange": "0.13", + "pctchange": "1.156%", + "volume": "13960", + "marketCap": "100962984.00", "country": "", "ipoyear": "2014", "industry": "Investment Managers", @@ -15920,11 +15906,11 @@ { "symbol": "GHC", "name": "Graham Holdings Company Common Stock", - "lastsale": "$665.51", - "netchange": "-1.89", - "pctchange": "-0.283%", - "volume": "18102", - "marketCap": "3024301051.00", + "lastsale": "$678.11", + "netchange": "12.60", + "pctchange": "1.893%", + "volume": "22171", + "marketCap": "3081559685.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -15934,11 +15920,11 @@ { "symbol": "GHG", "name": "GreenTree Hospitality Group Ltd. American depositary shares each representing one Class A ordinary share", - "lastsale": "$3.84", - "netchange": "0.06", - "pctchange": "1.587%", - "volume": "26191", - "marketCap": "392367187.00", + "lastsale": "$3.97", + "netchange": "0.13", + "pctchange": "3.385%", + "volume": "11685", + "marketCap": "405650451.00", "country": "", "ipoyear": "2018", "industry": "Hotels/Resorts", @@ -15948,11 +15934,11 @@ { "symbol": "GHI", "name": "Greystone Housing Impact Investors LP Beneficial Unit Certificates representing assignments of limited partnership interests", - "lastsale": "$17.08", - "netchange": "0.13", - "pctchange": "0.767%", - "volume": "37758", - "marketCap": "391590957.00", + "lastsale": "$17.09", + "netchange": "0.01", + "pctchange": "0.059%", + "volume": "55171", + "marketCap": "391820225.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -15962,11 +15948,11 @@ { "symbol": "GHLD", "name": "Guild Holdings Company Class A Common Stock", - "lastsale": "$13.51", - "netchange": "-0.11", - "pctchange": "-0.808%", - "volume": "9855", - "marketCap": "825418268.00", + "lastsale": "$14.13", + "netchange": "0.62", + "pctchange": "4.589%", + "volume": "9226", + "marketCap": "863298307.00", "country": "", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -15976,11 +15962,11 @@ { "symbol": "GHM", "name": "Graham Corporation Common Stock", - "lastsale": "$17.97", - "netchange": "0.37", - "pctchange": "2.102%", - "volume": "31112", - "marketCap": "192328076.00", + "lastsale": "$18.90", + "netchange": "0.93", + "pctchange": "5.175%", + "volume": "49500", + "marketCap": "202281616.00", "country": "United States", "ipoyear": "1978", "industry": "Industrial Machinery/Components", @@ -15990,10 +15976,10 @@ { "symbol": "GHY", "name": "PGIM Global High Yield Fund Inc.", - "lastsale": "$11.56", - "netchange": "-0.09", - "pctchange": "-0.773%", - "volume": "155137", + "lastsale": "$11.57", + "netchange": "0.01", + "pctchange": "0.087%", + "volume": "148671", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -16004,25 +15990,25 @@ { "symbol": "GIB", "name": "CGI Inc. Common Stock", - "lastsale": "$108.28", - "netchange": "1.45", - "pctchange": "1.357%", - "volume": "230143", - "marketCap": "25482973607.00", + "lastsale": "$108.45", + "netchange": "0.17", + "pctchange": "0.157%", + "volume": "205734", + "marketCap": "25194939590.00", "country": "Canada", "ipoyear": "", - "industry": "Professional Services", - "sector": "Consumer Discretionary", + "industry": "", + "sector": "", "url": "/market-activity/stocks/gib" }, { "symbol": "GIC", "name": "Global Industrial Company Common Stock", - "lastsale": "$38.04", - "netchange": "0.11", - "pctchange": "0.29%", - "volume": "36021", - "marketCap": "1447941018.00", + "lastsale": "$38.94", + "netchange": "0.90", + "pctchange": "2.366%", + "volume": "53331", + "marketCap": "1482198297.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -16032,11 +16018,11 @@ { "symbol": "GIL", "name": "Gildan Activewear Inc. Class A Sub. Vot. Common Stock", - "lastsale": "$33.78", - "netchange": "-0.70", - "pctchange": "-2.03%", - "volume": "1630785", - "marketCap": "5877348420.00", + "lastsale": "$34.50", + "netchange": "0.72", + "pctchange": "2.131%", + "volume": "1224702", + "marketCap": "6002620500.00", "country": "Canada", "ipoyear": "2000", "industry": "Building Products", @@ -16046,10 +16032,10 @@ { "symbol": "GIM", "name": "Templeton Global Income Fund Inc. Common Stock", - "lastsale": "$3.86", - "netchange": "0.05", - "pctchange": "1.312%", - "volume": "265693", + "lastsale": "$3.82", + "netchange": "-0.04", + "pctchange": "-1.036%", + "volume": "324500", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -16060,24 +16046,24 @@ { "symbol": "GIS", "name": "General Mills Inc. Common Stock", - "lastsale": "$66.34", - "netchange": "1.12", - "pctchange": "1.717%", - "volume": "5445237", - "marketCap": "38562064052.00", + "lastsale": "$66.71", + "netchange": "0.37", + "pctchange": "0.558%", + "volume": "4818444", + "marketCap": "38777137367.00", "country": "United States", "ipoyear": "", - "industry": "Food Chains", + "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": "$8.37", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "11", + "lastsale": "$8.33", + "netchange": "-0.04", + "pctchange": "-0.478%", + "volume": "1952", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -16091,7 +16077,7 @@ "lastsale": "$24.85", "netchange": "0.00", "pctchange": "0.00%", - "volume": "315", + "volume": "902", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -16099,31 +16085,17 @@ "sector": "Finance", "url": "/market-activity/stocks/gjo" }, - { - "symbol": "GJP", - "name": "Synthetic Fixed-Income Securities Inc. on behalf of STRATS (SM) Trust for Dominion Resources Inc. Securities Series 2005-6 Floating Rate Structured Repackaged Asset-Backed Trust Securities (STRATS) Certificates", - "lastsale": "$24.75", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "121", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "", - "industry": "Investment Bankers/Brokers/Service", - "sector": "Finance", - "url": "/market-activity/stocks/gjp" - }, { "symbol": "GJR", "name": "Synthetic Fixed-Income Securities Inc. STRATS Trust for Procter&Gamble Securities Series 2006-1", - "lastsale": "$25.20", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "30", + "lastsale": "$24.99", + "netchange": "-0.21", + "pctchange": "-0.833%", + "volume": "1095", "marketCap": "0.00", "country": "United States", "ipoyear": "", - "industry": "Investment Managers", + "industry": "Finance: Consumer Services", "sector": "Finance", "url": "/market-activity/stocks/gjr" }, @@ -16131,9 +16103,9 @@ "symbol": "GJS", "name": "Goldman Sachs Group Securities STRATS Trust for Goldman Sachs Group Securities Series 2006-2", "lastsale": "$22.01", - "netchange": "0.01", - "pctchange": "0.045%", - "volume": "2926", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "7177735333.00", "country": "United States", "ipoyear": "", @@ -16147,7 +16119,7 @@ "lastsale": "$21.92", "netchange": "0.00", "pctchange": "0.00%", - "volume": "8564", + "volume": "1810", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -16158,11 +16130,11 @@ { "symbol": "GKOS", "name": "Glaukos Corporation Common Stock", - "lastsale": "$79.05", - "netchange": "-2.43", - "pctchange": "-2.982%", - "volume": "681852", - "marketCap": "3857606878.00", + "lastsale": "$81.24", + "netchange": "2.19", + "pctchange": "2.77%", + "volume": "792550", + "marketCap": "3964477960.00", "country": "United States", "ipoyear": "2015", "industry": "Medical/Dental Instruments", @@ -16172,11 +16144,11 @@ { "symbol": "GL", "name": "Globe Life Inc. Common Stock", - "lastsale": "$123.10", - "netchange": "1.16", - "pctchange": "0.951%", - "volume": "551103", - "marketCap": "11586016894.00", + "lastsale": "$123.50", + "netchange": "0.40", + "pctchange": "0.325%", + "volume": "449114", + "marketCap": "11623664390.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -16186,10 +16158,10 @@ { "symbol": "GL^D", "name": "Globe Life Inc. 4.25% Junior Subordinated Debentures due 2061", - "lastsale": "$18.46", - "netchange": "-0.23", - "pctchange": "-1.231%", - "volume": "20098", + "lastsale": "$18.60", + "netchange": "0.14", + "pctchange": "0.758%", + "volume": "14028", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16200,11 +16172,11 @@ { "symbol": "GLOB", "name": "Globant S.A. Common Shares", - "lastsale": "$245.50", - "netchange": "2.12", - "pctchange": "0.871%", - "volume": "470363", - "marketCap": "10377285000.00", + "lastsale": "$246.79", + "netchange": "1.29", + "pctchange": "0.525%", + "volume": "330909", + "marketCap": "10431813300.00", "country": "United States", "ipoyear": "2014", "industry": "EDP Services", @@ -16214,10 +16186,10 @@ { "symbol": "GLOG^A", "name": "GasLog LP. 8.75% Series A Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$25.5118", - "netchange": "0.0118", - "pctchange": "0.046%", - "volume": "4451", + "lastsale": "$25.3601", + "netchange": "-0.1517", + "pctchange": "-0.595%", + "volume": "825", "marketCap": "", "country": "Monaco", "ipoyear": "", @@ -16228,10 +16200,10 @@ { "symbol": "GLOP^A", "name": "GasLog Partners LP 8.625% Series A Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units", - "lastsale": "$22.945", - "netchange": "0.045", - "pctchange": "0.197%", - "volume": "11157", + "lastsale": "$22.90", + "netchange": "-0.045", + "pctchange": "-0.196%", + "volume": "9660", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -16242,10 +16214,10 @@ { "symbol": "GLOP^B", "name": "GasLog Partners LP 8.200% Series B Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units", - "lastsale": "$24.94", - "netchange": "0.23", - "pctchange": "0.931%", - "volume": "9514", + "lastsale": "$24.97", + "netchange": "0.03", + "pctchange": "0.12%", + "volume": "2952", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -16256,10 +16228,10 @@ { "symbol": "GLOP^C", "name": "GasLog Partners LP 8.500% Series C Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units", - "lastsale": "$23.89", - "netchange": "0.2273", - "pctchange": "0.961%", - "volume": "2268", + "lastsale": "$23.82", + "netchange": "-0.07", + "pctchange": "-0.293%", + "volume": "1784", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -16270,11 +16242,11 @@ { "symbol": "GLP", "name": "Global Partners LP Common Units representing Limited Partner Interests", - "lastsale": "$40.33", - "netchange": "0.59", - "pctchange": "1.485%", - "volume": "315995", - "marketCap": "1371041056.00", + "lastsale": "$41.45", + "netchange": "1.12", + "pctchange": "2.777%", + "volume": "672417", + "marketCap": "1409116086.00", "country": "United States", "ipoyear": "2005", "industry": "Oil Refining/Marketing", @@ -16284,10 +16256,10 @@ { "symbol": "GLP^A", "name": "Global Partners LP 9.75% Series A Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests", - "lastsale": "$25.97", - "netchange": "-0.01", - "pctchange": "-0.038%", - "volume": "5995", + "lastsale": "$26.03", + "netchange": "0.06", + "pctchange": "0.231%", + "volume": "17236", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16298,10 +16270,10 @@ { "symbol": "GLP^B", "name": "Global Partners LP 9.50% Series B Fixed Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests", - "lastsale": "$26.14", - "netchange": "0.09", - "pctchange": "0.345%", - "volume": "13416", + "lastsale": "$25.9634", + "netchange": "-0.1766", + "pctchange": "-0.676%", + "volume": "3252", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16312,11 +16284,11 @@ { "symbol": "GLT", "name": "Glatfelter Corporation Common Stock", - "lastsale": "$1.58", - "netchange": "-0.03", - "pctchange": "-1.863%", - "volume": "175750", - "marketCap": "71237332.00", + "lastsale": "$1.63", + "netchange": "0.05", + "pctchange": "3.165%", + "volume": "195913", + "marketCap": "73491678.00", "country": "United States", "ipoyear": "2000", "industry": "Paper", @@ -16326,25 +16298,25 @@ { "symbol": "GLW", "name": "Corning Incorporated Common Stock", - "lastsale": "$30.10", - "netchange": "-0.36", - "pctchange": "-1.182%", - "volume": "7148399", - "marketCap": "25680563858.00", + "lastsale": "$30.38", + "netchange": "0.28", + "pctchange": "0.93%", + "volume": "4435754", + "marketCap": "25919452824.00", "country": "United States", "ipoyear": "", - "industry": "Telecommunications Equipment", - "sector": "Industrials", + "industry": "Industrial Machinery/Components", + "sector": "Technology", "url": "/market-activity/stocks/glw" }, { "symbol": "GM", "name": "General Motors Company Common Stock", - "lastsale": "$35.44", - "netchange": "-0.29", - "pctchange": "-0.812%", - "volume": "18145603", - "marketCap": "48534413941.00", + "lastsale": "$35.87", + "netchange": "0.43", + "pctchange": "1.213%", + "volume": "11869817", + "marketCap": "49123290859.00", "country": "United States", "ipoyear": "2010", "industry": "Auto Manufacturing", @@ -16354,11 +16326,11 @@ { "symbol": "GME", "name": "GameStop Corporation Common Stock", - "lastsale": "$17.86", - "netchange": "0.60", - "pctchange": "3.476%", - "volume": "7344692", - "marketCap": "5456485666.00", + "lastsale": "$17.72", + "netchange": "-0.14", + "pctchange": "-0.784%", + "volume": "5438600", + "marketCap": "5413713662.00", "country": "United States", "ipoyear": "2002", "industry": "Electronics Distribution", @@ -16368,11 +16340,11 @@ { "symbol": "GMED", "name": "Globus Medical Inc. Class A Common Stock", - "lastsale": "$50.63", - "netchange": "1.09", - "pctchange": "2.20%", - "volume": "1593697", - "marketCap": "6976469412.00", + "lastsale": "$51.79", + "netchange": "1.16", + "pctchange": "2.291%", + "volume": "1375968", + "marketCap": "7136309517.00", "country": "United States", "ipoyear": "2012", "industry": "Medical/Dental Instruments", @@ -16382,11 +16354,11 @@ { "symbol": "GMRE", "name": "Global Medical REIT Inc. Common Stock", - "lastsale": "$10.87", - "netchange": "-0.19", - "pctchange": "-1.718%", - "volume": "425388", - "marketCap": "712690930.00", + "lastsale": "$11.13", + "netchange": "0.26", + "pctchange": "2.392%", + "volume": "379080", + "marketCap": "729737816.00", "country": "United States", "ipoyear": "2016", "industry": "Real Estate Investment Trusts", @@ -16396,10 +16368,10 @@ { "symbol": "GMRE^A", "name": "Global Medical REIT Inc. Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$25.16", - "netchange": "-0.28", - "pctchange": "-1.101%", - "volume": "10225", + "lastsale": "$25.20", + "netchange": "0.04", + "pctchange": "0.159%", + "volume": "4095", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16410,11 +16382,11 @@ { "symbol": "GMS", "name": "GMS Inc. Common Stock", - "lastsale": "$80.73", - "netchange": "0.22", - "pctchange": "0.273%", - "volume": "353580", - "marketCap": "3214480015.00", + "lastsale": "$82.12", + "netchange": "1.39", + "pctchange": "1.722%", + "volume": "382410", + "marketCap": "3269826568.00", "country": "United States", "ipoyear": "2016", "industry": "", @@ -16424,11 +16396,11 @@ { "symbol": "GNE", "name": "Genie Energy Ltd. Class B Common Stock Stock", - "lastsale": "$28.58", - "netchange": "1.14", - "pctchange": "4.155%", - "volume": "204781", - "marketCap": "783606183.00", + "lastsale": "$28.95", + "netchange": "0.37", + "pctchange": "1.295%", + "volume": "220974", + "marketCap": "793750839.00", "country": "United States", "ipoyear": "2011", "industry": "Power Generation", @@ -16438,11 +16410,11 @@ { "symbol": "GNK", "name": "Genco Shipping & Trading Limited Ordinary Shares New (Marshall Islands)", - "lastsale": "$15.81", - "netchange": "0.11", - "pctchange": "0.701%", - "volume": "910821", - "marketCap": "672536294.00", + "lastsale": "$15.90", + "netchange": "0.09", + "pctchange": "0.569%", + "volume": "843082", + "marketCap": "676364774.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -16452,11 +16424,11 @@ { "symbol": "GNL", "name": "Global Net Lease Inc. Common Stock", - "lastsale": "$9.17", - "netchange": "-0.05", - "pctchange": "-0.542%", - "volume": "1947480", - "marketCap": "2112206924.00", + "lastsale": "$9.43", + "netchange": "0.26", + "pctchange": "2.835%", + "volume": "2393595", + "marketCap": "2172095016.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -16466,10 +16438,10 @@ { "symbol": "GNL^A", "name": "Global Net Lease Inc. 7.25% Series A Cumulative Redeemable Preferred Stock $0.01 par value per share", - "lastsale": "$20.15", - "netchange": "-0.35", - "pctchange": "-1.707%", - "volume": "29252", + "lastsale": "$19.98", + "netchange": "-0.17", + "pctchange": "-0.844%", + "volume": "47390", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16480,10 +16452,10 @@ { "symbol": "GNL^B", "name": "Global Net Lease Inc. 6.875% Series B Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$19.74", - "netchange": "-0.06", - "pctchange": "-0.303%", - "volume": "9827", + "lastsale": "$19.20", + "netchange": "-0.54", + "pctchange": "-2.736%", + "volume": "9815", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16494,10 +16466,10 @@ { "symbol": "GNL^D", "name": "Global Net Lease Inc. 7.50% Series D Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$20.70", - "netchange": "-0.74", - "pctchange": "-3.451%", - "volume": "111247", + "lastsale": "$20.54", + "netchange": "-0.16", + "pctchange": "-0.773%", + "volume": "114220", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16508,10 +16480,10 @@ { "symbol": "GNL^E", "name": "Global Net Lease Inc. 7.375% Series E Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$20.96", - "netchange": "-0.30", - "pctchange": "-1.411%", - "volume": "10620", + "lastsale": "$21.00", + "netchange": "0.04", + "pctchange": "0.191%", + "volume": "13584", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16522,11 +16494,11 @@ { "symbol": "GNRC", "name": "Generac Holdlings Inc. Common Stock", - "lastsale": "$128.59", - "netchange": "0.38", - "pctchange": "0.296%", - "volume": "772133", - "marketCap": "7899486486.00", + "lastsale": "$132.04", + "netchange": "3.45", + "pctchange": "2.683%", + "volume": "958679", + "marketCap": "8111425427.00", "country": "United States", "ipoyear": "2010", "industry": "Metal Fabrications", @@ -16536,11 +16508,11 @@ { "symbol": "GNT", "name": "GAMCO Natural Resources Gold & Income Trust", - "lastsale": "$5.12", - "netchange": "0.05", - "pctchange": "0.986%", - "volume": "18639", - "marketCap": "94594248.00", + "lastsale": "$5.15", + "netchange": "0.03", + "pctchange": "0.586%", + "volume": "6782", + "marketCap": "95148511.00", "country": "United States", "ipoyear": "2011", "industry": "Finance/Investors Services", @@ -16550,10 +16522,10 @@ { "symbol": "GNT^A", "name": "GAMCO Natural Resources Gold & Income Tust 5.20% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)", - "lastsale": "$22.3723", - "netchange": "0.0023", - "pctchange": "0.01%", - "volume": "1823", + "lastsale": "$22.3327", + "netchange": "-0.0396", + "pctchange": "-0.177%", + "volume": "2100", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16564,11 +16536,11 @@ { "symbol": "GNTY", "name": "Guaranty Bancshares Inc. Common Stock", - "lastsale": "$32.49", - "netchange": "-0.98", - "pctchange": "-2.928%", - "volume": "12423", - "marketCap": "374586762.00", + "lastsale": "$33.11", + "netchange": "0.62", + "pctchange": "1.908%", + "volume": "17259", + "marketCap": "381734924.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -16578,11 +16550,11 @@ { "symbol": "GNW", "name": "Genworth Financial Inc Common Stock", - "lastsale": "$6.46", - "netchange": "0.17", - "pctchange": "2.703%", - "volume": "3988543", - "marketCap": "2913490536.00", + "lastsale": "$6.62", + "netchange": "0.16", + "pctchange": "2.477%", + "volume": "4303813", + "marketCap": "2985651293.00", "country": "United States", "ipoyear": "2004", "industry": "Life Insurance", @@ -16592,10 +16564,10 @@ { "symbol": "GOF", "name": "Guggenheim Strategic Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$13.28", - "netchange": "-0.19", - "pctchange": "-1.411%", - "volume": "953148", + "lastsale": "$13.27", + "netchange": "-0.01", + "pctchange": "-0.075%", + "volume": "854864", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -16607,9 +16579,9 @@ "symbol": "GOL", "name": "Gol Linhas Aereas Inteligentes S.A. Sponsored ADR representing 2 Pfd Shares", "lastsale": "$3.54", - "netchange": "0.09", - "pctchange": "2.609%", - "volume": "559645", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "784902", "marketCap": "5664913819.00", "country": "Brazil", "ipoyear": "2004", @@ -16620,11 +16592,11 @@ { "symbol": "GOLD", "name": "Barrick Gold Corporation Common Stock (BC)", - "lastsale": "$17.73", - "netchange": "0.22", - "pctchange": "1.256%", - "volume": "14965953", - "marketCap": "31125422790.00", + "lastsale": "$18.09", + "netchange": "0.36", + "pctchange": "2.03%", + "volume": "17048051", + "marketCap": "31757411070.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -16634,11 +16606,11 @@ { "symbol": "GOLF", "name": "Acushnet Holdings Corp. Common Stock", - "lastsale": "$62.22", - "netchange": "0.29", - "pctchange": "0.468%", - "volume": "235428", - "marketCap": "4067802921.00", + "lastsale": "$63.48", + "netchange": "1.26", + "pctchange": "2.025%", + "volume": "289570", + "marketCap": "4150178872.00", "country": "United States", "ipoyear": "2016", "industry": "Recreational Games/Products/Toys", @@ -16648,12 +16620,12 @@ { "symbol": "GOOS", "name": "Canada Goose Holdings Inc. Subordinate Voting Shares", - "lastsale": "$11.96", - "netchange": "-0.71", - "pctchange": "-5.604%", - "volume": "1611676", - "marketCap": "1217916903.00", - "country": "", + "lastsale": "$12.65", + "netchange": "0.69", + "pctchange": "5.769%", + "volume": "1662315", + "marketCap": "1288181340.00", + "country": "", "ipoyear": "2017", "industry": "Apparel", "sector": "Consumer Discretionary", @@ -16662,11 +16634,11 @@ { "symbol": "GOTU", "name": "Gaotu Techedu Inc. American Depositary Shares", - "lastsale": "$3.73", - "netchange": "-0.90", - "pctchange": "-19.438%", - "volume": "21163956", - "marketCap": "971565409.00", + "lastsale": "$3.95", + "netchange": "0.22", + "pctchange": "5.898%", + "volume": "12023939", + "marketCap": "1028869535.00", "country": "China", "ipoyear": "2019", "industry": "Other Consumer Services", @@ -16676,11 +16648,11 @@ { "symbol": "GPC", "name": "Genuine Parts Company Common Stock", - "lastsale": "$139.61", - "netchange": "1.22", - "pctchange": "0.882%", - "volume": "853889", - "marketCap": "19572851654.00", + "lastsale": "$138.95", + "netchange": "-0.66", + "pctchange": "-0.473%", + "volume": "890357", + "marketCap": "19480321877.00", "country": "United States", "ipoyear": "", "industry": "Automotive Aftermarket", @@ -16690,11 +16662,11 @@ { "symbol": "GPI", "name": "Group 1 Automotive Inc. Common Stock", - "lastsale": "$293.13", - "netchange": "-2.42", - "pctchange": "-0.819%", - "volume": "128829", - "marketCap": "4051860656.00", + "lastsale": "$299.40", + "netchange": "6.27", + "pctchange": "2.139%", + "volume": "131990", + "marketCap": "4138529254.00", "country": "United States", "ipoyear": "1997", "industry": "Other Specialty Stores", @@ -16704,11 +16676,11 @@ { "symbol": "GPJA", "name": "Georgia Power Company Series 2017A 5.00% Junior Subordinated Notes due October 1 2077", - "lastsale": "$22.7899", - "netchange": "-0.2901", - "pctchange": "-1.257%", - "volume": "19382", - "marketCap": "211068659.00", + "lastsale": "$22.93", + "netchange": "0.1401", + "pctchange": "0.615%", + "volume": "14366", + "marketCap": "212366195.00", "country": "United States", "ipoyear": "2017", "industry": "Electric Utilities: Central", @@ -16718,11 +16690,11 @@ { "symbol": "GPK", "name": "Graphic Packaging Holding Company", - "lastsale": "$24.62", - "netchange": "0.42", - "pctchange": "1.736%", - "volume": "3214691", - "marketCap": "7535021536.00", + "lastsale": "$24.81", + "netchange": "0.19", + "pctchange": "0.772%", + "volume": "3078016", + "marketCap": "7593171581.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -16732,11 +16704,11 @@ { "symbol": "GPMT", "name": "Granite Point Mortgage Trust Inc. Common Stock", - "lastsale": "$5.80", - "netchange": "-0.03", - "pctchange": "-0.515%", - "volume": "298313", - "marketCap": "299151478.00", + "lastsale": "$6.01", + "netchange": "0.21", + "pctchange": "3.621%", + "volume": "402535", + "marketCap": "309982824.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -16746,10 +16718,10 @@ { "symbol": "GPMT^A", "name": "Granite Point Mortgage Trust Inc. 7.00% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$17.88", - "netchange": "0.23", - "pctchange": "1.303%", - "volume": "4918", + "lastsale": "$17.61", + "netchange": "-0.27", + "pctchange": "-1.51%", + "volume": "58673", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16760,11 +16732,11 @@ { "symbol": "GPN", "name": "Global Payments Inc. Common Stock", - "lastsale": "$127.38", - "netchange": "-0.80", - "pctchange": "-0.624%", - "volume": "3193708", - "marketCap": "33168292989.00", + "lastsale": "$128.42", + "netchange": "1.04", + "pctchange": "0.816%", + "volume": "3172505", + "marketCap": "33439097077.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -16774,11 +16746,11 @@ { "symbol": "GPOR", "name": "Gulfport Energy Corporation Common Shares", - "lastsale": "$131.96", - "netchange": "2.07", - "pctchange": "1.594%", - "volume": "181180", - "marketCap": "2457865055.00", + "lastsale": "$133.06", + "netchange": "1.10", + "pctchange": "0.834%", + "volume": "206548", + "marketCap": "2478353472.00", "country": "United States", "ipoyear": "2021", "industry": "Oil & Gas Production", @@ -16788,11 +16760,11 @@ { "symbol": "GPRK", "name": "Geopark Ltd Common Shares", - "lastsale": "$8.88", - "netchange": "0.08", - "pctchange": "0.909%", - "volume": "373041", - "marketCap": "515928000.00", + "lastsale": "$8.84", + "netchange": "-0.04", + "pctchange": "-0.45%", + "volume": "206818", + "marketCap": "513604000.00", "country": "Bermuda", "ipoyear": "2014", "industry": "Oil & Gas Production", @@ -16802,11 +16774,11 @@ { "symbol": "GPS", "name": "Gap Inc. (The) Common Stock", - "lastsale": "$20.97", - "netchange": "-0.34", - "pctchange": "-1.595%", - "volume": "7524910", - "marketCap": "7776375224.00", + "lastsale": "$21.60", + "netchange": "0.63", + "pctchange": "3.004%", + "volume": "8202807", + "marketCap": "8010000230.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -16816,11 +16788,11 @@ { "symbol": "GRBK", "name": "Green Brick Partners Inc. Common Stock", - "lastsale": "$51.56", - "netchange": "-1.12", - "pctchange": "-2.126%", - "volume": "293802", - "marketCap": "2339708448.00", + "lastsale": "$52.90", + "netchange": "1.34", + "pctchange": "2.599%", + "volume": "391808", + "marketCap": "2400515456.00", "country": "United States", "ipoyear": "2021", "industry": "Homebuilding", @@ -16830,10 +16802,10 @@ { "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": "$18.17", - "netchange": "-0.04", - "pctchange": "-0.22%", - "volume": "11017", + "lastsale": "$18.20", + "netchange": "0.03", + "pctchange": "0.165%", + "volume": "50559", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16844,11 +16816,11 @@ { "symbol": "GRC", "name": "Gorman-Rupp Company (The) Common Stock", - "lastsale": "$34.36", - "netchange": "0.16", - "pctchange": "0.468%", - "volume": "80783", - "marketCap": "900025771.00", + "lastsale": "$34.76", + "netchange": "0.40", + "pctchange": "1.164%", + "volume": "58876", + "marketCap": "910503370.00", "country": "United States", "ipoyear": "1971", "industry": "Fluid Controls", @@ -16858,11 +16830,11 @@ { "symbol": "GRMN", "name": "Garmin Ltd. Common Stock (Switzerland)", - "lastsale": "$126.46", - "netchange": "0.33", - "pctchange": "0.262%", - "volume": "582253", - "marketCap": "24195727997.00", + "lastsale": "$127.04", + "netchange": "0.58", + "pctchange": "0.459%", + "volume": "658966", + "marketCap": "24306700022.00", "country": "Switzerland", "ipoyear": "2000", "industry": "Industrial Machinery/Components", @@ -16872,11 +16844,11 @@ { "symbol": "GRND", "name": "Grindr Inc. Common Stock", - "lastsale": "$7.94", - "netchange": "-0.21", - "pctchange": "-2.577%", - "volume": "472203", - "marketCap": "1387653053.00", + "lastsale": "$8.16", + "netchange": "0.22", + "pctchange": "2.771%", + "volume": "314056", + "marketCap": "1426101878.00", "country": "Singapore", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -16886,11 +16858,11 @@ { "symbol": "GRNT", "name": "Granite Ridge Resources Inc. Common Stock", - "lastsale": "$6.13", - "netchange": "-0.04", - "pctchange": "-0.648%", - "volume": "444110", - "marketCap": "815308292.00", + "lastsale": "$6.21", + "netchange": "0.08", + "pctchange": "1.305%", + "volume": "435299", + "marketCap": "825948531.00", "country": "United States", "ipoyear": "2022", "industry": "Blank Checks", @@ -16900,11 +16872,11 @@ { "symbol": "GROV", "name": "Grove Collaborative Holdings Inc. Class A Common Stock", - "lastsale": "$1.85", + "lastsale": "$1.87", "netchange": "0.02", - "pctchange": "1.093%", - "volume": "38733", - "marketCap": "69282422.00", + "pctchange": "1.081%", + "volume": "69080", + "marketCap": "70031421.00", "country": "", "ipoyear": "2021", "industry": "Package Goods/Cosmetics", @@ -16914,11 +16886,11 @@ { "symbol": "GRX", "name": "The Gabelli Healthcare & Wellness Trust Common Shares of Beneficial Interest", - "lastsale": "$9.12", - "netchange": "-0.005", - "pctchange": "-0.055%", - "volume": "80511", - "marketCap": "155887914.00", + "lastsale": "$9.17", + "netchange": "0.05", + "pctchange": "0.548%", + "volume": "44833", + "marketCap": "156742562.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -16928,11 +16900,11 @@ { "symbol": "GS", "name": "Goldman Sachs Group Inc. (The) Common Stock", - "lastsale": "$376.40", - "netchange": "-4.11", - "pctchange": "-1.08%", - "volume": "2740931", - "marketCap": "122748731450.00", + "lastsale": "$382.45", + "netchange": "6.05", + "pctchange": "1.607%", + "volume": "2090693", + "marketCap": "124721711857.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Bankers/Brokers/Service", @@ -16942,10 +16914,10 @@ { "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": "$21.71", - "netchange": "-0.29", - "pctchange": "-1.318%", - "volume": "33687", + "lastsale": "$21.74", + "netchange": "0.03", + "pctchange": "0.138%", + "volume": "26313", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16956,10 +16928,10 @@ { "symbol": "GS^C", "name": "Goldman Sachs Group Inc. (The) Depositary Share repstg 1/1000th Preferred Series C", - "lastsale": "$22.1578", - "netchange": "0.0878", - "pctchange": "0.398%", - "volume": "8089", + "lastsale": "$22.16", + "netchange": "0.0022", + "pctchange": "0.01%", + "volume": "13543", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16970,10 +16942,10 @@ { "symbol": "GS^D", "name": "Goldman Sachs Group Inc. (The) Dep Shs repstg 1/1000 Pfd Ser D Fltg", - "lastsale": "$21.60", - "netchange": "-0.10", - "pctchange": "-0.461%", - "volume": "115649", + "lastsale": "$21.68", + "netchange": "0.08", + "pctchange": "0.37%", + "volume": "109857", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16984,10 +16956,10 @@ { "symbol": "GS^K", "name": "Goldman Sachs Group Inc. (The) Dep Shs Repstg 1/1000 Int Sh Fxd/Fltg Non Cum Pfd Stk Ser K", - "lastsale": "$25.24", - "netchange": "0.02", - "pctchange": "0.079%", - "volume": "113780", + "lastsale": "$25.21", + "netchange": "-0.03", + "pctchange": "-0.119%", + "volume": "68687", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16998,25 +16970,25 @@ { "symbol": "GSBD", "name": "Goldman Sachs BDC Inc. Common Stock", - "lastsale": "$15.22", - "netchange": "0.19", - "pctchange": "1.264%", - "volume": "624338", - "marketCap": "1667556851.00", + "lastsale": "$15.27", + "netchange": "0.05", + "pctchange": "0.329%", + "volume": "745575", + "marketCap": "1673035027.00", "country": "United States", "ipoyear": "2015", - "industry": "Finance: Consumer Services", + "industry": "Investment Managers", "sector": "Finance", "url": "/market-activity/stocks/gsbd" }, { "symbol": "GSK", "name": "GSK plc American Depositary Shares (Each representing two Ordinary Shares)", - "lastsale": "$36.46", - "netchange": "0.58", - "pctchange": "1.616%", - "volume": "2469558", - "marketCap": "74652324016.00", + "lastsale": "$36.50", + "netchange": "0.04", + "pctchange": "0.11%", + "volume": "1839551", + "marketCap": "74734224537.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17026,11 +16998,11 @@ { "symbol": "GSL", "name": "Global Ship Lease Inc New Class A Common Shares", - "lastsale": "$19.02", - "netchange": "-0.11", - "pctchange": "-0.575%", - "volume": "694220", - "marketCap": "684529800.00", + "lastsale": "$19.53", + "netchange": "0.51", + "pctchange": "2.681%", + "volume": "540068", + "marketCap": "702884700.00", "country": "United Kingdom", "ipoyear": "", "industry": "Marine Transportation", @@ -17040,10 +17012,10 @@ { "symbol": "GSL^B", "name": "Global Ship Lease Inc. Depository Shares Representing 1/100th Perpetual Preferred Series B% (Marshall Island)", - "lastsale": "$25.83", - "netchange": "0.28", - "pctchange": "1.096%", - "volume": "9909", + "lastsale": "$25.96", + "netchange": "0.13", + "pctchange": "0.503%", + "volume": "14422", "marketCap": "", "country": "United Kingdom", "ipoyear": "", @@ -17054,11 +17026,11 @@ { "symbol": "GTES", "name": "Gates Industrial Corporation plc Ordinary Shares", - "lastsale": "$12.43", - "netchange": "-0.06", - "pctchange": "-0.48%", - "volume": "2138512", - "marketCap": "3282872148.00", + "lastsale": "$12.69", + "netchange": "0.26", + "pctchange": "2.092%", + "volume": "1306264", + "marketCap": "3351540431.00", "country": "", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -17068,11 +17040,11 @@ { "symbol": "GTLS", "name": "Chart Industries Inc. Common Stock", - "lastsale": "$130.16", - "netchange": "0.23", - "pctchange": "0.177%", - "volume": "580590", - "marketCap": "5564421090.00", + "lastsale": "$132.21", + "netchange": "2.05", + "pctchange": "1.575%", + "volume": "509598", + "marketCap": "5652059867.00", "country": "United States", "ipoyear": "2006", "industry": "Metal Fabrications", @@ -17082,10 +17054,10 @@ { "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": "$53.0832", - "netchange": "-0.3068", - "pctchange": "-0.575%", - "volume": "2381", + "lastsale": "$53.7436", + "netchange": "0.6604", + "pctchange": "1.244%", + "volume": "2206", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17096,11 +17068,11 @@ { "symbol": "GTN", "name": "Gray Television Inc. Common Stock", - "lastsale": "$8.64", - "netchange": "-0.12", - "pctchange": "-1.37%", - "volume": "877886", - "marketCap": "824729714.00", + "lastsale": "$8.87", + "netchange": "0.23", + "pctchange": "2.662%", + "volume": "2666750", + "marketCap": "846684324.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -17110,24 +17082,24 @@ { "symbol": "GTY", "name": "Getty Realty Corporation Common Stock", - "lastsale": "$29.11", - "netchange": "0.27", - "pctchange": "0.936%", - "volume": "427312", - "marketCap": "1534148379.00", + "lastsale": "$29.48", + "netchange": "0.37", + "pctchange": "1.271%", + "volume": "412206", + "marketCap": "1553648032.00", "country": "United States", "ipoyear": "", - "industry": "Real Estate", - "sector": "Finance", + "industry": "Real Estate Investment Trusts", + "sector": "Real Estate", "url": "/market-activity/stocks/gty" }, { "symbol": "GUG", "name": "Guggenheim Active Allocation Fund Common Shares of Beneficial Interest", - "lastsale": "$14.42", - "netchange": "0.08", - "pctchange": "0.558%", - "volume": "96172", + "lastsale": "$14.23", + "netchange": "-0.19", + "pctchange": "-1.318%", + "volume": "169015", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -17138,11 +17110,11 @@ { "symbol": "GUT", "name": "Gabelli Utility Trust (The) Common Stock", - "lastsale": "$5.86", - "netchange": "-0.22", - "pctchange": "-3.618%", - "volume": "186248", - "marketCap": "430118310.00", + "lastsale": "$5.84", + "netchange": "-0.02", + "pctchange": "-0.341%", + "volume": "113606", + "marketCap": "428650329.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -17152,10 +17124,10 @@ { "symbol": "GUT^C", "name": "Gabelli Utility Trust (The) 5.375% Series C Cumulative Preferred Shares", - "lastsale": "$23.99", - "netchange": "0.4815", - "pctchange": "2.048%", - "volume": "4174", + "lastsale": "$24.4999", + "netchange": "0.5099", + "pctchange": "2.125%", + "volume": "1068", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17166,11 +17138,11 @@ { "symbol": "GVA", "name": "Granite Construction Incorporated Common Stock", - "lastsale": "$49.26", - "netchange": "-0.28", - "pctchange": "-0.565%", - "volume": "216639", - "marketCap": "2164155048.00", + "lastsale": "$50.30", + "netchange": "1.04", + "pctchange": "2.111%", + "volume": "304112", + "marketCap": "2209845694.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -17180,11 +17152,11 @@ { "symbol": "GWH", "name": "ESS Tech Inc. Common Stock", - "lastsale": "$1.15", - "netchange": "-0.06", - "pctchange": "-4.959%", - "volume": "1405236", - "marketCap": "198959248.00", + "lastsale": "$1.17", + "netchange": "0.02", + "pctchange": "1.739%", + "volume": "1226219", + "marketCap": "202419409.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -17194,11 +17166,11 @@ { "symbol": "GWRE", "name": "Guidewire Software Inc. Common Stock", - "lastsale": "$103.50", - "netchange": "3.48", - "pctchange": "3.479%", - "volume": "1000377", - "marketCap": "8479811511.00", + "lastsale": "$105.18", + "netchange": "1.68", + "pctchange": "1.623%", + "volume": "970130", + "marketCap": "8617454828.00", "country": "United States", "ipoyear": "2012", "industry": "Computer Software: Prepackaged Software", @@ -17208,11 +17180,11 @@ { "symbol": "GWW", "name": "W.W. Grainger Inc. Common Stock", - "lastsale": "$833.16", - "netchange": "9.62", - "pctchange": "1.168%", - "volume": "195138", - "marketCap": "41353188414.00", + "lastsale": "$830.19", + "netchange": "-2.97", + "pctchange": "-0.356%", + "volume": "209059", + "marketCap": "41205774989.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -17222,11 +17194,11 @@ { "symbol": "GXO", "name": "GXO Logistics Inc. Common Stock ", - "lastsale": "$61.17", - "netchange": "-0.14", - "pctchange": "-0.228%", - "volume": "549992", - "marketCap": "7276471845.00", + "lastsale": "$62.63", + "netchange": "1.46", + "pctchange": "2.387%", + "volume": "748657", + "marketCap": "7450146013.00", "country": "United States", "ipoyear": "2021", "industry": "Transportation Services", @@ -17236,11 +17208,11 @@ { "symbol": "H", "name": "Hyatt Hotels Corporation Class A Common Stock", - "lastsale": "$131.41", - "netchange": "0.77", - "pctchange": "0.589%", - "volume": "447400", - "marketCap": "13553487974.00", + "lastsale": "$130.53", + "netchange": "-0.88", + "pctchange": "-0.67%", + "volume": "1078539", + "marketCap": "13462725708.00", "country": "United States", "ipoyear": "2009", "industry": "Hotels/Resorts", @@ -17250,11 +17222,11 @@ { "symbol": "HAE", "name": "Haemonetics Corporation Common Stock", - "lastsale": "$88.37", - "netchange": "-0.81", - "pctchange": "-0.908%", - "volume": "289225", - "marketCap": "4484112692.00", + "lastsale": "$87.81", + "netchange": "-0.56", + "pctchange": "-0.634%", + "volume": "382976", + "marketCap": "4455696905.00", "country": "United States", "ipoyear": "1991", "industry": "Medical/Dental Instruments", @@ -17264,11 +17236,11 @@ { "symbol": "HAL", "name": "Halliburton Company Common Stock", - "lastsale": "$36.21", - "netchange": "0.39", - "pctchange": "1.089%", - "volume": "6799437", - "marketCap": "32409823578.00", + "lastsale": "$36.82", + "netchange": "0.61", + "pctchange": "1.685%", + "volume": "5809776", + "marketCap": "32955805140.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -17278,11 +17250,11 @@ { "symbol": "HASI", "name": "Hannon Armstrong Sustainable Infrastructure Capital Inc. Common Stock", - "lastsale": "$27.54", - "netchange": "-1.47", - "pctchange": "-5.067%", - "volume": "1536548", - "marketCap": "3065071929.00", + "lastsale": "$28.09", + "netchange": "0.55", + "pctchange": "1.997%", + "volume": "1381631", + "marketCap": "3126284331.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -17292,11 +17264,11 @@ { "symbol": "HAYW", "name": "Hayward Holdings Inc. Common Stock", - "lastsale": "$13.27", - "netchange": "-0.05", - "pctchange": "-0.375%", - "volume": "2233413", - "marketCap": "2835786500.00", + "lastsale": "$13.36", + "netchange": "0.09", + "pctchange": "0.678%", + "volume": "2082673", + "marketCap": "2855019415.00", "country": "United States", "ipoyear": "2021", "industry": "Electronic Components", @@ -17306,11 +17278,11 @@ { "symbol": "HBB", "name": "Hamilton Beach Brands Holding Company Class A Common Stock ", - "lastsale": "$16.41", - "netchange": "-0.12", - "pctchange": "-0.726%", - "volume": "29069", - "marketCap": "229627936.00", + "lastsale": "$17.28", + "netchange": "0.87", + "pctchange": "5.302%", + "volume": "38091", + "marketCap": "241801995.00", "country": "", "ipoyear": "2017", "industry": "Home Furnishings", @@ -17320,11 +17292,11 @@ { "symbol": "HBI", "name": "Hanesbrands Inc. Common Stock", - "lastsale": "$4.00", - "netchange": "-0.09", - "pctchange": "-2.20%", - "volume": "6089327", - "marketCap": "1400162088.00", + "lastsale": "$4.13", + "netchange": "0.13", + "pctchange": "3.25%", + "volume": "8268804", + "marketCap": "1445667356.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -17334,11 +17306,11 @@ { "symbol": "HBM", "name": "Hudbay Minerals Inc. Ordinary Shares (Canada)", - "lastsale": "$5.39", - "netchange": "-0.02", - "pctchange": "-0.37%", - "volume": "1250340", - "marketCap": "1880597988.00", + "lastsale": "$5.60", + "netchange": "0.21", + "pctchange": "3.896%", + "volume": "3321017", + "marketCap": "1953868039.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -17348,11 +17320,11 @@ { "symbol": "HCA", "name": "HCA Healthcare Inc. Common Stock", - "lastsale": "$267.18", - "netchange": "-3.21", - "pctchange": "-1.187%", - "volume": "881833", - "marketCap": "71513612544.00", + "lastsale": "$269.18", + "netchange": "2.00", + "pctchange": "0.749%", + "volume": "1478275", + "marketCap": "72048934144.00", "country": "United States", "ipoyear": "2011", "industry": "Hospital/Nursing Management", @@ -17362,11 +17334,11 @@ { "symbol": "HCC", "name": "Warrior Met Coal Inc. Common Stock", - "lastsale": "$57.68", - "netchange": "0.92", - "pctchange": "1.621%", - "volume": "554738", - "marketCap": "3000451479.00", + "lastsale": "$60.71", + "netchange": "3.03", + "pctchange": "5.253%", + "volume": "775076", + "marketCap": "3158068815.00", "country": "United States", "ipoyear": "2017", "industry": "Coal Mining", @@ -17376,11 +17348,11 @@ { "symbol": "HCI", "name": "HCI Group Inc. Common Stock", - "lastsale": "$85.97", - "netchange": "0.30", - "pctchange": "0.35%", - "volume": "107064", - "marketCap": "738326093.00", + "lastsale": "$87.26", + "netchange": "1.29", + "pctchange": "1.501%", + "volume": "106561", + "marketCap": "749404849.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -17390,11 +17362,11 @@ { "symbol": "HCXY", "name": "Hercules Capital Inc. 6.25% Notes due 2033", - "lastsale": "$24.41", - "netchange": "-0.07", - "pctchange": "-0.286%", - "volume": "1899", - "marketCap": "3689314634.00", + "lastsale": "$23.96", + "netchange": "-0.45", + "pctchange": "-1.844%", + "volume": "1737", + "marketCap": "3621301869.00", "country": "United States", "ipoyear": "2018", "industry": "Investment Managers", @@ -17404,11 +17376,11 @@ { "symbol": "HD", "name": "Home Depot Inc. (The) Common Stock", - "lastsale": "$350.81", - "netchange": "-3.19", - "pctchange": "-0.901%", - "volume": "4420233", - "marketCap": "349147807494.00", + "lastsale": "$352.07", + "netchange": "1.26", + "pctchange": "0.359%", + "volume": "4654727", + "marketCap": "350401837417.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -17418,11 +17390,11 @@ { "symbol": "HDB", "name": "HDFC Bank Limited Common Stock", - "lastsale": "$66.13", - "netchange": "0.05", - "pctchange": "0.076%", - "volume": "1448680", - "marketCap": "166153156240.00", + "lastsale": "$66.19", + "netchange": "0.06", + "pctchange": "0.091%", + "volume": "1942911", + "marketCap": "166303907629.00", "country": "India", "ipoyear": "2001", "industry": "Commercial Banks", @@ -17432,11 +17404,11 @@ { "symbol": "HE", "name": "Hawaiian Electric Industries Inc. Common Stock", - "lastsale": "$13.65", - "netchange": "-0.56", - "pctchange": "-3.941%", - "volume": "2692168", - "marketCap": "1503193938.00", + "lastsale": "$14.33", + "netchange": "0.68", + "pctchange": "4.982%", + "volume": "3093896", + "marketCap": "1578078324.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -17446,11 +17418,11 @@ { "symbol": "HEI", "name": "Heico Corporation Common Stock", - "lastsale": "$183.63", - "netchange": "1.78", - "pctchange": "0.979%", - "volume": "761585", - "marketCap": "25375365483.00", + "lastsale": "$183.85", + "netchange": "0.22", + "pctchange": "0.12%", + "volume": "996145", + "marketCap": "25405766727.00", "country": "United States", "ipoyear": "2000", "industry": "Aerospace", @@ -17460,10 +17432,10 @@ { "symbol": "HEI/A", "name": "Heico Corporation", - "lastsale": "$145.32", - "netchange": "1.77", - "pctchange": "1.233%", - "volume": "912482", + "lastsale": "$145.28", + "netchange": "-0.04", + "pctchange": "-0.028%", + "volume": "630000", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17474,10 +17446,10 @@ { "symbol": "HEQ", "name": "John Hancock Hedged Equity & Income Fund Common Shares of Beneficial Interest", - "lastsale": "$9.87", - "netchange": "0.06", - "pctchange": "0.612%", - "volume": "71719", + "lastsale": "$9.91", + "netchange": "0.04", + "pctchange": "0.405%", + "volume": "62899", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -17488,11 +17460,11 @@ { "symbol": "HES", "name": "Hess Corporation Common Stock", - "lastsale": "$145.73", - "netchange": "1.12", - "pctchange": "0.774%", - "volume": "3003041", - "marketCap": "44761214326.00", + "lastsale": "$147.08", + "netchange": "1.35", + "pctchange": "0.926%", + "volume": "2771094", + "marketCap": "45175869094.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -17502,11 +17474,11 @@ { "symbol": "HESM", "name": "Hess Midstream LP Class A Share", - "lastsale": "$31.14", - "netchange": "0.02", - "pctchange": "0.064%", - "volume": "668735", - "marketCap": "2128683472.00", + "lastsale": "$31.29", + "netchange": "0.15", + "pctchange": "0.482%", + "volume": "586323", + "marketCap": "2138937246.00", "country": "United States", "ipoyear": "2017", "industry": "Oil & Gas Production", @@ -17516,10 +17488,10 @@ { "symbol": "HFRO", "name": "Highland Opportunities and Income Fund Common Shares of Beneficial Interest", - "lastsale": "$8.17", - "netchange": "-0.05", - "pctchange": "-0.608%", - "volume": "296120", + "lastsale": "$8.10", + "netchange": "-0.07", + "pctchange": "-0.857%", + "volume": "331659", "marketCap": "0.00", "country": "United States", "ipoyear": "2017", @@ -17530,10 +17502,10 @@ { "symbol": "HFRO^A", "name": "Highland Opportunities and Income Fund 5.375% Series A Cumulative Preferred Shares", - "lastsale": "$19.09", - "netchange": "0.20", - "pctchange": "1.059%", - "volume": "14136", + "lastsale": "$19.41", + "netchange": "0.32", + "pctchange": "1.676%", + "volume": "17242", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17544,10 +17516,10 @@ { "symbol": "HG", "name": "Hamilton Insurance Group Ltd. Class B Common Shares", - "lastsale": "$14.39", - "netchange": "-0.06", - "pctchange": "-0.415%", - "volume": "190315", + "lastsale": "$14.29", + "netchange": "-0.10", + "pctchange": "-0.695%", + "volume": "154753", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -17558,10 +17530,10 @@ { "symbol": "HGLB", "name": "Highland Global Allocation Fund Common Stock", - "lastsale": "$8.19", - "netchange": "0.01", - "pctchange": "0.122%", - "volume": "59252", + "lastsale": "$8.25", + "netchange": "0.06", + "pctchange": "0.733%", + "volume": "93856", "marketCap": "0.00", "country": "", "ipoyear": "2019", @@ -17572,11 +17544,11 @@ { "symbol": "HGTY", "name": "Hagerty Inc. Class A Common Stock", - "lastsale": "$7.98", - "netchange": "-0.08", - "pctchange": "-0.993%", - "volume": "96990", - "marketCap": "2678267087.00", + "lastsale": "$8.30", + "netchange": "0.32", + "pctchange": "4.01%", + "volume": "139658", + "marketCap": "2785666269.00", "country": "United States", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -17586,11 +17558,11 @@ { "symbol": "HGV", "name": "Hilton Grand Vacations Inc. Common Stock ", - "lastsale": "$41.79", - "netchange": "-0.21", - "pctchange": "-0.50%", - "volume": "838933", - "marketCap": "4512652196.00", + "lastsale": "$41.81", + "netchange": "0.02", + "pctchange": "0.048%", + "volume": "885992", + "marketCap": "4514811876.00", "country": "United States", "ipoyear": "2016", "industry": "Hotels/Resorts", @@ -17600,11 +17572,11 @@ { "symbol": "HHH", "name": "Howard Hughes Holdings Inc. Common Stock", - "lastsale": "$83.12", - "netchange": "0.35", - "pctchange": "0.423%", - "volume": "230756", - "marketCap": "4673527812.00", + "lastsale": "$83.30", + "netchange": "0.18", + "pctchange": "0.217%", + "volume": "480278", + "marketCap": "4683648541.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -17614,10 +17586,10 @@ { "symbol": "HHLA", "name": "HH&L Acquisition Co. Class A Ordinary Shares", - "lastsale": "$10.69", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "249", + "lastsale": "$10.82", + "netchange": "0.13", + "pctchange": "1.216%", + "volume": "100", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -17628,11 +17600,11 @@ { "symbol": "HI", "name": "Hillenbrand Inc Common Stock", - "lastsale": "$44.57", - "netchange": "0.15", - "pctchange": "0.338%", - "volume": "599552", - "marketCap": "3116395817.00", + "lastsale": "$46.15", + "netchange": "1.58", + "pctchange": "3.545%", + "volume": "509803", + "marketCap": "3226871595.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -17642,10 +17614,10 @@ { "symbol": "HIE", "name": "Miller/Howard High Income Equity Fund Common Shares of Beneficial Interest", - "lastsale": "$10.48", - "netchange": "0.02", - "pctchange": "0.191%", - "volume": "11471", + "lastsale": "$10.52", + "netchange": "0.04", + "pctchange": "0.382%", + "volume": "17895", "marketCap": "0.00", "country": "United States", "ipoyear": "2014", @@ -17656,11 +17628,11 @@ { "symbol": "HIG", "name": "Hartford Financial Services Group Inc. (The) Common Stock", - "lastsale": "$80.46", - "netchange": "0.62", - "pctchange": "0.777%", - "volume": "1725930", - "marketCap": "24199940361.00", + "lastsale": "$81.04", + "netchange": "0.58", + "pctchange": "0.721%", + "volume": "1592627", + "marketCap": "24374386861.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -17670,10 +17642,10 @@ { "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": "$25.26", - "netchange": "-0.17", - "pctchange": "-0.669%", - "volume": "17800", + "lastsale": "$25.23", + "netchange": "-0.03", + "pctchange": "-0.119%", + "volume": "33164", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17684,11 +17656,11 @@ { "symbol": "HII", "name": "Huntington Ingalls Industries Inc. Common Stock", - "lastsale": "$255.02", - "netchange": "1.47", - "pctchange": "0.58%", - "volume": "261407", - "marketCap": "10130275749.00", + "lastsale": "$257.01", + "netchange": "1.99", + "pctchange": "0.78%", + "volume": "203422", + "marketCap": "10209325427.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -17698,11 +17670,11 @@ { "symbol": "HIMS", "name": "Hims & Hers Health Inc. Class A Common Stock", - "lastsale": "$8.64", - "netchange": "0.19", - "pctchange": "2.249%", - "volume": "2107473", - "marketCap": "1831623909.00", + "lastsale": "$8.75", + "netchange": "0.11", + "pctchange": "1.273%", + "volume": "1969131", + "marketCap": "1854943195.00", "country": "United States", "ipoyear": "2019", "industry": "Medical/Nursing Services", @@ -17712,10 +17684,10 @@ { "symbol": "HIO", "name": "Western Asset High Income Opportunity Fund Inc. Common Stock", - "lastsale": "$3.89", - "netchange": "0.03", - "pctchange": "0.777%", - "volume": "221418", + "lastsale": "$3.88", + "netchange": "-0.01", + "pctchange": "-0.257%", + "volume": "287598", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -17726,11 +17698,11 @@ { "symbol": "HIPO", "name": "Hippo Holdings Inc. Common Stock", - "lastsale": "$8.09", - "netchange": "-0.18", - "pctchange": "-2.177%", - "volume": "130608", - "marketCap": "193247772.00", + "lastsale": "$8.85", + "netchange": "0.76", + "pctchange": "9.394%", + "volume": "133967", + "marketCap": "211402074.00", "country": "United States", "ipoyear": "2021", "industry": "Property-Casualty Insurers", @@ -17740,11 +17712,11 @@ { "symbol": "HIW", "name": "Highwoods Properties Inc. Common Stock", - "lastsale": "$23.10", - "netchange": "-0.68", - "pctchange": "-2.86%", - "volume": "1249860", - "marketCap": "2441514329.00", + "lastsale": "$23.12", + "netchange": "0.02", + "pctchange": "0.087%", + "volume": "1124591", + "marketCap": "2443628194.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -17755,9 +17727,9 @@ "symbol": "HIX", "name": "Western Asset High Income Fund II Inc. Common Stock", "lastsale": "$4.98", - "netchange": "0.02", - "pctchange": "0.403%", - "volume": "265705", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "188298", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -17768,11 +17740,11 @@ { "symbol": "HKD", "name": "AMTD Digital Inc. American Depositary Shares (every five of which represent two Class A Ordinary Shares)", - "lastsale": "$4.26", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "167857", - "marketCap": "815557217.00", + "lastsale": "$4.39", + "netchange": "0.13", + "pctchange": "3.052%", + "volume": "190138", + "marketCap": "840445113.00", "country": "", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -17782,24 +17754,24 @@ { "symbol": "HL", "name": "Hecla Mining Company Common Stock", - "lastsale": "$4.87", - "netchange": "-0.08", - "pctchange": "-1.616%", - "volume": "5008265", - "marketCap": "3010794082.00", + "lastsale": "$5.04", + "netchange": "0.17", + "pctchange": "3.491%", + "volume": "7028989", + "marketCap": "3115893670.00", "country": "United States", "ipoyear": "", - "industry": "Precious Metals", - "sector": "Basic Materials", + "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", + "sector": "Industrials", "url": "/market-activity/stocks/hl" }, { "symbol": "HL^B", "name": "Hecla Mining Company Preferred Stock", - "lastsale": "$52.32", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "101", + "lastsale": "$53.725", + "netchange": "1.405", + "pctchange": "2.685%", + "volume": "412", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17810,11 +17782,11 @@ { "symbol": "HLF", "name": "Herbalife Ltd. Common Shares", - "lastsale": "$14.68", - "netchange": "-0.10", - "pctchange": "-0.677%", - "volume": "1093375", - "marketCap": "1454970781.00", + "lastsale": "$15.22", + "netchange": "0.54", + "pctchange": "3.678%", + "volume": "1210830", + "marketCap": "1508491504.00", "country": "Cayman Islands", "ipoyear": "2004", "industry": "Other Pharmaceuticals", @@ -17824,11 +17796,11 @@ { "symbol": "HLI", "name": "Houlihan Lokey Inc. Class A Common Stock", - "lastsale": "$120.17", - "netchange": "-1.89", - "pctchange": "-1.548%", - "volume": "562032", - "marketCap": "8289944634.00", + "lastsale": "$119.63", + "netchange": "-0.54", + "pctchange": "-0.449%", + "volume": "600013", + "marketCap": "8252692657.00", "country": "United States", "ipoyear": "2015", "industry": "Investment Managers", @@ -17838,11 +17810,11 @@ { "symbol": "HLIO", "name": "Helios Technologies Inc. Common Stock", - "lastsale": "$45.35", - "netchange": "-0.39", - "pctchange": "-0.853%", - "volume": "149364", - "marketCap": "1498953051.00", + "lastsale": "$46.04", + "netchange": "0.69", + "pctchange": "1.521%", + "volume": "151601", + "marketCap": "1521759614.00", "country": "United States", "ipoyear": "2021", "industry": "Metal Fabrications", @@ -17852,11 +17824,11 @@ { "symbol": "HLLY", "name": "Holley Inc. Common Stock", - "lastsale": "$4.61", - "netchange": "-0.01", - "pctchange": "-0.216%", - "volume": "305885", - "marketCap": "546593280.00", + "lastsale": "$4.97", + "netchange": "0.36", + "pctchange": "7.809%", + "volume": "366618", + "marketCap": "589277354.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Parts:O.E.M.", @@ -17866,11 +17838,11 @@ { "symbol": "HLN", "name": "Haleon plc American Depositary Shares (Each representing two Ordinary Shares)", - "lastsale": "$8.12", - "netchange": "0.13", - "pctchange": "1.627%", - "volume": "5457650", - "marketCap": "37492369758.00", + "lastsale": "$8.17", + "netchange": "0.05", + "pctchange": "0.616%", + "volume": "4685058", + "marketCap": "37723234104.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Package Goods/Cosmetics", @@ -17880,11 +17852,11 @@ { "symbol": "HLT", "name": "Hilton Worldwide Holdings Inc. Common Stock ", - "lastsale": "$178.49", - "netchange": "1.26", - "pctchange": "0.711%", - "volume": "1409394", - "marketCap": "45772030039.00", + "lastsale": "$179.74", + "netchange": "1.25", + "pctchange": "0.70%", + "volume": "1448149", + "marketCap": "46092580421.00", "country": "United States", "ipoyear": "2016", "industry": "Hotels/Resorts", @@ -17894,11 +17866,11 @@ { "symbol": "HLX", "name": "Helix Energy Solutions Group Inc. Common Stock", - "lastsale": "$10.14", - "netchange": "0.17", - "pctchange": "1.705%", - "volume": "4424322", - "marketCap": "1528211862.00", + "lastsale": "$10.41", + "netchange": "0.27", + "pctchange": "2.663%", + "volume": "4108833", + "marketCap": "1568903894.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -17908,11 +17880,11 @@ { "symbol": "HMC", "name": "Honda Motor Company Ltd. Common Stock", - "lastsale": "$29.81", - "netchange": "0.37", - "pctchange": "1.257%", - "volume": "1191363", - "marketCap": "53998681498.00", + "lastsale": "$30.19", + "netchange": "0.38", + "pctchange": "1.275%", + "volume": "821989", + "marketCap": "54687024302.00", "country": "Japan", "ipoyear": "", "industry": "Auto Manufacturing", @@ -17922,11 +17894,11 @@ { "symbol": "HMN", "name": "Horace Mann Educators Corporation Common Stock", - "lastsale": "$32.93", - "netchange": "0.42", - "pctchange": "1.292%", - "volume": "316414", - "marketCap": "1344705178.00", + "lastsale": "$32.54", + "netchange": "-0.39", + "pctchange": "-1.184%", + "volume": "497767", + "marketCap": "1328779425.00", "country": "United States", "ipoyear": "1991", "industry": "Property-Casualty Insurers", @@ -17936,11 +17908,11 @@ { "symbol": "HMY", "name": "Harmony Gold Mining Company Limited", - "lastsale": "$5.96", - "netchange": "-0.08", - "pctchange": "-1.325%", - "volume": "3786556", - "marketCap": "3683708953.00", + "lastsale": "$6.32", + "netchange": "0.36", + "pctchange": "6.04%", + "volume": "6915407", + "marketCap": "3906214863.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -17950,11 +17922,11 @@ { "symbol": "HNI", "name": "HNI Corporation Common Stock", - "lastsale": "$41.17", - "netchange": "0.17", - "pctchange": "0.415%", - "volume": "270209", - "marketCap": "1917675627.00", + "lastsale": "$41.64", + "netchange": "0.47", + "pctchange": "1.142%", + "volume": "198242", + "marketCap": "1939567965.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -17964,11 +17936,11 @@ { "symbol": "HOG", "name": "Harley-Davidson Inc. Common Stock", - "lastsale": "$34.46", - "netchange": "-1.01", - "pctchange": "-2.847%", - "volume": "1314100", - "marketCap": "4799230485.00", + "lastsale": "$35.23", + "netchange": "0.77", + "pctchange": "2.234%", + "volume": "960689", + "marketCap": "4906468078.00", "country": "United States", "ipoyear": "", "industry": "Motor Vehicles", @@ -17978,11 +17950,11 @@ { "symbol": "HOMB", "name": "Home BancShares Inc. Common Stock", - "lastsale": "$25.01", - "netchange": "0.02", - "pctchange": "0.08%", - "volume": "1262883", - "marketCap": "5046302839.00", + "lastsale": "$25.44", + "netchange": "0.43", + "pctchange": "1.719%", + "volume": "1381886", + "marketCap": "5133064543.00", "country": "United States", "ipoyear": "2006", "industry": "Major Banks", @@ -17992,11 +17964,11 @@ { "symbol": "HOUS", "name": "Anywhere Real Estate Inc. Common Stock", - "lastsale": "$7.33", - "netchange": "-0.06", - "pctchange": "-0.812%", - "volume": "1701883", - "marketCap": "809876087.00", + "lastsale": "$7.68", + "netchange": "0.35", + "pctchange": "4.775%", + "volume": "1247628", + "marketCap": "848546842.00", "country": "United States", "ipoyear": "2012", "industry": "Real Estate", @@ -18006,11 +17978,11 @@ { "symbol": "HOV", "name": "Hovnanian Enterprises Inc. Class A Common Stock", - "lastsale": "$147.17", - "netchange": "-1.88", - "pctchange": "-1.261%", - "volume": "107465", - "marketCap": "896964210.00", + "lastsale": "$154.04", + "netchange": "6.87", + "pctchange": "4.668%", + "volume": "125289", + "marketCap": "938835136.00", "country": "United States", "ipoyear": "1983", "industry": "Homebuilding", @@ -18020,11 +17992,11 @@ { "symbol": "HP", "name": "Helmerich & Payne Inc. Common Stock", - "lastsale": "$37.18", - "netchange": "-0.01", - "pctchange": "-0.027%", - "volume": "1149887", - "marketCap": "3696691398.00", + "lastsale": "$37.79", + "netchange": "0.61", + "pctchange": "1.641%", + "volume": "1240514", + "marketCap": "3757341795.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -18034,11 +18006,11 @@ { "symbol": "HPE", "name": "Hewlett Packard Enterprise Company Common Stock", - "lastsale": "$16.79", - "netchange": "0.07", - "pctchange": "0.419%", - "volume": "12793612", - "marketCap": "21539298632.00", + "lastsale": "$16.83", + "netchange": "0.04", + "pctchange": "0.238%", + "volume": "8317228", + "marketCap": "21590613221.00", "country": "United States", "ipoyear": "2015", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -18048,10 +18020,10 @@ { "symbol": "HPF", "name": "John Hancock Pfd Income Fund II Pfd Income Fund II", - "lastsale": "$15.84", - "netchange": "0.18", - "pctchange": "1.149%", - "volume": "50737", + "lastsale": "$16.10", + "netchange": "0.26", + "pctchange": "1.641%", + "volume": "65898", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -18062,10 +18034,10 @@ { "symbol": "HPI", "name": "John Hancock Preferred Income Fund Common Shares of Beneficial Interest", - "lastsale": "$15.47", - "netchange": "-0.01", - "pctchange": "-0.065%", - "volume": "144991", + "lastsale": "$15.50", + "netchange": "0.03", + "pctchange": "0.194%", + "volume": "190751", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -18076,24 +18048,24 @@ { "symbol": "HPP", "name": "Hudson Pacific Properties Inc. Common Stock", - "lastsale": "$8.59", - "netchange": "-0.03", - "pctchange": "-0.348%", - "volume": "2908234", - "marketCap": "1210654860.00", + "lastsale": "$8.79", + "netchange": "0.20", + "pctchange": "2.328%", + "volume": "2650681", + "marketCap": "1238842401.00", "country": "United States", "ipoyear": "2010", - "industry": "Real Estate Investment Trusts", - "sector": "Real Estate", + "industry": "Real Estate", + "sector": "Finance", "url": "/market-activity/stocks/hpp" }, { "symbol": "HPP^C", "name": "Hudson Pacific Properties Inc. 4.750% Series C Cumulative Redeemable Preferred Stock", - "lastsale": "$12.95", - "netchange": "0.03", - "pctchange": "0.232%", - "volume": "73098", + "lastsale": "$13.00", + "netchange": "0.05", + "pctchange": "0.386%", + "volume": "41914", "marketCap": "", "country": "United States", "ipoyear": "", @@ -18104,11 +18076,11 @@ { "symbol": "HPQ", "name": "HP Inc. Common Stock", - "lastsale": "$30.26", - "netchange": "-0.52", - "pctchange": "-1.689%", - "volume": "15425409", - "marketCap": "29905013010.00", + "lastsale": "$30.28", + "netchange": "0.02", + "pctchange": "0.066%", + "volume": "7826643", + "marketCap": "29924778386.00", "country": "United States", "ipoyear": "", "industry": "Computer Manufacturing", @@ -18118,10 +18090,10 @@ { "symbol": "HPS", "name": "John Hancock Preferred Income Fund III Preferred Income Fund III", - "lastsale": "$13.58", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "104861", + "lastsale": "$13.90", + "netchange": "0.32", + "pctchange": "2.356%", + "volume": "222419", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -18132,11 +18104,11 @@ { "symbol": "HQH", "name": "abrdn Healthcare Investors Shares of Beneficial Interest", - "lastsale": "$16.15", - "netchange": "0.02", - "pctchange": "0.124%", - "volume": "303811", - "marketCap": "764601175.00", + "lastsale": "$16.33", + "netchange": "0.18", + "pctchange": "1.115%", + "volume": "274330", + "marketCap": "773123046.00", "country": "United States", "ipoyear": "1987", "industry": "Finance Companies", @@ -18146,11 +18118,11 @@ { "symbol": "HQL", "name": "abrdn Life Sciences Investors Shares of Beneficial Interest", - "lastsale": "$13.15", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "145592", - "marketCap": "337687213.00", + "lastsale": "$13.26", + "netchange": "0.11", + "pctchange": "0.837%", + "volume": "142800", + "marketCap": "340511973.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Managers", @@ -18160,11 +18132,11 @@ { "symbol": "HR", "name": "Healthcare Realty Trust Incorporated Common Stock", - "lastsale": "$16.98", - "netchange": "-0.18", - "pctchange": "-1.049%", - "volume": "2726975", - "marketCap": "6467241844.00", + "lastsale": "$17.06", + "netchange": "0.08", + "pctchange": "0.471%", + "volume": "2314536", + "marketCap": "6497711771.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -18174,11 +18146,11 @@ { "symbol": "HRB", "name": "H&R Block Inc. Common Stock", - "lastsale": "$47.06", - "netchange": "0.57", - "pctchange": "1.226%", - "volume": "1128837", - "marketCap": "6773396813.00", + "lastsale": "$47.28", + "netchange": "0.22", + "pctchange": "0.467%", + "volume": "1366793", + "marketCap": "6805061652.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -18188,11 +18160,11 @@ { "symbol": "HRI", "name": "Herc Holdings Inc. Common Stock ", - "lastsale": "$146.52", - "netchange": "0.79", - "pctchange": "0.542%", - "volume": "228621", - "marketCap": "4141785016.00", + "lastsale": "$147.68", + "netchange": "1.16", + "pctchange": "0.792%", + "volume": "228781", + "marketCap": "4174575560.00", "country": "United States", "ipoyear": "2016", "industry": "Misc Corporate Leasing Services", @@ -18202,11 +18174,11 @@ { "symbol": "HRL", "name": "Hormel Foods Corporation Common Stock", - "lastsale": "$31.61", - "netchange": "0.53", - "pctchange": "1.705%", - "volume": "2884301", - "marketCap": "17285614170.00", + "lastsale": "$31.73", + "netchange": "0.12", + "pctchange": "0.38%", + "volume": "3151032", + "marketCap": "17351234977.00", "country": "United States", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -18216,11 +18188,11 @@ { "symbol": "HRT", "name": "HireRight Holdings Corporation Common Stock", - "lastsale": "$13.29", - "netchange": "0.11", - "pctchange": "0.835%", - "volume": "189527", - "marketCap": "898998688.00", + "lastsale": "$13.52", + "netchange": "0.23", + "pctchange": "1.731%", + "volume": "361841", + "marketCap": "914556979.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -18230,11 +18202,11 @@ { "symbol": "HRTG", "name": "Heritage Insurance Holdings Inc. Common Stock", - "lastsale": "$6.78", - "netchange": "0.27", - "pctchange": "4.147%", - "volume": "977984", - "marketCap": "264525314.00", + "lastsale": "$6.72", + "netchange": "-0.06", + "pctchange": "-0.885%", + "volume": "631728", + "marketCap": "262184382.00", "country": "", "ipoyear": "2014", "industry": "Property-Casualty Insurers", @@ -18244,11 +18216,11 @@ { "symbol": "HSBC", "name": "HSBC Holdings plc. Common Stock", - "lastsale": "$39.05", - "netchange": "0.20", - "pctchange": "0.515%", - "volume": "1096049", - "marketCap": "769011650000.00", + "lastsale": "$39.40", + "netchange": "0.35", + "pctchange": "0.896%", + "volume": "1852056", + "marketCap": "775904200000.00", "country": "United Kingdom", "ipoyear": "", "industry": "Savings Institutions", @@ -18258,11 +18230,11 @@ { "symbol": "HSHP", "name": "Himalaya Shipping Ltd. Common Shares", - "lastsale": "$6.46", - "netchange": "-0.03", - "pctchange": "-0.462%", - "volume": "143688", - "marketCap": "263457276.00", + "lastsale": "$6.66", + "netchange": "0.20", + "pctchange": "3.096%", + "volume": "116116", + "marketCap": "271613848.00", "country": "", "ipoyear": "2023", "industry": "", @@ -18272,11 +18244,11 @@ { "symbol": "HSY", "name": "The Hershey Company Common Stock", - "lastsale": "$182.26", - "netchange": "0.55", - "pctchange": "0.303%", - "volume": "1800232", - "marketCap": "37271839016.00", + "lastsale": "$182.55", + "netchange": "0.29", + "pctchange": "0.159%", + "volume": "1651037", + "marketCap": "37331143489.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -18286,10 +18258,10 @@ { "symbol": "HTD", "name": "John Hancock Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest", - "lastsale": "$18.63", - "netchange": "-0.12", - "pctchange": "-0.64%", - "volume": "135053", + "lastsale": "$18.80", + "netchange": "0.17", + "pctchange": "0.913%", + "volume": "121625", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -18300,11 +18272,11 @@ { "symbol": "HTFB", "name": "Horizon Technology Finance Corporation 4.875% Notes due 2026", - "lastsale": "$23.99", - "netchange": "-0.01", - "pctchange": "-0.042%", - "volume": "319", - "marketCap": "799599391.00", + "lastsale": "$24.00", + "netchange": "0.01", + "pctchange": "0.042%", + "volume": "307", + "marketCap": "799932696.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -18314,25 +18286,25 @@ { "symbol": "HTFC", "name": "Horizon Technology Finance Corporation 6.25% Notes due 2027", - "lastsale": "$24.29", - "netchange": "-0.01", - "pctchange": "-0.041%", - "volume": "1100", - "marketCap": "809598549.00", + "lastsale": "$24.10", + "netchange": "-0.19", + "pctchange": "-0.782%", + "volume": "3415", + "marketCap": "803265749.00", "country": "United States", "ipoyear": "2022", - "industry": "Finance: Consumer Services", + "industry": "Finance/Investors Services", "sector": "Finance", "url": "/market-activity/stocks/htfc" }, { "symbol": "HTGC", "name": "Hercules Capital Inc. Common Stock", - "lastsale": "$16.06", - "netchange": "0.23", - "pctchange": "1.453%", - "volume": "1144969", - "marketCap": "2427300001.00", + "lastsale": "$16.22", + "netchange": "0.16", + "pctchange": "0.996%", + "volume": "979473", + "marketCap": "2451482317.00", "country": "United States", "ipoyear": "2012", "industry": "Investment Managers", @@ -18342,11 +18314,11 @@ { "symbol": "HTH", "name": "Hilltop Holdings Inc.", - "lastsale": "$33.95", - "netchange": "-0.16", - "pctchange": "-0.469%", - "volume": "253522", - "marketCap": "2212515423.00", + "lastsale": "$34.56", + "netchange": "0.61", + "pctchange": "1.797%", + "volume": "615774", + "marketCap": "2252269014.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18356,10 +18328,10 @@ { "symbol": "HTY", "name": "John Hancock Tax-Advantaged Global Shareholder Yield Fund Common Shares of Beneficial Interest", - "lastsale": "$4.83", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "59836", + "lastsale": "$4.88", + "netchange": "0.05", + "pctchange": "1.035%", + "volume": "262390", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -18370,11 +18342,11 @@ { "symbol": "HUBB", "name": "Hubbell Inc Common Stock", - "lastsale": "$325.11", - "netchange": "-0.32", - "pctchange": "-0.098%", - "volume": "355296", - "marketCap": "17433064676.00", + "lastsale": "$323.69", + "netchange": "-1.42", + "pctchange": "-0.437%", + "volume": "339116", + "marketCap": "17356921365.00", "country": "United States", "ipoyear": "2015", "industry": "Electrical Products", @@ -18384,11 +18356,11 @@ { "symbol": "HUBS", "name": "HubSpot Inc. Common Stock", - "lastsale": "$563.67", - "netchange": "5.95", - "pctchange": "1.067%", - "volume": "291823", - "marketCap": "28369817173.00", + "lastsale": "$567.35", + "netchange": "3.68", + "pctchange": "0.653%", + "volume": "341843", + "marketCap": "28555033571.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -18398,11 +18370,11 @@ { "symbol": "HUM", "name": "Humana Inc. Common Stock", - "lastsale": "$460.03", - "netchange": "-1.43", - "pctchange": "-0.31%", - "volume": "1802955", - "marketCap": "56634624522.00", + "lastsale": "$463.58", + "netchange": "3.55", + "pctchange": "0.772%", + "volume": "1331011", + "marketCap": "57071667578.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -18412,11 +18384,11 @@ { "symbol": "HUN", "name": "Huntsman Corporation Common Stock", - "lastsale": "$25.20", - "netchange": "-0.03", - "pctchange": "-0.119%", - "volume": "1532781", - "marketCap": "4392042556.00", + "lastsale": "$25.43", + "netchange": "0.23", + "pctchange": "0.913%", + "volume": "1190663", + "marketCap": "4432128658.00", "country": "United States", "ipoyear": "2005", "industry": "Major Chemicals", @@ -18426,11 +18398,11 @@ { "symbol": "HUYA", "name": "HUYA Inc. American depositary shares each representing one Class A ordinary share", - "lastsale": "$3.38", - "netchange": "-0.17", - "pctchange": "-4.789%", - "volume": "1989940", - "marketCap": "810483443.00", + "lastsale": "$3.49", + "netchange": "0.11", + "pctchange": "3.254%", + "volume": "1884284", + "marketCap": "836860123.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -18440,11 +18412,11 @@ { "symbol": "HVT", "name": "Haverty Furniture Companies Inc. Common Stock", - "lastsale": "$34.43", - "netchange": "-0.69", - "pctchange": "-1.965%", - "volume": "87511", - "marketCap": "560125247.00", + "lastsale": "$35.06", + "netchange": "0.63", + "pctchange": "1.83%", + "volume": "83459", + "marketCap": "570374416.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -18454,10 +18426,10 @@ { "symbol": "HVT/A", "name": "Haverty Furniture Companies Inc.", - "lastsale": "$34.91", - "netchange": "-5.09", - "pctchange": "-12.725%", - "volume": "1848", + "lastsale": "$35.06", + "netchange": "0.15", + "pctchange": "0.43%", + "volume": "103", "marketCap": "", "country": "United States", "ipoyear": "", @@ -18468,11 +18440,11 @@ { "symbol": "HWM", "name": "Howmet Aerospace Inc. Common Stock", - "lastsale": "$53.19", - "netchange": "0.39", - "pctchange": "0.739%", - "volume": "1921957", - "marketCap": "21900682189.00", + "lastsale": "$53.65", + "netchange": "0.46", + "pctchange": "0.865%", + "volume": "2696967", + "marketCap": "22090084592.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -18482,11 +18454,11 @@ { "symbol": "HXL", "name": "Hexcel Corporation Common Stock", - "lastsale": "$72.96", - "netchange": "0.41", - "pctchange": "0.565%", - "volume": "433497", - "marketCap": "6136760010.00", + "lastsale": "$73.89", + "netchange": "0.93", + "pctchange": "1.275%", + "volume": "333193", + "marketCap": "6214983514.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -18496,11 +18468,11 @@ { "symbol": "HY", "name": "Hyster-Yale Materials Handling Inc. Class A Common Stock", - "lastsale": "$58.46", - "netchange": "0.40", - "pctchange": "0.689%", - "volume": "146999", - "marketCap": "1004671930.00", + "lastsale": "$59.68", + "netchange": "1.22", + "pctchange": "2.087%", + "volume": "135315", + "marketCap": "1025638398.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -18510,10 +18482,10 @@ { "symbol": "HYAC", "name": "Haymaker Acquisition Corp. 4 Class A Ordinary Shares", - "lastsale": "$10.2701", - "netchange": "0.0001", - "pctchange": "0.001%", - "volume": "2513", + "lastsale": "$10.26", + "netchange": "-0.0101", + "pctchange": "-0.098%", + "volume": "1410", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -18524,10 +18496,10 @@ { "symbol": "HYB", "name": "New America High Income Fund Inc. (The) Common Stock", - "lastsale": "$7.04", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "61459", + "lastsale": "$7.045", + "netchange": "0.005", + "pctchange": "0.071%", + "volume": "222969", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -18538,10 +18510,10 @@ { "symbol": "HYI", "name": "Western Asset High Yield Defined Opportunity Fund Inc. Common Stock", - "lastsale": "$11.81", - "netchange": "-0.02", - "pctchange": "-0.169%", - "volume": "168728", + "lastsale": "$11.85", + "netchange": "0.04", + "pctchange": "0.339%", + "volume": "105701", "marketCap": "0.00", "country": "", "ipoyear": "2010", @@ -18552,11 +18524,11 @@ { "symbol": "HYLN", "name": "Hyliion Holdings Corp. Class A Common Stock", - "lastsale": "$0.619", - "netchange": "-0.0355", - "pctchange": "-5.424%", - "volume": "613056", - "marketCap": "113146672.00", + "lastsale": "$0.7009", + "netchange": "0.0819", + "pctchange": "13.231%", + "volume": "1205873", + "marketCap": "128117128.00", "country": "United States", "ipoyear": "2019", "industry": "Construction/Ag Equipment/Trucks", @@ -18566,10 +18538,10 @@ { "symbol": "HYT", "name": "Blackrock Corporate High Yield Fund Inc. Common Stock", - "lastsale": "$9.27", - "netchange": "0.06", - "pctchange": "0.651%", - "volume": "451857", + "lastsale": "$9.26", + "netchange": "-0.01", + "pctchange": "-0.108%", + "volume": "456320", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -18580,11 +18552,11 @@ { "symbol": "HZO", "name": "MarineMax Inc. (FL) Common Stock", - "lastsale": "$36.03", - "netchange": "-1.03", - "pctchange": "-2.779%", - "volume": "236939", - "marketCap": "798826210.00", + "lastsale": "$37.38", + "netchange": "1.35", + "pctchange": "3.747%", + "volume": "168713", + "marketCap": "828757251.00", "country": "United States", "ipoyear": "1998", "industry": "Auto & Home Supply Stores", @@ -18594,10 +18566,10 @@ { "symbol": "IAE", "name": "Voya Asia Pacific High Dividend Equity Income Fund ING Asia Pacific High Dividend Equity Income Fund Common Shares of Beneficial Interest", - "lastsale": "$6.02", - "netchange": "0.0322", - "pctchange": "0.538%", - "volume": "27391", + "lastsale": "$6.0384", + "netchange": "0.0184", + "pctchange": "0.306%", + "volume": "7699", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -18608,25 +18580,25 @@ { "symbol": "IAG", "name": "Iamgold Corporation Ordinary Shares", - "lastsale": "$2.55", - "netchange": "0.11", - "pctchange": "4.508%", - "volume": "5391734", - "marketCap": "1226805000.00", + "lastsale": "$2.68", + "netchange": "0.13", + "pctchange": "5.098%", + "volume": "11662074", + "marketCap": "1289348000.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Precious Metals", + "sector": "Basic Materials", "url": "/market-activity/stocks/iag" }, { "symbol": "IBM", "name": "International Business Machines Corporation Common Stock", - "lastsale": "$162.74", - "netchange": "0.51", - "pctchange": "0.314%", - "volume": "3677310", - "marketCap": "148600917872.00", + "lastsale": "$161.56", + "netchange": "-1.18", + "pctchange": "-0.725%", + "volume": "3736454", + "marketCap": "147523437946.00", "country": "United States", "ipoyear": "", "industry": "Computer Manufacturing", @@ -18636,11 +18608,11 @@ { "symbol": "IBN", "name": "ICICI Bank Limited Common Stock", - "lastsale": "$24.54", - "netchange": "-0.01", - "pctchange": "-0.041%", - "volume": "2651084", - "marketCap": "85679149032.00", + "lastsale": "$24.49", + "netchange": "-0.05", + "pctchange": "-0.204%", + "volume": "2959328", + "marketCap": "85504578638.00", "country": "India", "ipoyear": "", "industry": "Commercial Banks", @@ -18650,11 +18622,11 @@ { "symbol": "IBP", "name": "Installed Building Products Inc. Common Stock", - "lastsale": "$179.19", - "netchange": "-1.65", - "pctchange": "-0.912%", - "volume": "181711", - "marketCap": "5090622866.00", + "lastsale": "$183.62", + "netchange": "4.43", + "pctchange": "2.472%", + "volume": "191048", + "marketCap": "5216475086.00", "country": "United States", "ipoyear": "2014", "industry": "Homebuilding", @@ -18664,11 +18636,11 @@ { "symbol": "ICD", "name": "Independence Contract Drilling Inc. Common Stock", - "lastsale": "$2.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "18157", - "marketCap": "33803640.00", + "lastsale": "$2.42", + "netchange": "0.02", + "pctchange": "0.833%", + "volume": "23827", + "marketCap": "34085337.00", "country": "", "ipoyear": "2014", "industry": "Oil & Gas Production", @@ -18678,11 +18650,11 @@ { "symbol": "ICE", "name": "Intercontinental Exchange Inc. Common Stock", - "lastsale": "$123.56", - "netchange": "0.46", - "pctchange": "0.374%", - "volume": "1999390", - "marketCap": "70721284225.00", + "lastsale": "$123.77", + "netchange": "0.21", + "pctchange": "0.17%", + "volume": "1784967", + "marketCap": "70841480646.00", "country": "United States", "ipoyear": "2005", "industry": "Investment Bankers/Brokers/Service", @@ -18692,11 +18664,11 @@ { "symbol": "ICL", "name": "ICL Group Ltd. Ordinary Shares", - "lastsale": "$4.93", - "netchange": "-0.13", - "pctchange": "-2.569%", - "volume": "1386220", - "marketCap": "6359700000.00", + "lastsale": "$5.07", + "netchange": "0.14", + "pctchange": "2.84%", + "volume": "735342", + "marketCap": "6540300000.00", "country": "Israel", "ipoyear": "2014", "industry": "Agricultural Chemicals", @@ -18706,10 +18678,10 @@ { "symbol": "ICR^A", "name": "InPoint Commercial Real Estate Income Inc. 6.75% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$18.39", - "netchange": "-0.16", - "pctchange": "-0.863%", - "volume": "6569", + "lastsale": "$18.30", + "netchange": "-0.09", + "pctchange": "-0.489%", + "volume": "13990", "marketCap": "", "country": "", "ipoyear": "", @@ -18720,11 +18692,11 @@ { "symbol": "IDA", "name": "IDACORP Inc. Common Stock", - "lastsale": "$98.04", - "netchange": "0.70", - "pctchange": "0.719%", - "volume": "339183", - "marketCap": "4962317835.00", + "lastsale": "$98.58", + "netchange": "0.54", + "pctchange": "0.551%", + "volume": "250647", + "marketCap": "4989650063.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -18734,10 +18706,10 @@ { "symbol": "IDE", "name": "Voya Infrastructure Industrials and Materials Fund Common Shares of Beneficial Interest", - "lastsale": "$10.07", - "netchange": "-0.04", - "pctchange": "-0.396%", - "volume": "30065", + "lastsale": "$10.14", + "netchange": "0.07", + "pctchange": "0.695%", + "volume": "55753", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -18748,11 +18720,11 @@ { "symbol": "IDT", "name": "IDT Corporation Class B Common Stock", - "lastsale": "$33.37", - "netchange": "0.53", - "pctchange": "1.614%", - "volume": "191569", - "marketCap": "839610223.00", + "lastsale": "$34.09", + "netchange": "0.72", + "pctchange": "2.158%", + "volume": "154239", + "marketCap": "857725877.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -18762,11 +18734,11 @@ { "symbol": "IEX", "name": "IDEX Corporation Common Stock", - "lastsale": "$211.93", - "netchange": "0.58", - "pctchange": "0.274%", - "volume": "346000", - "marketCap": "16027320480.00", + "lastsale": "$213.44", + "netchange": "1.51", + "pctchange": "0.712%", + "volume": "245464", + "marketCap": "16141515044.00", "country": "United States", "ipoyear": "1989", "industry": "Fluid Controls", @@ -18776,11 +18748,11 @@ { "symbol": "IFF", "name": "International Flavors & Fragrances Inc. Common Stock", - "lastsale": "$79.06", - "netchange": "-0.56", - "pctchange": "-0.703%", - "volume": "1589428", - "marketCap": "20182368334.00", + "lastsale": "$79.99", + "netchange": "0.93", + "pctchange": "1.176%", + "volume": "2187600", + "marketCap": "20419777929.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -18791,9 +18763,9 @@ "symbol": "IFIN", "name": "InFinT Acquisition Corporation Class A Ordinary Shares", "lastsale": "$11.18", - "netchange": "-0.01", - "pctchange": "-0.089%", - "volume": "222", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -18804,10 +18776,10 @@ { "symbol": "IFN", "name": "India Fund Inc. (The) Common Stock", - "lastsale": "$18.28", - "netchange": "0.21", - "pctchange": "1.162%", - "volume": "94894", + "lastsale": "$18.20", + "netchange": "-0.08", + "pctchange": "-0.438%", + "volume": "117974", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -18818,11 +18790,11 @@ { "symbol": "IFS", "name": "Intercorp Financial Services Inc. Common Shares", - "lastsale": "$20.10", - "netchange": "-0.40", - "pctchange": "-1.951%", - "volume": "45245", - "marketCap": "2319894383.00", + "lastsale": "$20.96", + "netchange": "0.86", + "pctchange": "4.279%", + "volume": "46427", + "marketCap": "2419153546.00", "country": "", "ipoyear": "2019", "industry": "Commercial Banks", @@ -18832,10 +18804,10 @@ { "symbol": "IGA", "name": "Voya Global Advantage and Premium Opportunity Fund Common Shares of Beneficial Interest", - "lastsale": "$8.68", - "netchange": "-0.09", - "pctchange": "-1.026%", - "volume": "49314", + "lastsale": "$8.70", + "netchange": "0.02", + "pctchange": "0.23%", + "volume": "47210", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -18846,10 +18818,10 @@ { "symbol": "IGD", "name": "Voya Global Equity Dividend and Premium Opportunity Fund", - "lastsale": "$4.96", - "netchange": "-0.03", - "pctchange": "-0.601%", - "volume": "234697", + "lastsale": "$5.005", + "netchange": "0.045", + "pctchange": "0.907%", + "volume": "280233", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -18860,10 +18832,10 @@ { "symbol": "IGI", "name": "Western Asset Investment Grade Defined Opportunity Trust Inc. Common Stock", - "lastsale": "$17.11", - "netchange": "-0.2499", - "pctchange": "-1.44%", - "volume": "25103", + "lastsale": "$17.17", + "netchange": "0.06", + "pctchange": "0.351%", + "volume": "23725", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -18877,7 +18849,7 @@ "lastsale": "$5.30", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1002798", + "volume": "1037568", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -18888,11 +18860,11 @@ { "symbol": "IGT", "name": "International Game Technology Ordinary Shares", - "lastsale": "$27.26", - "netchange": "-0.16", - "pctchange": "-0.584%", - "volume": "657664", - "marketCap": "5552589400.00", + "lastsale": "$28.09", + "netchange": "0.83", + "pctchange": "3.045%", + "volume": "854771", + "marketCap": "5721652100.00", "country": "United States", "ipoyear": "2015", "industry": "Services-Misc. Amusement & Recreation", @@ -18902,11 +18874,11 @@ { "symbol": "IH", "name": "iHuman Inc. American depositary shares each representing five Class A ordinary shares", - "lastsale": "$2.70", - "netchange": "-0.06", - "pctchange": "-2.174%", - "volume": "2900", - "marketCap": "143490131.00", + "lastsale": "$2.7399", + "netchange": "0.0399", + "pctchange": "1.478%", + "volume": "7660", + "marketCap": "145610596.00", "country": "United States", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -18916,10 +18888,10 @@ { "symbol": "IHD", "name": "Voya Emerging Markets High Income Dividend Equity Fund Common Shares", - "lastsale": "$5.12", - "netchange": "0.01", - "pctchange": "0.196%", - "volume": "25623", + "lastsale": "$5.10", + "netchange": "-0.02", + "pctchange": "-0.391%", + "volume": "30560", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -18930,11 +18902,11 @@ { "symbol": "IHG", "name": "Intercontinental Hotels Group American Depositary Shares (Each representing one Ordinary Share)", - "lastsale": "$90.65", - "netchange": "0.32", - "pctchange": "0.354%", - "volume": "86719", - "marketCap": "15178269839.00", + "lastsale": "$90.85", + "netchange": "0.20", + "pctchange": "0.221%", + "volume": "109894", + "marketCap": "15211757472.00", "country": "United Kingdom", "ipoyear": "", "industry": "Hotels/Resorts", @@ -18944,11 +18916,11 @@ { "symbol": "IHS", "name": "IHS Holding Limited Ordinary Shares", - "lastsale": "$4.24", - "netchange": "0.06", - "pctchange": "1.435%", - "volume": "905909", - "marketCap": "1407340800.00", + "lastsale": "$4.28", + "netchange": "0.04", + "pctchange": "0.943%", + "volume": "462748", + "marketCap": "1420617600.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -18958,11 +18930,11 @@ { "symbol": "IHTA", "name": "Invesco High Income 2024 Target Term Fund Common Shares of Beneficial Interest No par value per share", - "lastsale": "$6.88", - "netchange": "0.01", - "pctchange": "0.146%", - "volume": "30967", - "marketCap": "60445355.00", + "lastsale": "$6.83", + "netchange": "-0.05", + "pctchange": "-0.727%", + "volume": "55865", + "marketCap": "60006071.00", "country": "", "ipoyear": "2017", "industry": "Finance/Investors Services", @@ -18972,10 +18944,10 @@ { "symbol": "IIF", "name": "Morgan Stanley India Investment Fund Inc. Common Stock", - "lastsale": "$21.44", - "netchange": "0.09", - "pctchange": "0.422%", - "volume": "77524", + "lastsale": "$21.489", + "netchange": "0.049", + "pctchange": "0.229%", + "volume": "78509", "marketCap": "0.00", "country": "United States", "ipoyear": "1994", @@ -18986,11 +18958,11 @@ { "symbol": "IIIN", "name": "Insteel Industries Inc. Common Stock", - "lastsale": "$37.07", - "netchange": "-1.51", - "pctchange": "-3.914%", - "volume": "156891", - "marketCap": "721169048.00", + "lastsale": "$37.61", + "netchange": "0.54", + "pctchange": "1.457%", + "volume": "148511", + "marketCap": "731674343.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -19000,11 +18972,11 @@ { "symbol": "IIM", "name": "Invesco Value Municipal Income Trust Common Stock", - "lastsale": "$11.74", - "netchange": "-0.03", - "pctchange": "-0.255%", - "volume": "115476", - "marketCap": "552583474.00", + "lastsale": "$11.76", + "netchange": "0.02", + "pctchange": "0.17%", + "volume": "139597", + "marketCap": "553524843.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -19014,24 +18986,24 @@ { "symbol": "IIPR", "name": "Innovative Industrial Properties Inc. Common Stock", - "lastsale": "$98.50", - "netchange": "0.20", - "pctchange": "0.203%", - "volume": "298634", - "marketCap": "2761923255.00", + "lastsale": "$100.26", + "netchange": "1.76", + "pctchange": "1.787%", + "volume": "253564", + "marketCap": "2811273356.00", "country": "United States", "ipoyear": "2016", - "industry": "Real Estate", - "sector": "Finance", + "industry": "Real Estate Investment Trusts", + "sector": "Real Estate", "url": "/market-activity/stocks/iipr" }, { "symbol": "IIPR^A", "name": "Innovative Industrial Properties Inc. 9.00% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$26.25", - "netchange": "-0.15", - "pctchange": "-0.568%", - "volume": "3633", + "lastsale": "$26.47", + "netchange": "0.22", + "pctchange": "0.838%", + "volume": "687", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19042,25 +19014,25 @@ { "symbol": "IMAX", "name": "Imax Corporation Common Stock", - "lastsale": "$15.66", - "netchange": "-0.30", - "pctchange": "-1.88%", - "volume": "578721", - "marketCap": "855147108.00", + "lastsale": "$15.56", + "netchange": "-0.10", + "pctchange": "-0.639%", + "volume": "660739", + "marketCap": "849686398.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Industrial Machinery/Components", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/imax" }, { "symbol": "INFA", "name": "Informatica Inc. Class A Common Stock", - "lastsale": "$29.00", - "netchange": "0.02", - "pctchange": "0.069%", - "volume": "1594757", - "marketCap": "8442680187.00", + "lastsale": "$28.61", + "netchange": "-0.39", + "pctchange": "-1.345%", + "volume": "974871", + "marketCap": "8329140695.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -19070,11 +19042,11 @@ { "symbol": "INFY", "name": "Infosys Limited American Depositary Shares", - "lastsale": "$18.80", - "netchange": "0.13", - "pctchange": "0.696%", - "volume": "4898215", - "marketCap": "79086686451.00", + "lastsale": "$18.79", + "netchange": "-0.01", + "pctchange": "-0.053%", + "volume": "5257785", + "marketCap": "79044619064.00", "country": "India", "ipoyear": "", "industry": "EDP Services", @@ -19084,11 +19056,11 @@ { "symbol": "ING", "name": "ING Group N.V. Common Stock", - "lastsale": "$14.99", - "netchange": "0.08", - "pctchange": "0.537%", - "volume": "2233508", - "marketCap": "55860826745.00", + "lastsale": "$15.06", + "netchange": "0.07", + "pctchange": "0.467%", + "volume": "2148767", + "marketCap": "56121684509.00", "country": "Netherlands", "ipoyear": "1997", "industry": "Commercial Banks", @@ -19098,11 +19070,11 @@ { "symbol": "INGR", "name": "Ingredion Incorporated Common Stock", - "lastsale": "$106.84", - "netchange": "0.38", - "pctchange": "0.357%", - "volume": "253990", - "marketCap": "6965163281.00", + "lastsale": "$107.44", + "netchange": "0.60", + "pctchange": "0.562%", + "volume": "245581", + "marketCap": "7004278762.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -19112,11 +19084,11 @@ { "symbol": "INN", "name": "Summit Hotel Properties Inc. Common Stock", - "lastsale": "$6.61", - "netchange": "0.01", - "pctchange": "0.152%", - "volume": "1296599", - "marketCap": "711095227.00", + "lastsale": "$6.59", + "netchange": "-0.02", + "pctchange": "-0.303%", + "volume": "1584859", + "marketCap": "708943653.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -19126,10 +19098,10 @@ { "symbol": "INN^E", "name": "Summit Hotel Properties Inc. 6.250% Series E Cumulative Redeemable Preferred Stock", - "lastsale": "$19.91", - "netchange": "0.33", - "pctchange": "1.685%", - "volume": "9259", + "lastsale": "$20.16", + "netchange": "0.25", + "pctchange": "1.256%", + "volume": "1498", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19140,10 +19112,10 @@ { "symbol": "INN^F", "name": "Summit Hotel Properties Inc. 5.875% Series F Cumulative Redeemable Preferred Stock $0.01 par value per share", - "lastsale": "$18.98", - "netchange": "0.2981", - "pctchange": "1.596%", - "volume": "6622", + "lastsale": "$18.9408", + "netchange": "-0.0392", + "pctchange": "-0.207%", + "volume": "4555", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19154,10 +19126,10 @@ { "symbol": "INSI", "name": "Insight Select Income Fund", - "lastsale": "$15.94", - "netchange": "-0.22", - "pctchange": "-1.361%", - "volume": "14071", + "lastsale": "$16.00", + "netchange": "0.06", + "pctchange": "0.376%", + "volume": "12520", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -19168,11 +19140,11 @@ { "symbol": "INSP", "name": "Inspire Medical Systems Inc. Common Stock", - "lastsale": "$188.09", - "netchange": "0.09", - "pctchange": "0.048%", - "volume": "672390", - "marketCap": "5553204709.00", + "lastsale": "$191.78", + "netchange": "3.69", + "pctchange": "1.962%", + "volume": "531933", + "marketCap": "5662148966.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -19182,11 +19154,11 @@ { "symbol": "INST", "name": "Instructure Holdings Inc. Common Stock", - "lastsale": "$26.83", - "netchange": "-0.02", - "pctchange": "-0.074%", - "volume": "605388", - "marketCap": "3882197865.00", + "lastsale": "$27.09", + "netchange": "0.26", + "pctchange": "0.969%", + "volume": "628608", + "marketCap": "3919818866.00", "country": "", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -19196,11 +19168,11 @@ { "symbol": "INSW", "name": "International Seaways Inc. Common Stock ", - "lastsale": "$45.47", - "netchange": "0.84", - "pctchange": "1.882%", - "volume": "880056", - "marketCap": "2223892639.00", + "lastsale": "$46.70", + "netchange": "1.23", + "pctchange": "2.705%", + "volume": "608363", + "marketCap": "2284050720.00", "country": "United States", "ipoyear": "2016", "industry": "Marine Transportation", @@ -19210,25 +19182,25 @@ { "symbol": "INVH", "name": "Invitation Homes Inc. Common Stock", - "lastsale": "$34.27", - "netchange": "0.06", - "pctchange": "0.175%", - "volume": "3892426", - "marketCap": "20971808851.00", + "lastsale": "$34.57", + "netchange": "0.30", + "pctchange": "0.875%", + "volume": "2776559", + "marketCap": "21155396322.00", "country": "United States", "ipoyear": "2017", - "industry": "Real Estate Investment Trusts", - "sector": "Real Estate", + "industry": "Real Estate", + "sector": "Finance", "url": "/market-activity/stocks/invh" }, { "symbol": "IONQ", "name": "IonQ Inc. Common Stock", - "lastsale": "$14.57", - "netchange": "-0.36", - "pctchange": "-2.411%", - "volume": "6802389", - "marketCap": "2982546197.00", + "lastsale": "$14.32", + "netchange": "-0.25", + "pctchange": "-1.716%", + "volume": "7372889", + "marketCap": "2931370044.00", "country": "United States", "ipoyear": "2021", "industry": "Wholesale Distributors", @@ -19238,11 +19210,11 @@ { "symbol": "IOT", "name": "Samsara Inc. Class A Common Stock", - "lastsale": "$34.29", - "netchange": "0.30", - "pctchange": "0.883%", - "volume": "2981701", - "marketCap": "18523314565.00", + "lastsale": "$34.18", + "netchange": "-0.11", + "pctchange": "-0.321%", + "volume": "3138025", + "marketCap": "18463893025.00", "country": "United States", "ipoyear": "2021", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -19252,11 +19224,11 @@ { "symbol": "IP", "name": "International Paper Company Common Stock", - "lastsale": "$36.84", - "netchange": "-0.59", - "pctchange": "-1.576%", - "volume": "3372768", - "marketCap": "12747277811.00", + "lastsale": "$36.86", + "netchange": "0.02", + "pctchange": "0.054%", + "volume": "6298853", + "marketCap": "12754198157.00", "country": "United States", "ipoyear": "", "industry": "Paper", @@ -19266,11 +19238,11 @@ { "symbol": "IPG", "name": "Interpublic Group of Companies Inc. (The) Common Stock", - "lastsale": "$32.70", - "netchange": "-0.15", - "pctchange": "-0.457%", - "volume": "3437659", - "marketCap": "12524235084.00", + "lastsale": "$32.98", + "netchange": "0.28", + "pctchange": "0.856%", + "volume": "1916618", + "marketCap": "12631476240.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -19280,11 +19252,11 @@ { "symbol": "IPI", "name": "Intrepid Potash Inc Common Stock", - "lastsale": "$22.99", - "netchange": "-0.34", - "pctchange": "-1.457%", - "volume": "167232", - "marketCap": "302470648.00", + "lastsale": "$25.33", + "netchange": "2.34", + "pctchange": "10.178%", + "volume": "243586", + "marketCap": "333257134.00", "country": "United States", "ipoyear": "2008", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -19294,11 +19266,11 @@ { "symbol": "IQI", "name": "Invesco Quality Municipal Income Trust Common Stock", - "lastsale": "$9.48", - "netchange": "-0.01", - "pctchange": "-0.105%", - "volume": "191158", - "marketCap": "501338396.00", + "lastsale": "$9.54", + "netchange": "0.06", + "pctchange": "0.633%", + "volume": "286861", + "marketCap": "504511423.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -19308,11 +19280,11 @@ { "symbol": "IQV", "name": "IQVIA Holdings Inc. Common Stock", - "lastsale": "$225.97", - "netchange": "-0.75", - "pctchange": "-0.331%", - "volume": "955046", - "marketCap": "41239525000.00", + "lastsale": "$228.86", + "netchange": "2.89", + "pctchange": "1.279%", + "volume": "1194876", + "marketCap": "41766950000.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -19322,11 +19294,11 @@ { "symbol": "IR", "name": "Ingersoll Rand Inc. Common Stock", - "lastsale": "$74.82", - "netchange": "-0.02", - "pctchange": "-0.027%", - "volume": "1751885", - "marketCap": "30286909744.00", + "lastsale": "$76.33", + "netchange": "1.51", + "pctchange": "2.018%", + "volume": "2263226", + "marketCap": "30898153178.00", "country": "United States", "ipoyear": "2017", "industry": "Industrial Machinery/Components", @@ -19336,11 +19308,11 @@ { "symbol": "IRM", "name": "Iron Mountain Incorporated (Delaware)Common Stock REIT", - "lastsale": "$68.32", - "netchange": "0.40", - "pctchange": "0.589%", - "volume": "1297674", - "marketCap": "19948727286.00", + "lastsale": "$68.73", + "netchange": "0.41", + "pctchange": "0.60%", + "volume": "994439", + "marketCap": "20068443009.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -19351,9 +19323,9 @@ "symbol": "IRRX", "name": "Integrated Rail and Resources Acquisition Corp. Class A Common Stock", "lastsale": "$10.92", - "netchange": "0.01", - "pctchange": "0.092%", - "volume": "1958", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2633", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -19364,11 +19336,11 @@ { "symbol": "IRS", "name": "IRSA Inversiones Y Representaciones S.A. Global Depositary Shares (Each representing ten shares of Common Stock)", - "lastsale": "$8.95", - "netchange": "0.08", - "pctchange": "0.902%", - "volume": "88837", - "marketCap": "725968027.00", + "lastsale": "$8.92", + "netchange": "-0.03", + "pctchange": "-0.335%", + "volume": "152303", + "marketCap": "723534614.00", "country": "Argentina", "ipoyear": "", "industry": "Homebuilding", @@ -19378,11 +19350,11 @@ { "symbol": "IRT", "name": "Independence Realty Trust Inc. Common Stock", - "lastsale": "$15.50", - "netchange": "-0.15", - "pctchange": "-0.958%", - "volume": "2263516", - "marketCap": "3483014672.00", + "lastsale": "$15.51", + "netchange": "0.01", + "pctchange": "0.065%", + "volume": "2779886", + "marketCap": "3485261778.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -19392,10 +19364,10 @@ { "symbol": "ISD", "name": "PGIM High Yield Bond Fund Inc.", - "lastsale": "$12.43", - "netchange": "-0.05", - "pctchange": "-0.401%", - "volume": "106304", + "lastsale": "$12.41", + "netchange": "-0.02", + "pctchange": "-0.161%", + "volume": "145166", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -19406,11 +19378,11 @@ { "symbol": "IT", "name": "Gartner Inc. Common Stock", - "lastsale": "$449.68", - "netchange": "5.26", - "pctchange": "1.184%", - "volume": "991815", - "marketCap": "35051931844.00", + "lastsale": "$450.48", + "netchange": "0.80", + "pctchange": "0.178%", + "volume": "383928", + "marketCap": "35114290734.00", "country": "United States", "ipoyear": "1993", "industry": "Other Consumer Services", @@ -19420,25 +19392,25 @@ { "symbol": "ITGR", "name": "Integer Holdings Corporation Common Stock", - "lastsale": "$97.47", - "netchange": "-0.11", - "pctchange": "-0.113%", - "volume": "207785", - "marketCap": "3248348283.00", + "lastsale": "$99.93", + "netchange": "2.46", + "pctchange": "2.524%", + "volume": "296146", + "marketCap": "3330331835.00", "country": "United States", "ipoyear": "", - "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", + "industry": "Medical/Dental Instruments", "sector": "Health Care", "url": "/market-activity/stocks/itgr" }, { "symbol": "ITT", "name": "ITT Inc. Common Stock ", - "lastsale": "$114.87", - "netchange": "-0.90", - "pctchange": "-0.777%", - "volume": "398152", - "marketCap": "9430827000.00", + "lastsale": "$116.87", + "netchange": "2.00", + "pctchange": "1.741%", + "volume": "276427", + "marketCap": "9595027000.00", "country": "United States", "ipoyear": "2011", "industry": "Fluid Controls", @@ -19448,11 +19420,11 @@ { "symbol": "ITUB", "name": "Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares)", - "lastsale": "$6.72", - "netchange": "0.14", - "pctchange": "2.128%", - "volume": "11626179", - "marketCap": "65883789539.00", + "lastsale": "$6.76", + "netchange": "0.04", + "pctchange": "0.595%", + "volume": "10393488", + "marketCap": "66275954952.00", "country": "Brazil", "ipoyear": "", "industry": "Major Banks", @@ -19462,11 +19434,11 @@ { "symbol": "ITW", "name": "Illinois Tool Works Inc. Common Stock", - "lastsale": "$257.66", - "netchange": "-0.68", - "pctchange": "-0.263%", - "volume": "639801", - "marketCap": "77526255841.00", + "lastsale": "$258.59", + "netchange": "0.93", + "pctchange": "0.361%", + "volume": "831549", + "marketCap": "77806079709.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -19476,11 +19448,11 @@ { "symbol": "IVR", "name": "INVESCO MORTGAGE CAPITAL INC Common Stock", - "lastsale": "$9.02", - "netchange": "-0.07", - "pctchange": "-0.77%", - "volume": "1818211", - "marketCap": "437114847.00", + "lastsale": "$9.06", + "netchange": "0.04", + "pctchange": "0.443%", + "volume": "1637905", + "marketCap": "439053272.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -19490,10 +19462,10 @@ { "symbol": "IVR^B", "name": "Invesco Mortgage Capital Inc. Preferred Series B Cum Fxd to Fltg", - "lastsale": "$22.23", - "netchange": "0.10", - "pctchange": "0.452%", - "volume": "16832", + "lastsale": "$22.86", + "netchange": "0.63", + "pctchange": "2.834%", + "volume": "7906", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19504,10 +19476,10 @@ { "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": "$22.00", - "netchange": "0.14", - "pctchange": "0.64%", - "volume": "12571", + "lastsale": "$21.51", + "netchange": "-0.49", + "pctchange": "-2.227%", + "volume": "19282", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19518,11 +19490,11 @@ { "symbol": "IVT", "name": "InvenTrust Properties Corp. Common Stock", - "lastsale": "$25.77", - "netchange": "-0.45", - "pctchange": "-1.716%", - "volume": "462835", - "marketCap": "1740282503.00", + "lastsale": "$25.92", + "netchange": "0.15", + "pctchange": "0.582%", + "volume": "438010", + "marketCap": "1750412203.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -19532,11 +19504,11 @@ { "symbol": "IVZ", "name": "Invesco Ltd Common Stock", - "lastsale": "$17.34", - "netchange": "-0.20", - "pctchange": "-1.14%", - "volume": "3644001", - "marketCap": "7795273279.00", + "lastsale": "$17.60", + "netchange": "0.26", + "pctchange": "1.499%", + "volume": "3928086", + "marketCap": "7912157422.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -19546,11 +19518,11 @@ { "symbol": "IX", "name": "Orix Corp Ads Common Stock", - "lastsale": "$91.77", - "netchange": "-0.45", - "pctchange": "-0.488%", - "volume": "10245", - "marketCap": "22664424786.00", + "lastsale": "$91.99", + "netchange": "0.22", + "pctchange": "0.24%", + "volume": "26998", + "marketCap": "22718758157.00", "country": "Japan", "ipoyear": "", "industry": "Diversified Financial Services", @@ -19560,11 +19532,11 @@ { "symbol": "J", "name": "Jacobs Solutions Inc. Common Stock", - "lastsale": "$126.39", - "netchange": "-0.40", - "pctchange": "-0.315%", - "volume": "685455", - "marketCap": "15928228087.00", + "lastsale": "$128.74", + "netchange": "2.35", + "pctchange": "1.859%", + "volume": "865472", + "marketCap": "16224385504.00", "country": "United States", "ipoyear": "2022", "industry": "Military/Government/Technical", @@ -19574,11 +19546,11 @@ { "symbol": "JBGS", "name": "JBG SMITH Properties Common Shares ", - "lastsale": "$17.26", - "netchange": "-0.72", - "pctchange": "-4.004%", - "volume": "1583770", - "marketCap": "1651786315.00", + "lastsale": "$17.21", + "netchange": "-0.05", + "pctchange": "-0.29%", + "volume": "1359205", + "marketCap": "1647001303.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -19588,11 +19560,11 @@ { "symbol": "JBI", "name": "Janus International Group Inc. Common Stock", - "lastsale": "$11.97", - "netchange": "0.09", - "pctchange": "0.758%", - "volume": "1778008", - "marketCap": "1757536163.00", + "lastsale": "$12.18", + "netchange": "0.21", + "pctchange": "1.754%", + "volume": "1984462", + "marketCap": "1788370131.00", "country": "United States", "ipoyear": "2021", "industry": "Building Products", @@ -19602,10 +19574,10 @@ { "symbol": "JBK", "name": "Lehman ABS 3.50 3.50% Adjustable Corp Backed Tr Certs GS Cap I", - "lastsale": "$25.0499", - "netchange": "-0.0001", - "pctchange": "0.00%", - "volume": "2874", + "lastsale": "$25.98", + "netchange": "0.9301", + "pctchange": "3.713%", + "volume": "1230", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -19616,11 +19588,11 @@ { "symbol": "JBL", "name": "Jabil Inc. Common Stock", - "lastsale": "$130.21", - "netchange": "-2.70", - "pctchange": "-2.031%", - "volume": "2267176", - "marketCap": "16659726783.00", + "lastsale": "$131.23", + "netchange": "1.02", + "pctchange": "0.783%", + "volume": "1538152", + "marketCap": "16790230749.00", "country": "United States", "ipoyear": "1993", "industry": "Electrical Products", @@ -19630,11 +19602,11 @@ { "symbol": "JBT", "name": "John Bean Technologies Corporation Common Stock", - "lastsale": "$105.05", - "netchange": "-0.69", - "pctchange": "-0.653%", - "volume": "304773", - "marketCap": "3344660267.00", + "lastsale": "$104.49", + "netchange": "-0.56", + "pctchange": "-0.533%", + "volume": "444371", + "marketCap": "3326830570.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -19644,10 +19616,10 @@ { "symbol": "JCE", "name": "Nuveen Core Equity Alpha Fund Common Shares of Beneficial Interest", - "lastsale": "$13.35", - "netchange": "0.09", - "pctchange": "0.679%", - "volume": "44578", + "lastsale": "$13.45", + "netchange": "0.10", + "pctchange": "0.749%", + "volume": "45864", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -19658,11 +19630,11 @@ { "symbol": "JCI", "name": "Johnson Controls International plc Ordinary Share", - "lastsale": "$53.52", - "netchange": "1.08", - "pctchange": "2.059%", - "volume": "9292694", - "marketCap": "36429663863.00", + "lastsale": "$54.12", + "netchange": "0.60", + "pctchange": "1.121%", + "volume": "9628039", + "marketCap": "36838068167.00", "country": "Switzerland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -19672,11 +19644,11 @@ { "symbol": "JEF", "name": "Jefferies Financial Group Inc. Common Stock", - "lastsale": "$38.15", - "netchange": "-0.44", - "pctchange": "-1.14%", - "volume": "743531", - "marketCap": "8027818510.00", + "lastsale": "$38.90", + "netchange": "0.75", + "pctchange": "1.966%", + "volume": "822166", + "marketCap": "8185639319.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -19686,11 +19658,11 @@ { "symbol": "JELD", "name": "JELD-WEN Holding Inc. Common Stock", - "lastsale": "$18.22", - "netchange": "-0.26", - "pctchange": "-1.407%", - "volume": "557829", - "marketCap": "1552618867.00", + "lastsale": "$18.83", + "netchange": "0.61", + "pctchange": "3.348%", + "volume": "614048", + "marketCap": "1604600069.00", "country": "United States", "ipoyear": "2017", "industry": "Forest Products", @@ -19700,11 +19672,11 @@ { "symbol": "JEQ", "name": "abrdn Japan Equity Fund Inc. Common Stock", - "lastsale": "$5.57", - "netchange": "0.02", - "pctchange": "0.36%", - "volume": "24964", - "marketCap": "75751944.00", + "lastsale": "$5.58", + "netchange": "0.01", + "pctchange": "0.18%", + "volume": "29548", + "marketCap": "75887944.00", "country": "United States", "ipoyear": "1992", "industry": "Air Freight/Delivery Services", @@ -19714,10 +19686,10 @@ { "symbol": "JFR", "name": "Nuveen Floating Rate Income Fund Common Stock", - "lastsale": "$8.11", - "netchange": "-0.06", - "pctchange": "-0.734%", - "volume": "1077200", + "lastsale": "$8.07", + "netchange": "-0.04", + "pctchange": "-0.493%", + "volume": "901369", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -19728,10 +19700,10 @@ { "symbol": "JGH", "name": "Nuveen Global High Income Fund Common Shares of Beneficial Interest", - "lastsale": "$12.01", - "netchange": "-0.09", - "pctchange": "-0.744%", - "volume": "62318", + "lastsale": "$11.96", + "netchange": "-0.05", + "pctchange": "-0.416%", + "volume": "76901", "marketCap": "0.00", "country": "United States", "ipoyear": "2014", @@ -19742,11 +19714,11 @@ { "symbol": "JHG", "name": "Janus Henderson Group plc Ordinary Shares", - "lastsale": "$29.59", - "netchange": "0.01", - "pctchange": "0.034%", - "volume": "988501", - "marketCap": "4901817409.00", + "lastsale": "$30.20", + "netchange": "0.61", + "pctchange": "2.062%", + "volume": "664925", + "marketCap": "5002868731.00", "country": "United Kingdom", "ipoyear": "2017", "industry": "Investment Managers", @@ -19756,11 +19728,11 @@ { "symbol": "JHI", "name": "John Hancock Investors Trust Common Stock", - "lastsale": "$12.87", - "netchange": "-0.015", - "pctchange": "-0.116%", - "volume": "13956", - "marketCap": "112542320.00", + "lastsale": "$12.90", + "netchange": "0.03", + "pctchange": "0.233%", + "volume": "15415", + "marketCap": "112804656.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -19770,11 +19742,11 @@ { "symbol": "JHS", "name": "John Hancock Income Securities Trust Common Stock", - "lastsale": "$10.84", - "netchange": "-0.04", - "pctchange": "-0.368%", - "volume": "22423", - "marketCap": "126248981.00", + "lastsale": "$10.86", + "netchange": "0.02", + "pctchange": "0.185%", + "volume": "13393", + "marketCap": "126481913.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -19784,11 +19756,11 @@ { "symbol": "JHX", "name": "James Hardie Industries plc American Depositary Shares (Ireland)", - "lastsale": "$34.97", - "netchange": "0.31", - "pctchange": "0.894%", - "volume": "44690", - "marketCap": "15458708671.00", + "lastsale": "$35.64", + "netchange": "0.67", + "pctchange": "1.916%", + "volume": "77152", + "marketCap": "15754886389.00", "country": "Ireland", "ipoyear": "", "industry": "Building Materials", @@ -19798,25 +19770,25 @@ { "symbol": "JILL", "name": "J. Jill Inc. Common Stock", - "lastsale": "$25.79", - "netchange": "0.32", - "pctchange": "1.256%", - "volume": "127543", - "marketCap": "273443762.00", + "lastsale": "$26.12", + "netchange": "0.33", + "pctchange": "1.28%", + "volume": "222330", + "marketCap": "276942655.00", "country": "United States", "ipoyear": "2017", - "industry": "Clothing/Shoe/Accessory Stores", + "industry": "Apparel", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/jill" }, { "symbol": "JKS", "name": "JinkoSolar Holding Company Limited American Depositary Shares (each representing 4 Common Shares)", - "lastsale": "$33.50", - "netchange": "-0.57", - "pctchange": "-1.673%", - "volume": "861142", - "marketCap": "1687226328.00", + "lastsale": "$33.89", + "netchange": "0.39", + "pctchange": "1.164%", + "volume": "949712", + "marketCap": "1706868664.00", "country": "China", "ipoyear": "2010", "industry": "Semiconductors", @@ -19826,11 +19798,11 @@ { "symbol": "JLL", "name": "Jones Lang LaSalle Incorporated Common Stock", - "lastsale": "$182.91", - "netchange": "-0.69", - "pctchange": "-0.376%", - "volume": "253596", - "marketCap": "8701567187.00", + "lastsale": "$182.79", + "netchange": "-0.12", + "pctchange": "-0.066%", + "volume": "216464", + "marketCap": "8695858434.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -19840,10 +19812,10 @@ { "symbol": "JLS", "name": "Nuveen Mortgage and Income Fund", - "lastsale": "$17.43", - "netchange": "0.065", - "pctchange": "0.374%", - "volume": "68640", + "lastsale": "$17.52", + "netchange": "0.09", + "pctchange": "0.516%", + "volume": "79387", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -19854,11 +19826,11 @@ { "symbol": "JMIA", "name": "Jumia Technologies AG American Depositary Shares each representing two Ordinary Shares", - "lastsale": "$3.61", - "netchange": "0.14", - "pctchange": "4.035%", - "volume": "1741220", - "marketCap": "363224771.00", + "lastsale": "$3.87", + "netchange": "0.26", + "pctchange": "7.202%", + "volume": "2663321", + "marketCap": "389385004.00", "country": "", "ipoyear": "2019", "industry": "Catalog/Specialty Distribution", @@ -19868,10 +19840,10 @@ { "symbol": "JMM", "name": "Nuveen Multi-Market Income Fund (MA)", - "lastsale": "$5.81", - "netchange": "0.01", - "pctchange": "0.172%", - "volume": "3694", + "lastsale": "$5.84", + "netchange": "0.03", + "pctchange": "0.516%", + "volume": "18135", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -19882,11 +19854,11 @@ { "symbol": "JNJ", "name": "Johnson & Johnson Common Stock", - "lastsale": "$155.44", - "netchange": "0.28", - "pctchange": "0.18%", - "volume": "7230935", - "marketCap": "374187388693.00", + "lastsale": "$156.46", + "netchange": "1.02", + "pctchange": "0.656%", + "volume": "6639446", + "marketCap": "376642812885.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19896,11 +19868,11 @@ { "symbol": "JNPR", "name": "Juniper Networks Inc. Common Stock", - "lastsale": "$29.30", - "netchange": "-0.01", - "pctchange": "-0.034%", - "volume": "3731045", - "marketCap": "9342846435.00", + "lastsale": "$29.42", + "netchange": "0.12", + "pctchange": "0.41%", + "volume": "2178222", + "marketCap": "9381110652.00", "country": "United States", "ipoyear": "1999", "industry": "Computer Communications Equipment", @@ -19910,11 +19882,11 @@ { "symbol": "JOBY", "name": "Joby Aviation Inc. Common Stock", - "lastsale": "$6.83", - "netchange": "-0.04", - "pctchange": "-0.582%", - "volume": "4610403", - "marketCap": "4755861809.00", + "lastsale": "$6.98", + "netchange": "0.15", + "pctchange": "2.196%", + "volume": "5944995", + "marketCap": "4860309726.00", "country": "United States", "ipoyear": "2020", "industry": "Aerospace", @@ -19924,11 +19896,11 @@ { "symbol": "JOE", "name": "St. Joe Company (The) Common Stock", - "lastsale": "$56.23", - "netchange": "-0.78", - "pctchange": "-1.368%", - "volume": "145782", - "marketCap": "3282259809.00", + "lastsale": "$57.86", + "netchange": "1.63", + "pctchange": "2.899%", + "volume": "203194", + "marketCap": "3377406234.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -19938,10 +19910,10 @@ { "symbol": "JOF", "name": "Japan Smaller Capitalization Fund Inc Common Stock", - "lastsale": "$7.29", - "netchange": "-0.26", - "pctchange": "-3.444%", - "volume": "117146", + "lastsale": "$7.31", + "netchange": "0.02", + "pctchange": "0.274%", + "volume": "66432", "marketCap": "0.00", "country": "United States", "ipoyear": "1990", @@ -19952,10 +19924,10 @@ { "symbol": "JPC", "name": "Nuveen Preferred & Income Opportunities Fund", - "lastsale": "$6.73", - "netchange": "-0.01", - "pctchange": "-0.148%", - "volume": "1435621", + "lastsale": "$6.70", + "netchange": "-0.03", + "pctchange": "-0.446%", + "volume": "1516027", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -19966,11 +19938,11 @@ { "symbol": "JPI", "name": "Nuveen Preferred and Income Term Fund Common Shares of Beneficial Interest", - "lastsale": "$18.13", - "netchange": "0.05", - "pctchange": "0.277%", - "volume": "74000", - "marketCap": "412863956.00", + "lastsale": "$18.15", + "netchange": "0.02", + "pctchange": "0.11%", + "volume": "120013", + "marketCap": "413319405.00", "country": "", "ipoyear": "2012", "industry": "Finance Companies", @@ -19980,11 +19952,11 @@ { "symbol": "JPM", "name": "JP Morgan Chase & Co. Common Stock", - "lastsale": "$166.23", - "netchange": "1.00", - "pctchange": "0.605%", - "volume": "8468220", - "marketCap": "480572316524.00", + "lastsale": "$168.45", + "netchange": "2.22", + "pctchange": "1.335%", + "volume": "10342641", + "marketCap": "486990355041.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19994,10 +19966,10 @@ { "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": "$25.21", - "netchange": "-0.09", - "pctchange": "-0.356%", - "volume": "141800", + "lastsale": "$25.28", + "netchange": "0.07", + "pctchange": "0.278%", + "volume": "105830", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20008,10 +19980,10 @@ { "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": "$24.6595", - "netchange": "-0.0205", - "pctchange": "-0.083%", - "volume": "188043", + "lastsale": "$24.77", + "netchange": "0.1105", + "pctchange": "0.448%", + "volume": "140615", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20022,10 +19994,10 @@ { "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": "$21.19", - "netchange": "-0.165", - "pctchange": "-0.773%", - "volume": "74382", + "lastsale": "$21.31", + "netchange": "0.12", + "pctchange": "0.566%", + "volume": "83700", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20036,10 +20008,10 @@ { "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": "$20.27", - "netchange": "-0.16", - "pctchange": "-0.783%", - "volume": "113646", + "lastsale": "$20.45", + "netchange": "0.18", + "pctchange": "0.888%", + "volume": "189309", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20050,10 +20022,10 @@ { "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": "$20.53", - "netchange": "-0.19", - "pctchange": "-0.917%", - "volume": "255375", + "lastsale": "$20.87", + "netchange": "0.34", + "pctchange": "1.656%", + "volume": "329239", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20064,10 +20036,10 @@ { "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": "$18.93", - "netchange": "-0.15", - "pctchange": "-0.786%", - "volume": "306461", + "lastsale": "$19.04", + "netchange": "0.11", + "pctchange": "0.581%", + "volume": "420222", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20078,10 +20050,10 @@ { "symbol": "JQC", "name": "Nuveen Credit Strategies Income Fund Shares of Beneficial Interest", - "lastsale": "$5.19", - "netchange": "-0.06", - "pctchange": "-1.143%", - "volume": "986332", + "lastsale": "$5.16", + "netchange": "-0.03", + "pctchange": "-0.578%", + "volume": "1025892", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -20092,10 +20064,10 @@ { "symbol": "JRI", "name": "Nuveen Real Asset Income and Growth Fund Common Shares of Beneficial Interest", - "lastsale": "$11.61", - "netchange": "0.01", - "pctchange": "0.086%", - "volume": "63424", + "lastsale": "$11.56", + "netchange": "-0.05", + "pctchange": "-0.431%", + "volume": "129444", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -20106,10 +20078,10 @@ { "symbol": "JRS", "name": "Nuveen Real Estate Income Fund Common Shares of Beneficial Interest", - "lastsale": "$7.61", - "netchange": "-0.08", - "pctchange": "-1.04%", - "volume": "72398", + "lastsale": "$7.67", + "netchange": "0.06", + "pctchange": "0.788%", + "volume": "91238", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -20120,11 +20092,11 @@ { "symbol": "JT", "name": "Jianpu Technology Inc. American depositary shares", - "lastsale": "$0.8999", - "netchange": "0.0399", - "pctchange": "4.64%", - "volume": "11576", - "marketCap": "19098037.00", + "lastsale": "$0.85", + "netchange": "-0.0499", + "pctchange": "-5.545%", + "volume": "11684", + "marketCap": "18039039.00", "country": "", "ipoyear": "2017", "industry": "EDP Services", @@ -20134,11 +20106,11 @@ { "symbol": "JWN", "name": "Nordstrom Inc. Common Stock", - "lastsale": "$18.16", - "netchange": "0.60", - "pctchange": "3.417%", - "volume": "6314315", - "marketCap": "2947963503.00", + "lastsale": "$18.39", + "netchange": "0.23", + "pctchange": "1.267%", + "volume": "4978011", + "marketCap": "2985300045.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -20148,11 +20120,11 @@ { "symbol": "JXN", "name": "Jackson Financial Inc. Class A Common Stock ", - "lastsale": "$51.14", - "netchange": "0.79", - "pctchange": "1.569%", - "volume": "1331998", - "marketCap": "4065633324.00", + "lastsale": "$52.57", + "netchange": "1.43", + "pctchange": "2.796%", + "volume": "1412424", + "marketCap": "4179318417.00", "country": "United States", "ipoyear": "2021", "industry": "Life Insurance", @@ -20162,10 +20134,10 @@ { "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": "$25.41", - "netchange": "0.07", - "pctchange": "0.276%", - "volume": "51476", + "lastsale": "$25.36", + "netchange": "-0.05", + "pctchange": "-0.197%", + "volume": "29847", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20176,11 +20148,11 @@ { "symbol": "K", "name": "Kellanova Common Stock", - "lastsale": "$53.93", - "netchange": "0.16", - "pctchange": "0.298%", - "volume": "2281913", - "marketCap": "18472089740.00", + "lastsale": "$53.64", + "netchange": "-0.29", + "pctchange": "-0.538%", + "volume": "2579593", + "marketCap": "18372759015.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -20190,11 +20162,11 @@ { "symbol": "KAI", "name": "Kadant Inc Common Stock", - "lastsale": "$275.70", - "netchange": "-2.57", - "pctchange": "-0.924%", - "volume": "83656", - "marketCap": "3227646367.00", + "lastsale": "$278.15", + "netchange": "2.45", + "pctchange": "0.889%", + "volume": "98243", + "marketCap": "3256328752.00", "country": "United States", "ipoyear": "1992", "industry": "Industrial Machinery/Components", @@ -20204,11 +20176,11 @@ { "symbol": "KAMN", "name": "Kaman Corporation Common Stock", - "lastsale": "$23.32", - "netchange": "-0.48", - "pctchange": "-2.017%", - "volume": "195217", - "marketCap": "658938991.00", + "lastsale": "$23.79", + "netchange": "0.47", + "pctchange": "2.015%", + "volume": "138383", + "marketCap": "672219494.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -20218,11 +20190,11 @@ { "symbol": "KAR", "name": "OPENLANE Inc. Common Stock", - "lastsale": "$14.62", - "netchange": "-0.03", - "pctchange": "-0.205%", - "volume": "614713", - "marketCap": "1579229856.00", + "lastsale": "$15.01", + "netchange": "0.39", + "pctchange": "2.668%", + "volume": "1114183", + "marketCap": "1621357055.00", "country": "United States", "ipoyear": "2009", "industry": "Retail-Auto Dealers and Gas Stations", @@ -20232,11 +20204,11 @@ { "symbol": "KB", "name": "KB Financial Group Inc", - "lastsale": "$39.99", - "netchange": "-0.09", - "pctchange": "-0.225%", - "volume": "137946", - "marketCap": "15581477057.00", + "lastsale": "$40.17", + "netchange": "0.18", + "pctchange": "0.45%", + "volume": "222518", + "marketCap": "15651611237.00", "country": "South Korea", "ipoyear": "", "industry": "Commercial Banks", @@ -20246,11 +20218,11 @@ { "symbol": "KBH", "name": "KB Home Common Stock", - "lastsale": "$60.36", - "netchange": "-0.28", - "pctchange": "-0.462%", - "volume": "904684", - "marketCap": "4787675102.00", + "lastsale": "$62.11", + "netchange": "1.75", + "pctchange": "2.899%", + "volume": "1170845", + "marketCap": "4926482780.00", "country": "United States", "ipoyear": "1986", "industry": "Homebuilding", @@ -20260,11 +20232,11 @@ { "symbol": "KBR", "name": "KBR Inc. Common Stock", - "lastsale": "$53.97", - "netchange": "0.67", - "pctchange": "1.257%", - "volume": "1606232", - "marketCap": "7286186604.00", + "lastsale": "$54.15", + "netchange": "0.18", + "pctchange": "0.334%", + "volume": "1495375", + "marketCap": "7310487394.00", "country": "United States", "ipoyear": "2006", "industry": "Military/Government/Technical", @@ -20274,10 +20246,10 @@ { "symbol": "KCGI", "name": "Kensington Capital Acquisition Corp. V Class A Ordinary Shares", - "lastsale": "$10.6801", - "netchange": "-0.0199", - "pctchange": "-0.186%", - "volume": "103658", + "lastsale": "$10.68", + "netchange": "-0.0001", + "pctchange": "-0.001%", + "volume": "1330", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -20288,11 +20260,11 @@ { "symbol": "KD", "name": "Kyndryl Holdings Inc. Common Stock", - "lastsale": "$19.47", - "netchange": "1.10", - "pctchange": "5.988%", - "volume": "3066119", - "marketCap": "4467662114.00", + "lastsale": "$20.17", + "netchange": "0.70", + "pctchange": "3.595%", + "volume": "2182179", + "marketCap": "4628286843.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -20302,11 +20274,11 @@ { "symbol": "KEN", "name": "Kenon Holdings Ltd. Ordinary Shares", - "lastsale": "$24.16", - "netchange": "1.55", - "pctchange": "6.855%", - "volume": "16181", - "marketCap": "1301982400.00", + "lastsale": "$24.50", + "netchange": "0.34", + "pctchange": "1.407%", + "volume": "10702", + "marketCap": "1320305000.00", "country": "Singapore", "ipoyear": "2015", "industry": "Electric Utilities: Central", @@ -20316,25 +20288,25 @@ { "symbol": "KEP", "name": "Korea Electric Power Corporation Common Stock", - "lastsale": "$7.22", - "netchange": "-0.05", - "pctchange": "-0.688%", - "volume": "134009", - "marketCap": "9269961272.00", + "lastsale": "$7.12", + "netchange": "-0.10", + "pctchange": "-1.385%", + "volume": "76880", + "marketCap": "9141568456.00", "country": "South Korea", "ipoyear": "1994", - "industry": "Electrical Products", - "sector": "Industrials", + "industry": "Electric Utilities: Central", + "sector": "Utilities", "url": "/market-activity/stocks/kep" }, { "symbol": "KEX", "name": "Kirby Corporation Common Stock", - "lastsale": "$78.37", - "netchange": "1.04", - "pctchange": "1.345%", - "volume": "331974", - "marketCap": "4631667000.00", + "lastsale": "$79.57", + "netchange": "1.20", + "pctchange": "1.531%", + "volume": "358781", + "marketCap": "4702587000.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -20344,11 +20316,11 @@ { "symbol": "KEY", "name": "KeyCorp Common Stock", - "lastsale": "$14.11", - "netchange": "-0.21", - "pctchange": "-1.466%", - "volume": "14593452", - "marketCap": "13210632283.00", + "lastsale": "$14.36", + "netchange": "0.25", + "pctchange": "1.772%", + "volume": "15344000", + "marketCap": "13444697348.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -20358,10 +20330,10 @@ { "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": "$22.14", - "netchange": "-0.40", - "pctchange": "-1.775%", - "volume": "64200", + "lastsale": "$22.03", + "netchange": "-0.11", + "pctchange": "-0.497%", + "volume": "59282", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20372,10 +20344,10 @@ { "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": "$19.45", - "netchange": "-0.625", - "pctchange": "-3.113%", - "volume": "89758", + "lastsale": "$19.84", + "netchange": "0.39", + "pctchange": "2.005%", + "volume": "102412", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20386,10 +20358,10 @@ { "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": "$19.86", - "netchange": "-0.05", - "pctchange": "-0.251%", - "volume": "56023", + "lastsale": "$20.16", + "netchange": "0.30", + "pctchange": "1.511%", + "volume": "62509", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20400,10 +20372,10 @@ { "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": "$21.5774", - "netchange": "-0.2026", - "pctchange": "-0.93%", - "volume": "86959", + "lastsale": "$21.91", + "netchange": "0.3326", + "pctchange": "1.541%", + "volume": "86559", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20414,11 +20386,11 @@ { "symbol": "KEYS", "name": "Keysight Technologies Inc. Common Stock", - "lastsale": "$158.75", - "netchange": "0.22", - "pctchange": "0.139%", - "volume": "1687544", - "marketCap": "28189977593.00", + "lastsale": "$159.20", + "netchange": "0.45", + "pctchange": "0.283%", + "volume": "1458644", + "marketCap": "27867100957.00", "country": "United States", "ipoyear": "2014", "industry": "Industrial Machinery/Components", @@ -20428,10 +20400,10 @@ { "symbol": "KF", "name": "Korea Fund Inc. (The) New Common Stock", - "lastsale": "$22.90", - "netchange": "-0.10", - "pctchange": "-0.435%", - "volume": "7870", + "lastsale": "$23.05", + "netchange": "0.15", + "pctchange": "0.655%", + "volume": "12071", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -20442,11 +20414,11 @@ { "symbol": "KFS", "name": "Kingsway Financial Services Inc. Common Stock (DE)", - "lastsale": "$8.45", - "netchange": "0.07", - "pctchange": "0.835%", - "volume": "85376", - "marketCap": "239063167.00", + "lastsale": "$8.38", + "netchange": "-0.07", + "pctchange": "-0.828%", + "volume": "39055", + "marketCap": "237082762.00", "country": "Canada", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -20456,11 +20428,11 @@ { "symbol": "KFY", "name": "Korn Ferry Common Stock", - "lastsale": "$58.16", - "netchange": "0.34", - "pctchange": "0.588%", - "volume": "336758", - "marketCap": "3055791888.00", + "lastsale": "$59.46", + "netchange": "1.30", + "pctchange": "2.235%", + "volume": "464457", + "marketCap": "3124095352.00", "country": "United States", "ipoyear": "1999", "industry": "Diversified Commercial Services", @@ -20470,25 +20442,25 @@ { "symbol": "KGC", "name": "Kinross Gold Corporation Common Stock", - "lastsale": "$6.04", - "netchange": "0.01", - "pctchange": "0.166%", - "volume": "12572633", - "marketCap": "7415301960.00", + "lastsale": "$6.18", + "netchange": "0.14", + "pctchange": "2.318%", + "volume": "14501612", + "marketCap": "7587179820.00", "country": "Canada", "ipoyear": "2001", - "industry": "", - "sector": "", + "industry": "Precious Metals", + "sector": "Basic Materials", "url": "/market-activity/stocks/kgc" }, { "symbol": "KGS", "name": "Kodiak Gas Services Inc. Common Stock", - "lastsale": "$19.13", - "netchange": "0.57", - "pctchange": "3.071%", - "volume": "215693", - "marketCap": "1480662000.00", + "lastsale": "$19.63", + "netchange": "0.50", + "pctchange": "2.614%", + "volume": "331078", + "marketCap": "1519362000.00", "country": "", "ipoyear": "2023", "industry": "", @@ -20498,11 +20470,11 @@ { "symbol": "KIM", "name": "Kimco Realty Corporation (HC) Common Stock", - "lastsale": "$21.90", - "netchange": "-0.43", - "pctchange": "-1.926%", - "volume": "5891691", - "marketCap": "13575244323.00", + "lastsale": "$22.10", + "netchange": "0.20", + "pctchange": "0.913%", + "volume": "4963067", + "marketCap": "13699219157.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -20512,10 +20484,10 @@ { "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": "$23.27", - "netchange": "-0.22", - "pctchange": "-0.937%", - "volume": "57480", + "lastsale": "$23.46", + "netchange": "0.19", + "pctchange": "0.817%", + "volume": "24773", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20526,10 +20498,10 @@ { "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": "$23.55", - "netchange": "-0.25", - "pctchange": "-1.05%", - "volume": "5428", + "lastsale": "$23.62", + "netchange": "0.07", + "pctchange": "0.297%", + "volume": "20676", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20540,11 +20512,11 @@ { "symbol": "KIND", "name": "Nextdoor Holdings Inc. Class A Common Stock", - "lastsale": "$1.94", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2726215", - "marketCap": "747148015.00", + "lastsale": "$2.04", + "netchange": "0.10", + "pctchange": "5.155%", + "volume": "2385835", + "marketCap": "785660800.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -20554,10 +20526,10 @@ { "symbol": "KIO", "name": "KKR Income Opportunities Fund Common Shares", - "lastsale": "$12.41", + "lastsale": "$12.42", "netchange": "0.01", "pctchange": "0.081%", - "volume": "103142", + "volume": "164446", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -20568,11 +20540,11 @@ { "symbol": "KKR", "name": "KKR & Co. Inc. Common Stock", - "lastsale": "$84.47", - "netchange": "0.66", - "pctchange": "0.787%", - "volume": "5458958", - "marketCap": "74756682862.00", + "lastsale": "$84.69", + "netchange": "0.22", + "pctchange": "0.26%", + "volume": "3374724", + "marketCap": "74951384770.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -20582,10 +20554,10 @@ { "symbol": "KKRS", "name": "KKR Group Finance Co. IX LLC 4.625% Subordinated Notes due 2061", - "lastsale": "$18.62", - "netchange": "-0.27", - "pctchange": "-1.429%", - "volume": "11253", + "lastsale": "$18.91", + "netchange": "0.29", + "pctchange": "1.557%", + "volume": "11757", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -20596,11 +20568,11 @@ { "symbol": "KLG", "name": "WK Kellogg Co Common Stock", - "lastsale": "$12.12", - "netchange": "-0.26", - "pctchange": "-2.10%", - "volume": "1203716", - "marketCap": "1037851404.00", + "lastsale": "$12.38", + "netchange": "0.26", + "pctchange": "2.145%", + "volume": "868933", + "marketCap": "1060115544.00", "country": "United States", "ipoyear": "2023", "industry": "Packaged Foods", @@ -20610,11 +20582,11 @@ { "symbol": "KMB", "name": "Kimberly-Clark Corporation Common Stock", - "lastsale": "$120.59", - "netchange": "1.15", - "pctchange": "0.963%", - "volume": "1710134", - "marketCap": "40752307722.00", + "lastsale": "$120.77", + "netchange": "0.18", + "pctchange": "0.149%", + "volume": "1277809", + "marketCap": "40813137106.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -20624,11 +20596,11 @@ { "symbol": "KMI", "name": "Kinder Morgan Inc. Common Stock", - "lastsale": "$17.57", - "netchange": "0.08", - "pctchange": "0.457%", - "volume": "13959050", - "marketCap": "39054138003.00", + "lastsale": "$17.64", + "netchange": "0.07", + "pctchange": "0.398%", + "volume": "11350545", + "marketCap": "39209732178.00", "country": "United States", "ipoyear": "2011", "industry": "Natural Gas Distribution", @@ -20638,11 +20610,11 @@ { "symbol": "KMPB", "name": "Kemper Corporation 5.875% Fixed-Rate Reset Junior Subordinated Debentures due 2062", - "lastsale": "$19.43", - "netchange": "-0.29", - "pctchange": "-1.471%", - "volume": "36401", - "marketCap": "1245213286.00", + "lastsale": "$19.32", + "netchange": "-0.11", + "pctchange": "-0.566%", + "volume": "38232", + "marketCap": "1238163699.00", "country": "United States", "ipoyear": "2022", "industry": "Property-Casualty Insurers", @@ -20652,11 +20624,11 @@ { "symbol": "KMPR", "name": "Kemper Corporation", - "lastsale": "$48.29", - "netchange": "0.61", - "pctchange": "1.279%", - "volume": "562888", - "marketCap": "3094768377.00", + "lastsale": "$49.66", + "netchange": "1.37", + "pctchange": "2.837%", + "volume": "543873", + "marketCap": "3182567770.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -20666,11 +20638,11 @@ { "symbol": "KMT", "name": "Kennametal Inc. Common Stock", - "lastsale": "$25.47", - "netchange": "-0.37", - "pctchange": "-1.432%", - "volume": "811480", - "marketCap": "2027496178.00", + "lastsale": "$25.80", + "netchange": "0.33", + "pctchange": "1.296%", + "volume": "547832", + "marketCap": "2053765269.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -20680,25 +20652,25 @@ { "symbol": "KMX", "name": "CarMax Inc", - "lastsale": "$75.39", - "netchange": "0.65", - "pctchange": "0.87%", - "volume": "2705325", - "marketCap": "11961997784.00", + "lastsale": "$76.64", + "netchange": "1.25", + "pctchange": "1.658%", + "volume": "3400507", + "marketCap": "12160333071.00", "country": "United States", "ipoyear": "", - "industry": "Other Specialty Stores", + "industry": "Retail-Auto Dealers and Gas Stations", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/kmx" }, { "symbol": "KN", "name": "Knowles Corporation Common Stock", - "lastsale": "$17.80", - "netchange": "-0.07", - "pctchange": "-0.392%", - "volume": "557951", - "marketCap": "1606577199.00", + "lastsale": "$18.11", + "netchange": "0.31", + "pctchange": "1.742%", + "volume": "488783", + "marketCap": "1634556914.00", "country": "United States", "ipoyear": "2014", "industry": "Consumer Electronics/Appliances", @@ -20708,11 +20680,11 @@ { "symbol": "KNF", "name": "Knife Riv Holding Co. Common Stock", - "lastsale": "$64.70", - "netchange": "0.38", - "pctchange": "0.591%", - "volume": "326368", - "marketCap": "3659834046.00", + "lastsale": "$65.51", + "netchange": "0.81", + "pctchange": "1.252%", + "volume": "437192", + "marketCap": "3705652679.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -20722,11 +20694,11 @@ { "symbol": "KNOP", "name": "KNOT Offshore Partners LP Common Units representing Limited Partner Interests", - "lastsale": "$5.92", - "netchange": "0.13", - "pctchange": "2.245%", - "volume": "245491", - "marketCap": "201576000.00", + "lastsale": "$6.27", + "netchange": "0.35", + "pctchange": "5.912%", + "volume": "217851", + "marketCap": "213493500.00", "country": "United Kingdom", "ipoyear": "2013", "industry": "Marine Transportation", @@ -20736,11 +20708,11 @@ { "symbol": "KNSL", "name": "Kinsale Capital Group Inc. Common Stock", - "lastsale": "$339.02", - "netchange": "1.99", - "pctchange": "0.59%", - "volume": "141416", - "marketCap": "7856269121.00", + "lastsale": "$338.85", + "netchange": "-0.17", + "pctchange": "-0.05%", + "volume": "116945", + "marketCap": "7852329632.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -20750,11 +20722,11 @@ { "symbol": "KNTK", "name": "Kinetik Holdings Inc. Class A Common Stock", - "lastsale": "$33.79", - "netchange": "1.02", - "pctchange": "3.113%", - "volume": "621598", - "marketCap": "5021590526.00", + "lastsale": "$34.02", + "netchange": "0.23", + "pctchange": "0.681%", + "volume": "341020", + "marketCap": "5055771225.00", "country": "United States", "ipoyear": "2022", "industry": "Natural Gas Distribution", @@ -20764,11 +20736,11 @@ { "symbol": "KNX", "name": "Knight-Swift Transportation Holdings Inc.", - "lastsale": "$56.58", - "netchange": "-1.22", - "pctchange": "-2.111%", - "volume": "3253281", - "marketCap": "9130258020.00", + "lastsale": "$58.42", + "netchange": "1.84", + "pctchange": "3.252%", + "volume": "2795134", + "marketCap": "9427176980.00", "country": "United States", "ipoyear": "2017", "industry": "Trucking Freight/Courier Services", @@ -20778,11 +20750,11 @@ { "symbol": "KO", "name": "Coca-Cola Company (The) Common Stock", - "lastsale": "$59.02", - "netchange": "0.42", - "pctchange": "0.717%", - "volume": "16716544", - "marketCap": "255167883066.00", + "lastsale": "$58.83", + "netchange": "-0.19", + "pctchange": "-0.322%", + "volume": "14605487", + "marketCap": "254346434442.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -20792,11 +20764,11 @@ { "symbol": "KODK", "name": "Eastman Kodak Company Common New", - "lastsale": "$3.85", - "netchange": "-0.03", - "pctchange": "-0.773%", - "volume": "521263", - "marketCap": "306278919.00", + "lastsale": "$4.04", + "netchange": "0.19", + "pctchange": "4.935%", + "volume": "825796", + "marketCap": "321393983.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -20806,11 +20778,11 @@ { "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": "$97.60", - "netchange": "0.88", - "pctchange": "0.91%", - "volume": "100841", - "marketCap": "20504122858.00", + "lastsale": "$98.51", + "netchange": "0.91", + "pctchange": "0.932%", + "volume": "163202", + "marketCap": "20695298593.00", "country": "Mexico", "ipoyear": "1993", "industry": "Beverages (Production/Distribution)", @@ -20820,11 +20792,11 @@ { "symbol": "KOP", "name": "Koppers Holdings Inc. Common Stock", - "lastsale": "$46.51", - "netchange": "0.70", - "pctchange": "1.528%", - "volume": "218494", - "marketCap": "968480800.00", + "lastsale": "$49.86", + "netchange": "3.35", + "pctchange": "7.203%", + "volume": "304994", + "marketCap": "1038238071.00", "country": "United States", "ipoyear": "2006", "industry": "Forest Products", @@ -20834,11 +20806,11 @@ { "symbol": "KORE", "name": "KORE Group Holdings Inc. Common Stock", - "lastsale": "$0.52", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "69859", - "marketCap": "45089503.00", + "lastsale": "$0.538", + "netchange": "0.018", + "pctchange": "3.462%", + "volume": "44197", + "marketCap": "46650293.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -20848,11 +20820,11 @@ { "symbol": "KOS", "name": "Kosmos Energy Ltd. Common Shares (DE)", - "lastsale": "$6.64", - "netchange": "0.10", - "pctchange": "1.529%", - "volume": "5709210", - "marketCap": "3055261281.00", + "lastsale": "$6.72", + "netchange": "0.08", + "pctchange": "1.205%", + "volume": "4890501", + "marketCap": "3092071658.00", "country": "Bermuda", "ipoyear": "2011", "industry": "Oil & Gas Production", @@ -20862,11 +20834,11 @@ { "symbol": "KR", "name": "Kroger Company (The) Common Stock", - "lastsale": "$45.53", - "netchange": "1.42", - "pctchange": "3.219%", - "volume": "7225511", - "marketCap": "32755349542.00", + "lastsale": "$45.07", + "netchange": "-0.46", + "pctchange": "-1.01%", + "volume": "5410378", + "marketCap": "32424414756.00", "country": "United States", "ipoyear": "", "industry": "Food Chains", @@ -20876,11 +20848,11 @@ { "symbol": "KRC", "name": "Kilroy Realty Corporation Common Stock", - "lastsale": "$40.53", - "netchange": "-0.46", - "pctchange": "-1.122%", - "volume": "1013972", - "marketCap": "4751719286.00", + "lastsale": "$40.93", + "netchange": "0.40", + "pctchange": "0.987%", + "volume": "1161543", + "marketCap": "4798615109.00", "country": "United States", "ipoyear": "1997", "industry": "Real Estate Investment Trusts", @@ -20890,11 +20862,11 @@ { "symbol": "KREF", "name": "KKR Real Estate Finance Trust Inc. Common Stock", - "lastsale": "$13.47", - "netchange": "-0.02", - "pctchange": "-0.148%", - "volume": "513616", - "marketCap": "933657694.00", + "lastsale": "$13.79", + "netchange": "0.32", + "pctchange": "2.376%", + "volume": "500380", + "marketCap": "955838129.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -20904,10 +20876,10 @@ { "symbol": "KREF^A", "name": "KKR Real Estate Finance Trust Inc. 6.50% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$18.6184", - "netchange": "0.0984", - "pctchange": "0.531%", - "volume": "22063", + "lastsale": "$18.74", + "netchange": "0.1216", + "pctchange": "0.653%", + "volume": "13987", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20918,11 +20890,11 @@ { "symbol": "KRG", "name": "Kite Realty Group Trust Common Stock", - "lastsale": "$22.87", - "netchange": "-0.10", - "pctchange": "-0.435%", - "volume": "1723588", - "marketCap": "5017388580.00", + "lastsale": "$22.91", + "netchange": "0.04", + "pctchange": "0.175%", + "volume": "2994791", + "marketCap": "5026164074.00", "country": "United States", "ipoyear": "2004", "industry": "Real Estate Investment Trusts", @@ -20932,11 +20904,11 @@ { "symbol": "KRO", "name": "Kronos Worldwide Inc Common Stock", - "lastsale": "$9.65", - "netchange": "0.03", - "pctchange": "0.312%", - "volume": "199899", - "marketCap": "1110010704.00", + "lastsale": "$9.80", + "netchange": "0.15", + "pctchange": "1.554%", + "volume": "229481", + "marketCap": "1127264757.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -20946,11 +20918,11 @@ { "symbol": "KRP", "name": "Kimbell Royalty Partners Common Units Representing Limited Partner Interests", - "lastsale": "$15.28", - "netchange": "0.01", - "pctchange": "0.065%", - "volume": "362853", - "marketCap": "1446996946.00", + "lastsale": "$15.36", + "netchange": "0.08", + "pctchange": "0.524%", + "volume": "327849", + "marketCap": "1454572846.00", "country": "United States", "ipoyear": "2017", "industry": "Oil & Gas Production", @@ -20960,10 +20932,10 @@ { "symbol": "KSM", "name": "DWS Strategic Municipal Income Trust", - "lastsale": "$8.59", - "netchange": "-0.04", - "pctchange": "-0.463%", - "volume": "40415", + "lastsale": "$8.62", + "netchange": "0.03", + "pctchange": "0.349%", + "volume": "24598", "marketCap": "0.00", "country": "United States", "ipoyear": "1989", @@ -20974,11 +20946,11 @@ { "symbol": "KSS", "name": "Kohl's Corporation Common Stock", - "lastsale": "$28.60", - "netchange": "0.35", - "pctchange": "1.239%", - "volume": "4290080", - "marketCap": "3166366746.00", + "lastsale": "$28.82", + "netchange": "0.22", + "pctchange": "0.769%", + "volume": "4022615", + "marketCap": "3190723414.00", "country": "United States", "ipoyear": "1992", "industry": "Department/Specialty Retail Stores", @@ -20988,11 +20960,11 @@ { "symbol": "KT", "name": "KT Corporation Common Stock", - "lastsale": "$13.73", - "netchange": "-0.28", - "pctchange": "-1.999%", - "volume": "865138", - "marketCap": "7030931938.00", + "lastsale": "$13.77", + "netchange": "0.04", + "pctchange": "0.291%", + "volume": "826013", + "marketCap": "7051415352.00", "country": "South Korea", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -21002,11 +20974,11 @@ { "symbol": "KTB", "name": "Kontoor Brands Inc. Common Stock ", - "lastsale": "$59.35", - "netchange": "0.58", - "pctchange": "0.987%", - "volume": "277836", - "marketCap": "3334292021.00", + "lastsale": "$60.57", + "netchange": "1.22", + "pctchange": "2.056%", + "volume": "576002", + "marketCap": "3402831807.00", "country": "United States", "ipoyear": "2019", "industry": "Apparel", @@ -21016,11 +20988,11 @@ { "symbol": "KTF", "name": "DWS Municipal Income Trust", - "lastsale": "$8.81", - "netchange": "0.02", - "pctchange": "0.228%", - "volume": "103805", - "marketCap": "348003264.00", + "lastsale": "$8.82", + "netchange": "0.01", + "pctchange": "0.114%", + "volume": "427537", + "marketCap": "348398273.00", "country": "United States", "ipoyear": "1988", "industry": "Finance Companies", @@ -21030,10 +21002,10 @@ { "symbol": "KTH", "name": "Structures Products Cp 8% CorTS Issued by Peco Energy Cap Tr II Preferred Stock", - "lastsale": "$28.53", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "10", + "lastsale": "$28.47", + "netchange": "-0.06", + "pctchange": "-0.21%", + "volume": "1229", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -21044,10 +21016,10 @@ { "symbol": "KTN", "name": "Structured Products Corp 8.205% CorTS 8.205% Corporate Backed Trust Securities (CorTS)", - "lastsale": "$27.5874", - "netchange": "0.2274", - "pctchange": "0.831%", - "volume": "5070", + "lastsale": "$27.6129", + "netchange": "0.0255", + "pctchange": "0.092%", + "volume": "351", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -21058,11 +21030,11 @@ { "symbol": "KUKE", "name": "Kuke Music Holding Limited American Depositary Shares each representing one Ordinary Share", - "lastsale": "$1.03", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3823", - "marketCap": "22439194.00", + "lastsale": "$1.04", + "netchange": "0.01", + "pctchange": "0.971%", + "volume": "10495", + "marketCap": "22657050.00", "country": "", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -21072,11 +21044,11 @@ { "symbol": "KVUE", "name": "Kenvue Inc. Common Stock", - "lastsale": "$21.01", - "netchange": "0.02", - "pctchange": "0.095%", - "volume": "16811141", - "marketCap": "40234046736.00", + "lastsale": "$21.47", + "netchange": "0.46", + "pctchange": "2.189%", + "volume": "50881937", + "marketCap": "41114944475.00", "country": "United States", "ipoyear": "2023", "industry": "Specialty Chemicals", @@ -21086,11 +21058,11 @@ { "symbol": "KVYO", "name": "Klaviyo Inc. Series A Common Stock", - "lastsale": "$28.20", - "netchange": "-0.43", - "pctchange": "-1.502%", - "volume": "1260383", - "marketCap": "7295087525.00", + "lastsale": "$27.34", + "netchange": "-0.86", + "pctchange": "-3.05%", + "volume": "1023851", + "marketCap": "7072613225.00", "country": "", "ipoyear": "2023", "industry": "", @@ -21100,11 +21072,11 @@ { "symbol": "KW", "name": "Kennedy-Wilson Holdings Inc. Common Stock", - "lastsale": "$12.36", - "netchange": "-0.33", - "pctchange": "-2.60%", - "volume": "1510571", - "marketCap": "1722870745.00", + "lastsale": "$12.44", + "netchange": "0.08", + "pctchange": "0.647%", + "volume": "1328510", + "marketCap": "1734022012.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -21114,11 +21086,11 @@ { "symbol": "KWR", "name": "Quaker Houghton Common Stock", - "lastsale": "$207.55", - "netchange": "1.11", - "pctchange": "0.538%", - "volume": "102000", - "marketCap": "3732769316.00", + "lastsale": "$215.12", + "netchange": "7.57", + "pctchange": "3.647%", + "volume": "191634", + "marketCap": "3868915130.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -21128,11 +21100,11 @@ { "symbol": "KYN", "name": "Kayne Anderson Energy Infrastructure Fund Inc.", - "lastsale": "$8.57", - "netchange": "0.11", - "pctchange": "1.30%", - "volume": "747611", - "marketCap": "1166647212.00", + "lastsale": "$8.59", + "netchange": "0.02", + "pctchange": "0.233%", + "volume": "502467", + "marketCap": "1169369843.00", "country": "United States", "ipoyear": "2004", "industry": "Finance/Investors Services", @@ -21142,11 +21114,11 @@ { "symbol": "L", "name": "Loews Corporation Common Stock", - "lastsale": "$68.50", - "netchange": "0.50", - "pctchange": "0.735%", - "volume": "1063055", - "marketCap": "15292668977.00", + "lastsale": "$68.90", + "netchange": "0.40", + "pctchange": "0.584%", + "volume": "1012655", + "marketCap": "15381969234.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -21156,11 +21128,11 @@ { "symbol": "LAAC", "name": "Lithium Americas (Argentina) Corp. Common Shares", - "lastsale": "$6.23", - "netchange": "0.11", - "pctchange": "1.797%", - "volume": "1402163", - "marketCap": "996289140.00", + "lastsale": "$6.40", + "netchange": "0.17", + "pctchange": "2.729%", + "volume": "1338505", + "marketCap": "1023475200.00", "country": "Canada", "ipoyear": "2023", "industry": "", @@ -21170,11 +21142,11 @@ { "symbol": "LAC", "name": "Lithium Americas Corp. Common Shares", - "lastsale": "$6.49", - "netchange": "-0.24", - "pctchange": "-3.566%", - "volume": "2640066", - "marketCap": "1037867820.00", + "lastsale": "$6.70", + "netchange": "0.21", + "pctchange": "3.236%", + "volume": "2131698", + "marketCap": "1071450600.00", "country": "Canada", "ipoyear": "2023", "industry": "Metal Mining", @@ -21184,11 +21156,11 @@ { "symbol": "LAD", "name": "Lithia Motors Inc. Common Stock", - "lastsale": "$305.49", - "netchange": "-2.92", - "pctchange": "-0.947%", - "volume": "332891", - "marketCap": "8406943664.00", + "lastsale": "$313.56", + "netchange": "8.07", + "pctchange": "2.642%", + "volume": "333103", + "marketCap": "8629026335.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -21198,11 +21170,11 @@ { "symbol": "LADR", "name": "Ladder Capital Corp Class A Common Stock", - "lastsale": "$11.46", - "netchange": "0.07", - "pctchange": "0.615%", - "volume": "712951", - "marketCap": "1454407956.00", + "lastsale": "$11.64", + "netchange": "0.18", + "pctchange": "1.571%", + "volume": "636669", + "marketCap": "1477252060.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -21212,13 +21184,13 @@ { "symbol": "LANV", "name": "Lanvin Group Holdings Limited Ordinary Shares", - "lastsale": "$3.33", - "netchange": "0.16", - "pctchange": "5.047%", - "volume": "47396", - "marketCap": "436133663.00", + "lastsale": "$3.26", + "netchange": "-0.07", + "pctchange": "-2.102%", + "volume": "5675", + "marketCap": "426965688.00", "country": "Cayman Islands", - "ipoyear": "2022", + "ipoyear": "1996", "industry": "Blank Checks", "sector": "Finance", "url": "/market-activity/stocks/lanv" @@ -21226,11 +21198,11 @@ { "symbol": "LAW", "name": "CS Disco Inc. Common Stock", - "lastsale": "$7.36", - "netchange": "-0.14", - "pctchange": "-1.867%", - "volume": "126350", - "marketCap": "446217995.00", + "lastsale": "$7.57", + "netchange": "0.21", + "pctchange": "2.853%", + "volume": "139839", + "marketCap": "458949759.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -21240,11 +21212,11 @@ { "symbol": "LAZ", "name": "Lazard LTD. Lazard LTD. Class A Common Stock", - "lastsale": "$34.45", - "netchange": "-0.47", - "pctchange": "-1.346%", - "volume": "664865", - "marketCap": "3884791835.00", + "lastsale": "$35.10", + "netchange": "0.65", + "pctchange": "1.887%", + "volume": "628799", + "marketCap": "3958089794.00", "country": "Bermuda", "ipoyear": "2005", "industry": "Investment Managers", @@ -21254,11 +21226,11 @@ { "symbol": "LBRT", "name": "Liberty Energy Inc. Class A common stock", - "lastsale": "$18.36", - "netchange": "-0.03", - "pctchange": "-0.163%", - "volume": "2177453", - "marketCap": "3095648884.00", + "lastsale": "$18.61", + "netchange": "0.25", + "pctchange": "1.362%", + "volume": "3669520", + "marketCap": "3137800965.00", "country": "United States", "ipoyear": "2018", "industry": "Oilfield Services/Equipment", @@ -21268,11 +21240,11 @@ { "symbol": "LC", "name": "LendingClub Corporation Common Stock", - "lastsale": "$8.42", - "netchange": "0.12", - "pctchange": "1.446%", - "volume": "1706061", - "marketCap": "923242635.00", + "lastsale": "$8.66", + "netchange": "0.24", + "pctchange": "2.85%", + "volume": "1703426", + "marketCap": "949558340.00", "country": "United States", "ipoyear": "2014", "industry": "Finance: Consumer Services", @@ -21282,11 +21254,11 @@ { "symbol": "LCII", "name": "LCI Industries", - "lastsale": "$124.49", - "netchange": "-1.02", - "pctchange": "-0.813%", - "volume": "145738", - "marketCap": "3152656840.00", + "lastsale": "$128.67", + "netchange": "4.18", + "pctchange": "3.358%", + "volume": "244475", + "marketCap": "3258513580.00", "country": "United States", "ipoyear": "1995", "industry": "Auto Parts:O.E.M.", @@ -21296,10 +21268,10 @@ { "symbol": "LCW", "name": "Learn CW Investment Corporation Class A Ordinary Shares", - "lastsale": "$10.79", - "netchange": "-0.01", - "pctchange": "-0.093%", - "volume": "324019", + "lastsale": "$10.80", + "netchange": "0.01", + "pctchange": "0.093%", + "volume": "149", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -21310,11 +21282,11 @@ { "symbol": "LDI", "name": "loanDepot Inc. Class A Common Stock", - "lastsale": "$2.97", - "netchange": "0.17", - "pctchange": "6.071%", - "volume": "826387", - "marketCap": "953570817.00", + "lastsale": "$3.20", + "netchange": "0.23", + "pctchange": "7.744%", + "volume": "1200095", + "marketCap": "1027416368.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -21324,11 +21296,11 @@ { "symbol": "LDOS", "name": "Leidos Holdings Inc. Common Stock", - "lastsale": "$107.89", - "netchange": "0.34", - "pctchange": "0.316%", - "volume": "525503", - "marketCap": "14835568517.00", + "lastsale": "$107.71", + "netchange": "-0.18", + "pctchange": "-0.167%", + "volume": "1053393", + "marketCap": "14810817360.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -21338,10 +21310,10 @@ { "symbol": "LDP", "name": "Cohen & Steers Limited Duration Preferred and Income Fund Inc.", - "lastsale": "$19.02", - "netchange": "-0.15", - "pctchange": "-0.782%", - "volume": "132233", + "lastsale": "$19.23", + "netchange": "0.21", + "pctchange": "1.104%", + "volume": "217963", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -21352,11 +21324,11 @@ { "symbol": "LEA", "name": "Lear Corporation Common Stock", - "lastsale": "$138.70", - "netchange": "1.33", - "pctchange": "0.968%", - "volume": "636115", - "marketCap": "8080644108.00", + "lastsale": "$140.46", + "netchange": "1.76", + "pctchange": "1.269%", + "volume": "378389", + "marketCap": "8183181481.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -21366,11 +21338,11 @@ { "symbol": "LEG", "name": "Leggett & Platt Incorporated Common Stock", - "lastsale": "$26.15", - "netchange": "-0.20", - "pctchange": "-0.759%", - "volume": "1409467", - "marketCap": "3486302990.00", + "lastsale": "$26.70", + "netchange": "0.55", + "pctchange": "2.103%", + "volume": "1391964", + "marketCap": "3559628674.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -21380,11 +21352,11 @@ { "symbol": "LEJU", "name": "Leju Holdings Limited American Depositary Shares each representing one Ordinary share", - "lastsale": "$1.73", - "netchange": "-0.09", - "pctchange": "-4.945%", - "volume": "8738", - "marketCap": "23730860.00", + "lastsale": "$1.96", + "netchange": "0.23", + "pctchange": "13.295%", + "volume": "90387", + "marketCap": "26885830.00", "country": "", "ipoyear": "2014", "industry": "Real Estate", @@ -21394,11 +21366,11 @@ { "symbol": "LEN", "name": "Lennar Corporation Class A Common Stock", - "lastsale": "$147.28", - "netchange": "-2.00", - "pctchange": "-1.34%", - "volume": "2720115", - "marketCap": "41879789525.00", + "lastsale": "$148.65", + "netchange": "1.37", + "pctchange": "0.93%", + "volume": "2133584", + "marketCap": "42269355736.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -21408,11 +21380,11 @@ { "symbol": "LEO", "name": "BNY Mellon Strategic Municipals Inc. Common Stock", - "lastsale": "$5.87", - "netchange": "-0.01", - "pctchange": "-0.17%", - "volume": "358331", - "marketCap": "365647313.00", + "lastsale": "$5.89", + "netchange": "0.02", + "pctchange": "0.341%", + "volume": "315833", + "marketCap": "366893130.00", "country": "United States", "ipoyear": "1987", "industry": "Trusts Except Educational Religious and Charitable", @@ -21422,25 +21394,25 @@ { "symbol": "LEV", "name": "The Lion Electric Company Common Shares", - "lastsale": "$1.83", - "netchange": "-0.05", - "pctchange": "-2.66%", - "volume": "369006", - "marketCap": "413918426.00", + "lastsale": "$1.92", + "netchange": "0.09", + "pctchange": "4.918%", + "volume": "548961", + "marketCap": "434275069.00", "country": "Canada", "ipoyear": "2021", - "industry": "", - "sector": "", + "industry": "Auto Manufacturing", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/lev" }, { "symbol": "LEVI", "name": "Levi Strauss & Co Class A Common Stock", - "lastsale": "$15.56", - "netchange": "0.16", - "pctchange": "1.039%", - "volume": "1602223", - "marketCap": "6179418624.00", + "lastsale": "$15.65", + "netchange": "0.09", + "pctchange": "0.578%", + "volume": "1102515", + "marketCap": "6215160762.00", "country": "United States", "ipoyear": "2019", "industry": "Apparel", @@ -21450,11 +21422,11 @@ { "symbol": "LFT", "name": "Lument Finance Trust Inc. Common Stock", - "lastsale": "$2.21", - "netchange": "0.01", - "pctchange": "0.455%", - "volume": "190594", - "marketCap": "115430846.00", + "lastsale": "$2.20", + "netchange": "-0.01", + "pctchange": "-0.452%", + "volume": "172222", + "marketCap": "114908534.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -21464,10 +21436,10 @@ { "symbol": "LFT^A", "name": "Lument Finance Trust Inc. 7.875% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$19.19", - "netchange": "0.9205", - "pctchange": "5.038%", - "volume": "3926", + "lastsale": "$18.99", + "netchange": "-0.20", + "pctchange": "-1.042%", + "volume": "2003", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21478,10 +21450,10 @@ { "symbol": "LGI", "name": "Lazard Global Total Return and Income Fund Common Stock", - "lastsale": "$15.20", - "netchange": "0.14", - "pctchange": "0.93%", - "volume": "46039", + "lastsale": "$15.26", + "netchange": "0.06", + "pctchange": "0.395%", + "volume": "30583", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -21492,11 +21464,11 @@ { "symbol": "LH", "name": "Laboratory Corporation of America Holdings Common Stock", - "lastsale": "$219.93", - "netchange": "0.43", - "pctchange": "0.196%", - "volume": "702430", - "marketCap": "18672057000.00", + "lastsale": "$224.05", + "netchange": "4.12", + "pctchange": "1.873%", + "volume": "1064038", + "marketCap": "19021845000.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -21506,11 +21478,11 @@ { "symbol": "LHX", "name": "L3Harris Technologies Inc. Common Stock", - "lastsale": "$209.80", - "netchange": "1.43", - "pctchange": "0.686%", - "volume": "1963856", - "marketCap": "39765544240.00", + "lastsale": "$210.12", + "netchange": "0.32", + "pctchange": "0.153%", + "volume": "1757970", + "marketCap": "39826197120.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -21520,25 +21492,25 @@ { "symbol": "LICY", "name": "Li-Cycle Holdings Corp. Common Shares", - "lastsale": "$0.6468", - "netchange": "-0.0532", - "pctchange": "-7.60%", - "volume": "6884674", - "marketCap": "114186072.00", + "lastsale": "$0.6541", + "netchange": "0.0073", + "pctchange": "1.129%", + "volume": "5579718", + "marketCap": "115474814.00", "country": "Canada", "ipoyear": "2021", - "industry": "", - "sector": "", + "industry": "Environmental Services", + "sector": "Industrials", "url": "/market-activity/stocks/licy" }, { "symbol": "LII", "name": "Lennox International Inc. Common Stock", - "lastsale": "$437.90", - "netchange": "-3.61", - "pctchange": "-0.818%", - "volume": "179993", - "marketCap": "15562845578.00", + "lastsale": "$440.81", + "netchange": "2.91", + "pctchange": "0.665%", + "volume": "152030", + "marketCap": "15666266177.00", "country": "United States", "ipoyear": "1999", "industry": "Industrial Machinery/Components", @@ -21548,11 +21520,11 @@ { "symbol": "LITB", "name": "LightInTheBox Holding Co. Ltd. American Depositary Shares each representing 2 ordinary shares", - "lastsale": "$1.0997", - "netchange": "0.0197", - "pctchange": "1.824%", - "volume": "62455", - "marketCap": "124579175.00", + "lastsale": "$1.09", + "netchange": "-0.0097", + "pctchange": "-0.882%", + "volume": "43942", + "marketCap": "123480313.00", "country": "China", "ipoyear": "2013", "industry": "Catalog/Specialty Distribution", @@ -21562,11 +21534,11 @@ { "symbol": "LL", "name": "LL Flooring Holdings Inc. Common Stock", - "lastsale": "$3.71", - "netchange": "0.09", - "pctchange": "2.486%", - "volume": "314376", - "marketCap": "114500810.00", + "lastsale": "$3.79", + "netchange": "0.08", + "pctchange": "2.156%", + "volume": "498625", + "marketCap": "116969830.00", "country": "United States", "ipoyear": "2007", "industry": "RETAIL: Building Materials", @@ -21576,11 +21548,11 @@ { "symbol": "LLAP", "name": "Terran Orbital Corporation Common Stock", - "lastsale": "$0.8613", - "netchange": "-0.023", - "pctchange": "-2.601%", - "volume": "4351527", - "marketCap": "167489570.00", + "lastsale": "$0.8741", + "netchange": "0.0128", + "pctchange": "1.486%", + "volume": "2110948", + "marketCap": "169978676.00", "country": "United States", "ipoyear": "2021", "industry": "Military/Government/Technical", @@ -21590,11 +21562,11 @@ { "symbol": "LLY", "name": "Eli Lilly and Company Common Stock", - "lastsale": "$579.76", - "netchange": "7.72", - "pctchange": "1.35%", - "volume": "3033133", - "marketCap": "550370363723.00", + "lastsale": "$579.81", + "netchange": "0.05", + "pctchange": "0.009%", + "volume": "2192043", + "marketCap": "550417829085.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21604,11 +21576,11 @@ { "symbol": "LMND", "name": "Lemonade Inc. Common Stock", - "lastsale": "$17.23", - "netchange": "-0.27", - "pctchange": "-1.543%", - "volume": "2169096", - "marketCap": "1204783094.00", + "lastsale": "$18.40", + "netchange": "1.17", + "pctchange": "6.79%", + "volume": "2140204", + "marketCap": "1286593670.00", "country": "United States", "ipoyear": "2020", "industry": "Property-Casualty Insurers", @@ -21618,25 +21590,25 @@ { "symbol": "LMT", "name": "Lockheed Martin Corporation Common Stock", - "lastsale": "$446.91", - "netchange": "5.10", - "pctchange": "1.154%", - "volume": "1197321", - "marketCap": "110877796721.00", + "lastsale": "$447.79", + "netchange": "0.88", + "pctchange": "0.197%", + "volume": "693983", + "marketCap": "111096123590.00", "country": "United States", "ipoyear": "", - "industry": "Aerospace", + "industry": "Military/Government/Technical", "sector": "Industrials", "url": "/market-activity/stocks/lmt" }, { "symbol": "LNC", "name": "Lincoln National Corporation Common Stock", - "lastsale": "$27.30", - "netchange": "-0.52", - "pctchange": "-1.869%", - "volume": "2026355", - "marketCap": "4631769106.00", + "lastsale": "$27.83", + "netchange": "0.53", + "pctchange": "1.941%", + "volume": "1819726", + "marketCap": "4721689898.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -21646,10 +21618,10 @@ { "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": "$27.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "453974", + "lastsale": "$27.48", + "netchange": "-0.02", + "pctchange": "-0.073%", + "volume": "46644", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21660,11 +21632,11 @@ { "symbol": "LND", "name": "Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil)", - "lastsale": "$5.25", - "netchange": "0.0005", - "pctchange": "0.01%", - "volume": "27272", - "marketCap": "537479292.00", + "lastsale": "$5.43", + "netchange": "0.18", + "pctchange": "3.429%", + "volume": "39339", + "marketCap": "555907153.00", "country": "Brazil", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -21674,11 +21646,11 @@ { "symbol": "LNN", "name": "Lindsay Corporation Common Stock", - "lastsale": "$130.14", - "netchange": "-3.60", - "pctchange": "-2.692%", - "volume": "106819", - "marketCap": "1432881353.00", + "lastsale": "$130.60", + "netchange": "0.46", + "pctchange": "0.353%", + "volume": "81702", + "marketCap": "1437946094.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -21688,11 +21660,11 @@ { "symbol": "LOB", "name": "Live Oak Bancshares Inc. Common Stock", - "lastsale": "$44.66", - "netchange": "0.22", - "pctchange": "0.495%", - "volume": "347076", - "marketCap": "1986552052.00", + "lastsale": "$45.50", + "netchange": "0.84", + "pctchange": "1.881%", + "volume": "212266", + "marketCap": "2023916668.00", "country": "United States", "ipoyear": "2022", "industry": "Major Banks", @@ -21703,9 +21675,9 @@ "symbol": "LOCL", "name": "Local Bounti Corporation Common Stock", "lastsale": "$2.45", - "netchange": "0.01", - "pctchange": "0.41%", - "volume": "30915", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "14892", "marketCap": "20265758.00", "country": "", "ipoyear": "2021", @@ -21716,11 +21688,11 @@ { "symbol": "LOMA", "name": "Loma Negra Compania Industrial Argentina Sociedad Anonima ADS", - "lastsale": "$6.75", - "netchange": "0.10", - "pctchange": "1.504%", - "volume": "221114", - "marketCap": "787960116.00", + "lastsale": "$6.80", + "netchange": "0.05", + "pctchange": "0.741%", + "volume": "182335", + "marketCap": "793796858.00", "country": "Argentina", "ipoyear": "2017", "industry": "Building Materials", @@ -21730,11 +21702,11 @@ { "symbol": "LOW", "name": "Lowe's Companies Inc. Common Stock", - "lastsale": "$224.06", - "netchange": "-1.53", - "pctchange": "-0.678%", - "volume": "3132429", - "marketCap": "128859729156.00", + "lastsale": "$225.42", + "netchange": "1.36", + "pctchange": "0.607%", + "volume": "3100059", + "marketCap": "129641882292.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -21744,11 +21716,11 @@ { "symbol": "LPG", "name": "Dorian LPG Ltd. Common Stock", - "lastsale": "$43.63", - "netchange": "0.85", - "pctchange": "1.987%", - "volume": "929507", - "marketCap": "1771722328.00", + "lastsale": "$44.49", + "netchange": "0.86", + "pctchange": "1.971%", + "volume": "617598", + "marketCap": "1806645115.00", "country": "United States", "ipoyear": "2014", "industry": "Marine Transportation", @@ -21758,11 +21730,11 @@ { "symbol": "LPL", "name": "LG Display Co Ltd AMERICAN DEPOSITORY SHARES", - "lastsale": "$4.35", - "netchange": "-0.52", - "pctchange": "-10.678%", - "volume": "540680", - "marketCap": "3112996590.00", + "lastsale": "$4.48", + "netchange": "0.13", + "pctchange": "2.989%", + "volume": "297433", + "marketCap": "3206028672.00", "country": "South Korea", "ipoyear": "2004", "industry": "Industrial Machinery/Components", @@ -21772,11 +21744,11 @@ { "symbol": "LPX", "name": "Louisiana-Pacific Corporation Common Stock", - "lastsale": "$67.17", - "netchange": "-0.07", - "pctchange": "-0.104%", - "volume": "549137", - "marketCap": "4843944601.00", + "lastsale": "$70.87", + "netchange": "3.70", + "pctchange": "5.508%", + "volume": "732841", + "marketCap": "5110769002.00", "country": "United States", "ipoyear": "", "industry": "Forest Products", @@ -21786,11 +21758,11 @@ { "symbol": "LRN", "name": "Stride Inc. Common Stock", - "lastsale": "$60.53", - "netchange": "0.53", - "pctchange": "0.883%", - "volume": "354643", - "marketCap": "2623633324.00", + "lastsale": "$60.60", + "netchange": "0.07", + "pctchange": "0.116%", + "volume": "425023", + "marketCap": "2626667428.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -21800,11 +21772,11 @@ { "symbol": "LSPD", "name": "Lightspeed Commerce Inc. Subordinate Voting Shares", - "lastsale": "$18.53", - "netchange": "0.60", - "pctchange": "3.346%", - "volume": "1180401", - "marketCap": "2826818301.00", + "lastsale": "$19.39", + "netchange": "0.86", + "pctchange": "4.641%", + "volume": "1454037", + "marketCap": "2958014401.00", "country": "", "ipoyear": "", "industry": "", @@ -21814,11 +21786,11 @@ { "symbol": "LTC", "name": "LTC Properties Inc. Common Stock", - "lastsale": "$32.97", - "netchange": "-0.41", - "pctchange": "-1.228%", - "volume": "321239", - "marketCap": "1365343518.00", + "lastsale": "$33.15", + "netchange": "0.18", + "pctchange": "0.546%", + "volume": "382329", + "marketCap": "1372797623.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -21828,11 +21800,11 @@ { "symbol": "LTH", "name": "Life Time Group Holdings Inc. Common Stock", - "lastsale": "$14.64", - "netchange": "0.16", - "pctchange": "1.105%", - "volume": "720897", - "marketCap": "2875426311.00", + "lastsale": "$15.09", + "netchange": "0.45", + "pctchange": "3.074%", + "volume": "781289", + "marketCap": "2963810316.00", "country": "United States", "ipoyear": "2021", "industry": "Hotels/Resorts", @@ -21842,11 +21814,11 @@ { "symbol": "LTHM", "name": "Livent Corporation Common Stock", - "lastsale": "$17.48", - "netchange": "0.18", - "pctchange": "1.04%", - "volume": "5272451", - "marketCap": "3141670559.00", + "lastsale": "$17.45", + "netchange": "-0.03", + "pctchange": "-0.172%", + "volume": "7571316", + "marketCap": "3136278676.00", "country": "United States", "ipoyear": "2018", "industry": "Major Chemicals", @@ -21856,11 +21828,11 @@ { "symbol": "LU", "name": "Lufax Holding Ltd American Depositary Shares each representing two (2) Ordinary Shares", - "lastsale": "$3.16", - "netchange": "-0.39", - "pctchange": "-10.986%", - "volume": "7280621", - "marketCap": "7236400000.00", + "lastsale": "$3.00", + "netchange": "-0.16", + "pctchange": "-5.063%", + "volume": "6688119", + "marketCap": "1717500000.00", "country": "China", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -21870,11 +21842,11 @@ { "symbol": "LUMN", "name": "Lumen Technologies Inc. Common Stock", - "lastsale": "$1.79", + "lastsale": "$1.77", "netchange": "-0.02", - "pctchange": "-1.105%", - "volume": "12416922", - "marketCap": "1805928390.00", + "pctchange": "-1.117%", + "volume": "9960931", + "marketCap": "1785750419.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -21884,11 +21856,11 @@ { "symbol": "LUV", "name": "Southwest Airlines Company Common Stock", - "lastsale": "$28.97", - "netchange": "-0.04", - "pctchange": "-0.138%", - "volume": "7775790", - "marketCap": "17269462559.00", + "lastsale": "$29.52", + "netchange": "0.55", + "pctchange": "1.899%", + "volume": "7856953", + "marketCap": "17597326018.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -21898,11 +21870,11 @@ { "symbol": "LVS", "name": "Las Vegas Sands Corp. Common Stock", - "lastsale": "$47.73", - "netchange": "-0.14", - "pctchange": "-0.292%", - "volume": "3857249", - "marketCap": "36489149416.00", + "lastsale": "$49.26", + "netchange": "1.53", + "pctchange": "3.206%", + "volume": "7213831", + "marketCap": "37658820453.00", "country": "United States", "ipoyear": "2004", "industry": "Hotels/Resorts", @@ -21912,11 +21884,11 @@ { "symbol": "LVWR", "name": "LiveWire Group Inc. Common Stock", - "lastsale": "$11.55", - "netchange": "0.63", - "pctchange": "5.769%", - "volume": "137194", - "marketCap": "2339380289.00", + "lastsale": "$11.30", + "netchange": "-0.25", + "pctchange": "-2.165%", + "volume": "185716", + "marketCap": "2288744352.00", "country": "United States", "ipoyear": "2022", "industry": "", @@ -21926,11 +21898,11 @@ { "symbol": "LW", "name": "Lamb Weston Holdings Inc. Common Stock ", - "lastsale": "$107.25", - "netchange": "2.92", - "pctchange": "2.799%", - "volume": "1540412", - "marketCap": "15543426220.00", + "lastsale": "$105.92", + "netchange": "-1.33", + "pctchange": "-1.24%", + "volume": "1668726", + "marketCap": "15350673242.00", "country": "United States", "ipoyear": "2016", "industry": "Packaged Foods", @@ -21940,11 +21912,11 @@ { "symbol": "LXP", "name": "LXP Industrial Trust Common Stock (Maryland REIT)", - "lastsale": "$9.56", - "netchange": "-0.07", - "pctchange": "-0.727%", - "volume": "1689257", - "marketCap": "2797586537.00", + "lastsale": "$9.67", + "netchange": "0.11", + "pctchange": "1.151%", + "volume": "3162255", + "marketCap": "2829776340.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -21954,10 +21926,10 @@ { "symbol": "LXP^C", "name": "LXP Industrial Trust 6.5% Series C Cumulative Convertible Preferred Stock", - "lastsale": "$46.50", - "netchange": "-0.85", - "pctchange": "-1.795%", - "volume": "19935", + "lastsale": "$46.71", + "netchange": "0.21", + "pctchange": "0.452%", + "volume": "5692", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21968,11 +21940,11 @@ { "symbol": "LXU", "name": "LSB Industries Inc. Common Stock", - "lastsale": "$9.19", - "netchange": "-0.01", - "pctchange": "-0.109%", - "volume": "354880", - "marketCap": "683224448.00", + "lastsale": "$9.39", + "netchange": "0.20", + "pctchange": "2.176%", + "volume": "295567", + "marketCap": "698093315.00", "country": "United States", "ipoyear": "2003", "industry": "Major Chemicals", @@ -21982,11 +21954,11 @@ { "symbol": "LYB", "name": "LyondellBasell Industries NV Ordinary Shares Class A (Netherlands)", - "lastsale": "$95.50", - "netchange": "0.48", - "pctchange": "0.505%", - "volume": "1677751", - "marketCap": "30976549322.00", + "lastsale": "$96.94", + "netchange": "1.44", + "pctchange": "1.508%", + "volume": "1431095", + "marketCap": "31443630275.00", "country": "Netherlands", "ipoyear": "", "industry": "Major Chemicals", @@ -21997,9 +21969,9 @@ "symbol": "LYG", "name": "Lloyds Banking Group Plc American Depositary Shares", "lastsale": "$2.34", - "netchange": "-0.01", - "pctchange": "-0.426%", - "volume": "6124309", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "7333407", "marketCap": "154968840000.00", "country": "United Kingdom", "ipoyear": "", @@ -22010,11 +21982,11 @@ { "symbol": "LYV", "name": "Live Nation Entertainment Inc. Common Stock", - "lastsale": "$93.27", - "netchange": "0.27", - "pctchange": "0.29%", - "volume": "1508277", - "marketCap": "21482446327.00", + "lastsale": "$94.91", + "netchange": "1.64", + "pctchange": "1.758%", + "volume": "1686974", + "marketCap": "21860179918.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -22024,11 +21996,11 @@ { "symbol": "LZB", "name": "La-Z-Boy Incorporated Common Stock", - "lastsale": "$36.55", - "netchange": "0.45", - "pctchange": "1.247%", - "volume": "395117", - "marketCap": "1563591456.00", + "lastsale": "$37.44", + "netchange": "0.89", + "pctchange": "2.435%", + "volume": "417794", + "marketCap": "1601665229.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -22038,11 +22010,11 @@ { "symbol": "LZM", "name": "Lifezone Metals Limited Ordinary Shares", - "lastsale": "$8.51", - "netchange": "-0.43", - "pctchange": "-4.81%", - "volume": "37345", - "marketCap": "675852277.00", + "lastsale": "$8.39", + "netchange": "-0.12", + "pctchange": "-1.41%", + "volume": "30218", + "marketCap": "666322046.00", "country": "Isle of Man", "ipoyear": "", "industry": "Metal Mining", @@ -22052,11 +22024,11 @@ { "symbol": "M", "name": "Macy's Inc Common Stock", - "lastsale": "$20.06", - "netchange": "0.35", - "pctchange": "1.776%", - "volume": "12021839", - "marketCap": "5497910859.00", + "lastsale": "$20.26", + "netchange": "0.20", + "pctchange": "0.997%", + "volume": "9510524", + "marketCap": "5552725524.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -22066,11 +22038,11 @@ { "symbol": "MA", "name": "Mastercard Incorporated Common Stock", - "lastsale": "$424.43", - "netchange": "5.86", - "pctchange": "1.40%", - "volume": "2686928", - "marketCap": "398020293570.00", + "lastsale": "$425.47", + "netchange": "1.04", + "pctchange": "0.245%", + "volume": "2256176", + "marketCap": "398995580674.00", "country": "United States", "ipoyear": "2006", "industry": "Business Services", @@ -22080,11 +22052,11 @@ { "symbol": "MAA", "name": "Mid-America Apartment Communities Inc. Common Stock", - "lastsale": "$135.43", - "netchange": "0.91", - "pctchange": "0.676%", - "volume": "802120", - "marketCap": "15802988260.00", + "lastsale": "$134.77", + "netchange": "-0.66", + "pctchange": "-0.487%", + "volume": "819018", + "marketCap": "15725974510.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -22094,10 +22066,10 @@ { "symbol": "MAA^I", "name": "Mid-America Apartment Communities Inc. 8.50% Series I Cumulative Redeemable Preferred Stock", - "lastsale": "$56.29", - "netchange": "0.79", - "pctchange": "1.423%", - "volume": "4085", + "lastsale": "$56.37", + "netchange": "0.08", + "pctchange": "0.142%", + "volume": "2274", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22108,11 +22080,11 @@ { "symbol": "MAC", "name": "Macerich Company (The) Common Stock", - "lastsale": "$15.63", - "netchange": "-0.37", - "pctchange": "-2.313%", - "volume": "2096295", - "marketCap": "3367455007.00", + "lastsale": "$15.65", + "netchange": "0.02", + "pctchange": "0.128%", + "volume": "2031700", + "marketCap": "3371763970.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -22122,11 +22094,11 @@ { "symbol": "MAIN", "name": "Main Street Capital Corporation Common Stock", - "lastsale": "$43.25", - "netchange": "0.45", - "pctchange": "1.051%", - "volume": "497972", - "marketCap": "3621978386.00", + "lastsale": "$42.92", + "netchange": "-0.33", + "pctchange": "-0.763%", + "volume": "397802", + "marketCap": "3594342482.00", "country": "United States", "ipoyear": "2007", "industry": "Finance/Investors Services", @@ -22136,11 +22108,11 @@ { "symbol": "MAN", "name": "ManpowerGroup Common Stock", - "lastsale": "$78.98", - "netchange": "-0.25", - "pctchange": "-0.316%", - "volume": "171978", - "marketCap": "3854919419.00", + "lastsale": "$79.58", + "netchange": "0.60", + "pctchange": "0.76%", + "volume": "238928", + "marketCap": "3884204702.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -22150,11 +22122,11 @@ { "symbol": "MANU", "name": "Manchester United Ltd. Class A Ordinary Shares", - "lastsale": "$19.50", - "netchange": "-0.10", - "pctchange": "-0.51%", - "volume": "701247", - "marketCap": "3212526974.00", + "lastsale": "$19.74", + "netchange": "0.24", + "pctchange": "1.231%", + "volume": "630072", + "marketCap": "3252065767.00", "country": "United Kingdom", "ipoyear": "2012", "industry": "Services-Misc. Amusement & Recreation", @@ -22164,11 +22136,11 @@ { "symbol": "MAS", "name": "Masco Corporation Common Stock", - "lastsale": "$67.95", - "netchange": "-0.69", - "pctchange": "-1.005%", - "volume": "1770469", - "marketCap": "15254836902.00", + "lastsale": "$68.10", + "netchange": "0.15", + "pctchange": "0.221%", + "volume": "1558178", + "marketCap": "15288512039.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -22178,11 +22150,11 @@ { "symbol": "MATV", "name": "Mativ Holdings Inc. Common Stock", - "lastsale": "$13.92", - "netchange": "0.03", - "pctchange": "0.216%", - "volume": "403702", - "marketCap": "754473466.00", + "lastsale": "$14.33", + "netchange": "0.41", + "pctchange": "2.945%", + "volume": "521017", + "marketCap": "776695744.00", "country": "United States", "ipoyear": "", "industry": "Paper", @@ -22192,11 +22164,11 @@ { "symbol": "MATX", "name": "Matson Inc. Common Stock", - "lastsale": "$104.14", - "netchange": "2.49", - "pctchange": "2.45%", - "volume": "513778", - "marketCap": "3638118403.00", + "lastsale": "$108.05", + "netchange": "3.91", + "pctchange": "3.755%", + "volume": "533608", + "marketCap": "3774713784.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -22206,10 +22178,10 @@ { "symbol": "MAV", "name": "Pioneer Municipal High Income Advantage Fund Inc.", - "lastsale": "$7.91", - "netchange": "-0.06", - "pctchange": "-0.753%", - "volume": "107426", + "lastsale": "$7.93", + "netchange": "0.02", + "pctchange": "0.253%", + "volume": "82143", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -22220,11 +22192,11 @@ { "symbol": "MAX", "name": "MediaAlpha Inc. Class A Common Stock", - "lastsale": "$10.67", - "netchange": "-0.30", - "pctchange": "-2.735%", - "volume": "133827", - "marketCap": "694500686.00", + "lastsale": "$11.37", + "netchange": "0.70", + "pctchange": "6.56%", + "volume": "150826", + "marketCap": "740063056.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -22234,11 +22206,11 @@ { "symbol": "MBC", "name": "MasterBrand Inc. Common Stock", - "lastsale": "$14.77", - "netchange": "0.10", - "pctchange": "0.682%", - "volume": "856758", - "marketCap": "1872279378.00", + "lastsale": "$15.13", + "netchange": "0.36", + "pctchange": "2.437%", + "volume": "752552", + "marketCap": "1917913811.00", "country": "United States", "ipoyear": "2022", "industry": "Agricultural Chemicals", @@ -22248,11 +22220,11 @@ { "symbol": "MBI", "name": "MBIA Inc. Common Stock", - "lastsale": "$13.12", - "netchange": "-0.66", - "pctchange": "-4.79%", - "volume": "1441699", - "marketCap": "670950201.00", + "lastsale": "$13.44", + "netchange": "0.32", + "pctchange": "2.439%", + "volume": "1246570", + "marketCap": "687314840.00", "country": "United States", "ipoyear": "1987", "industry": "Property-Casualty Insurers", @@ -22262,25 +22234,25 @@ { "symbol": "MC", "name": "Moelis & Company Class A Common Stock", - "lastsale": "$56.80", - "netchange": "-1.40", - "pctchange": "-2.405%", - "volume": "859835", - "marketCap": "4041576622.00", + "lastsale": "$57.54", + "netchange": "0.74", + "pctchange": "1.303%", + "volume": "1076127", + "marketCap": "4094230966.00", "country": "United States", "ipoyear": "2014", - "industry": "Investment Bankers/Brokers/Service", + "industry": "Investment Managers", "sector": "Finance", "url": "/market-activity/stocks/mc" }, { "symbol": "MCB", "name": "Metropolitan Bank Holding Corp. Common Stock", - "lastsale": "$52.93", - "netchange": "0.26", - "pctchange": "0.494%", - "volume": "119947", - "marketCap": "585550246.00", + "lastsale": "$54.68", + "netchange": "1.75", + "pctchange": "3.306%", + "volume": "109126", + "marketCap": "604910022.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -22290,11 +22262,11 @@ { "symbol": "MCD", "name": "McDonald's Corporation Common Stock", - "lastsale": "$290.23", - "netchange": "2.96", - "pctchange": "1.03%", - "volume": "2489791", - "marketCap": "210516017367.00", + "lastsale": "$290.73", + "netchange": "0.50", + "pctchange": "0.172%", + "volume": "2054173", + "marketCap": "210878688382.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -22304,11 +22276,11 @@ { "symbol": "MCI", "name": "Barings Corporate Investors Common Stock", - "lastsale": "$17.65", - "netchange": "0.44", - "pctchange": "2.557%", - "volume": "40910", - "marketCap": "357619340.00", + "lastsale": "$17.80", + "netchange": "0.15", + "pctchange": "0.85%", + "volume": "43015", + "marketCap": "360658598.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -22318,11 +22290,11 @@ { "symbol": "MCK", "name": "McKesson Corporation Common Stock", - "lastsale": "$447.54", - "netchange": "8.07", - "pctchange": "1.836%", - "volume": "804490", - "marketCap": "59550784537.00", + "lastsale": "$448.03", + "netchange": "0.49", + "pctchange": "0.109%", + "volume": "848878", + "marketCap": "59615985155.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -22332,10 +22304,10 @@ { "symbol": "MCN", "name": "Madison Covered Call & Equity Strategy Fund Common Stock", - "lastsale": "$7.08", - "netchange": "-0.07", - "pctchange": "-0.979%", - "volume": "85148", + "lastsale": "$7.12", + "netchange": "0.04", + "pctchange": "0.565%", + "volume": "76558", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -22346,11 +22318,11 @@ { "symbol": "MCO", "name": "Moody's Corporation Common Stock", - "lastsale": "$390.99", - "netchange": "1.93", - "pctchange": "0.496%", - "volume": "665720", - "marketCap": "71551170000.00", + "lastsale": "$390.53", + "netchange": "-0.46", + "pctchange": "-0.118%", + "volume": "772440", + "marketCap": "71466990000.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -22360,11 +22332,11 @@ { "symbol": "MCR", "name": "MFS Charter Income Trust Common Stock", - "lastsale": "$6.36", - "netchange": "0.02", - "pctchange": "0.315%", - "volume": "106973", - "marketCap": "279893297.00", + "lastsale": "$6.48", + "netchange": "0.12", + "pctchange": "1.887%", + "volume": "369945", + "marketCap": "285174302.00", "country": "United States", "ipoyear": "1989", "industry": "Trusts Except Educational Religious and Charitable", @@ -22374,11 +22346,11 @@ { "symbol": "MCS", "name": "Marcus Corporation (The) Common Stock", - "lastsale": "$14.65", - "netchange": "0.05", - "pctchange": "0.342%", - "volume": "491665", - "marketCap": "464342796.00", + "lastsale": "$14.76", + "netchange": "0.11", + "pctchange": "0.751%", + "volume": "303692", + "marketCap": "467829329.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -22388,11 +22360,11 @@ { "symbol": "MCW", "name": "Mister Car Wash Inc. Common Stock", - "lastsale": "$8.15", - "netchange": "0.03", - "pctchange": "0.369%", - "volume": "1212214", - "marketCap": "2559669652.00", + "lastsale": "$8.46", + "netchange": "0.31", + "pctchange": "3.804%", + "volume": "2620249", + "marketCap": "2657031320.00", "country": "United States", "ipoyear": "2021", "industry": "", @@ -22402,11 +22374,11 @@ { "symbol": "MCY", "name": "Mercury General Corporation Common Stock", - "lastsale": "$37.43", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "271076", - "marketCap": "2072541284.00", + "lastsale": "$37.72", + "netchange": "0.29", + "pctchange": "0.775%", + "volume": "330231", + "marketCap": "2088598910.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -22416,11 +22388,11 @@ { "symbol": "MD", "name": "Pediatrix Medical Group Inc. Common Stock", - "lastsale": "$8.73", - "netchange": "-0.30", - "pctchange": "-3.322%", - "volume": "890061", - "marketCap": "733528787.00", + "lastsale": "$9.08", + "netchange": "0.35", + "pctchange": "4.009%", + "volume": "862077", + "marketCap": "762937157.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -22430,11 +22402,11 @@ { "symbol": "MDC", "name": "M.D.C. Holdings Inc. Common Stock", - "lastsale": "$52.64", - "netchange": "-0.53", - "pctchange": "-0.997%", - "volume": "575932", - "marketCap": "3930180255.00", + "lastsale": "$53.89", + "netchange": "1.25", + "pctchange": "2.375%", + "volume": "407932", + "marketCap": "4023507103.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -22444,11 +22416,11 @@ { "symbol": "MDT", "name": "Medtronic plc. Ordinary Shares", - "lastsale": "$83.06", - "netchange": "0.45", - "pctchange": "0.545%", - "volume": "6447206", - "marketCap": "110441087072.00", + "lastsale": "$82.07", + "netchange": "-0.99", + "pctchange": "-1.192%", + "volume": "5060464", + "marketCap": "109124729304.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -22458,11 +22430,11 @@ { "symbol": "MDU", "name": "MDU Resources Group Inc. Common Stock (Holding Company)", - "lastsale": "$19.54", - "netchange": "-0.05", - "pctchange": "-0.255%", - "volume": "1972141", - "marketCap": "3979093808.00", + "lastsale": "$19.89", + "netchange": "0.35", + "pctchange": "1.791%", + "volume": "1131137", + "marketCap": "4050367239.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -22472,11 +22444,11 @@ { "symbol": "MDV", "name": "Modiv Industrial Inc. Class C Common Stock", - "lastsale": "$14.91", - "netchange": "-0.07", - "pctchange": "-0.467%", - "volume": "29094", - "marketCap": "113168958.00", + "lastsale": "$15.21", + "netchange": "0.30", + "pctchange": "2.012%", + "volume": "14240", + "marketCap": "115445999.00", "country": "", "ipoyear": "2022", "industry": "Transportation Services", @@ -22486,10 +22458,10 @@ { "symbol": "MDV^A", "name": "Modiv Industrial Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$23.00", - "netchange": "-0.13", - "pctchange": "-0.562%", - "volume": "4335", + "lastsale": "$23.10", + "netchange": "0.10", + "pctchange": "0.435%", + "volume": "4323", "marketCap": "", "country": "", "ipoyear": "", @@ -22500,11 +22472,11 @@ { "symbol": "MEC", "name": "Mayville Engineering Company Inc. Common Stock", - "lastsale": "$14.06", - "netchange": "0.23", - "pctchange": "1.663%", - "volume": "64042", - "marketCap": "285535485.00", + "lastsale": "$13.89", + "netchange": "-0.17", + "pctchange": "-1.209%", + "volume": "66723", + "marketCap": "282083065.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Specialties", @@ -22514,25 +22486,25 @@ { "symbol": "MED", "name": "MEDIFAST INC Common Stock", - "lastsale": "$66.00", - "netchange": "-2.27", - "pctchange": "-3.325%", - "volume": "178939", - "marketCap": "718911732.00", + "lastsale": "$66.98", + "netchange": "0.98", + "pctchange": "1.485%", + "volume": "183906", + "marketCap": "729586482.00", "country": "United States", "ipoyear": "", - "industry": "Other Consumer Services", - "sector": "Consumer Discretionary", + "industry": "Packaged Foods", + "sector": "Consumer Staples", "url": "/market-activity/stocks/med" }, { "symbol": "MEG", "name": "Montrose Environmental Group Inc. Common Stock", - "lastsale": "$30.55", - "netchange": "-1.70", - "pctchange": "-5.271%", - "volume": "213206", - "marketCap": "922249877.00", + "lastsale": "$31.17", + "netchange": "0.62", + "pctchange": "2.029%", + "volume": "215237", + "marketCap": "940966568.00", "country": "United States", "ipoyear": "2020", "industry": "Professional Services", @@ -22542,10 +22514,10 @@ { "symbol": "MEGI", "name": "MainStay CBRE Global Infrastructure Megatrends Term Fund Common Shares", - "lastsale": "$13.05", - "netchange": "0.09", - "pctchange": "0.694%", - "volume": "208171", + "lastsale": "$13.15", + "netchange": "0.10", + "pctchange": "0.766%", + "volume": "314230", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -22556,11 +22528,11 @@ { "symbol": "MEI", "name": "Methode Electronics Inc. Common Stock", - "lastsale": "$22.04", - "netchange": "-0.24", - "pctchange": "-1.077%", - "volume": "289386", - "marketCap": "784611349.00", + "lastsale": "$22.40", + "netchange": "0.36", + "pctchange": "1.633%", + "volume": "274609", + "marketCap": "797427142.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -22570,10 +22542,10 @@ { "symbol": "MER^K", "name": "Bank of America Corporation Income Capital Obligation Notes initially due December 15 2066", - "lastsale": "$25.42", - "netchange": "-0.02", - "pctchange": "-0.079%", - "volume": "39782", + "lastsale": "$25.49", + "netchange": "0.07", + "pctchange": "0.275%", + "volume": "32249", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22584,11 +22556,11 @@ { "symbol": "MET", "name": "MetLife Inc. Common Stock", - "lastsale": "$65.22", - "netchange": "-1.14", - "pctchange": "-1.718%", - "volume": "5875389", - "marketCap": "48275206735.00", + "lastsale": "$66.40", + "netchange": "1.18", + "pctchange": "1.809%", + "volume": "4354947", + "marketCap": "49148631206.00", "country": "United States", "ipoyear": "2000", "industry": "Life Insurance", @@ -22598,10 +22570,10 @@ { "symbol": "MET^A", "name": "MetLife Inc. Preferred Series A Floating Rate", - "lastsale": "$22.93", - "netchange": "0.03", - "pctchange": "0.131%", - "volume": "49195", + "lastsale": "$23.07", + "netchange": "0.14", + "pctchange": "0.611%", + "volume": "36408", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22612,10 +22584,10 @@ { "symbol": "MET^E", "name": "MetLife Inc. Depositary shares each representing a 1/1000th interest in a share of the Issuera??s 5.625% Non-Cumulative Preferred Stock Series E.", - "lastsale": "$24.09", - "netchange": "-0.11", - "pctchange": "-0.455%", - "volume": "103715", + "lastsale": "$24.27", + "netchange": "0.18", + "pctchange": "0.747%", + "volume": "59560", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22626,10 +22598,10 @@ { "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": "$21.18", - "netchange": "-0.14", - "pctchange": "-0.657%", - "volume": "131488", + "lastsale": "$21.28", + "netchange": "0.10", + "pctchange": "0.472%", + "volume": "140079", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22640,11 +22612,11 @@ { "symbol": "MFA", "name": "MFA Financial Inc.", - "lastsale": "$11.51", - "netchange": "-0.14", - "pctchange": "-1.202%", - "volume": "958345", - "marketCap": "1173050823.00", + "lastsale": "$11.72", + "netchange": "0.21", + "pctchange": "1.825%", + "volume": "850360", + "marketCap": "1194453141.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -22654,10 +22626,10 @@ { "symbol": "MFA^B", "name": "MFA Financial Inc. Preferred Series B", - "lastsale": "$20.85", - "netchange": "-0.12", - "pctchange": "-0.572%", - "volume": "17715", + "lastsale": "$21.21", + "netchange": "0.36", + "pctchange": "1.727%", + "volume": "12620", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22668,10 +22640,10 @@ { "symbol": "MFA^C", "name": "MFA Financial Inc. 6.50% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$20.69", - "netchange": "-0.23", - "pctchange": "-1.099%", - "volume": "87451", + "lastsale": "$20.92", + "netchange": "0.23", + "pctchange": "1.112%", + "volume": "14021", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22682,11 +22654,11 @@ { "symbol": "MFC", "name": "Manulife Financial Corporation Common Stock", - "lastsale": "$21.07", - "netchange": "-0.05", - "pctchange": "-0.237%", - "volume": "2203707", - "marketCap": "38305260000.00", + "lastsale": "$21.70", + "netchange": "0.63", + "pctchange": "2.99%", + "volume": "4230101", + "marketCap": "39450600000.00", "country": "Canada", "ipoyear": "", "industry": "Life Insurance", @@ -22696,11 +22668,11 @@ { "symbol": "MFD", "name": "Macquarie First Trust Global Common Stock", - "lastsale": "$7.72", - "netchange": "0.02", - "pctchange": "0.26%", - "volume": "33016", - "marketCap": "65986252.00", + "lastsale": "$7.62", + "netchange": "-0.10", + "pctchange": "-1.295%", + "volume": "68415", + "marketCap": "65131508.00", "country": "United States", "ipoyear": "2004", "industry": "Trusts Except Educational Religious and Charitable", @@ -22710,11 +22682,11 @@ { "symbol": "MFG", "name": "Mizuho Financial Group Inc. Sponosred ADR (Japan)", - "lastsale": "$3.35", - "netchange": "-0.02", - "pctchange": "-0.593%", - "volume": "943677", - "marketCap": "42520963616.00", + "lastsale": "$3.28", + "netchange": "-0.07", + "pctchange": "-2.09%", + "volume": "1451806", + "marketCap": "41632465869.00", "country": "Japan", "ipoyear": "", "industry": "Major Banks", @@ -22724,11 +22696,11 @@ { "symbol": "MFM", "name": "MFS Municipal Income Trust Common Stock", - "lastsale": "$5.21", - "netchange": "-0.01", - "pctchange": "-0.192%", - "volume": "190858", - "marketCap": "214587558.00", + "lastsale": "$5.19", + "netchange": "-0.02", + "pctchange": "-0.384%", + "volume": "177510", + "marketCap": "213763805.00", "country": "United States", "ipoyear": "1986", "industry": "Finance Companies", @@ -22738,11 +22710,11 @@ { "symbol": "MFV", "name": "MFS Special Value Trust Common Stock", - "lastsale": "$4.14", - "netchange": "-0.01", - "pctchange": "-0.241%", - "volume": "27505", - "marketCap": "30238643.00", + "lastsale": "$4.115", + "netchange": "-0.025", + "pctchange": "-0.604%", + "volume": "13605", + "marketCap": "30056042.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -22752,11 +22724,11 @@ { "symbol": "MG", "name": "Mistras Group Inc Common Stock", - "lastsale": "$6.96", - "netchange": "-0.02", - "pctchange": "-0.287%", - "volume": "72652", - "marketCap": "211257576.00", + "lastsale": "$7.00", + "netchange": "0.04", + "pctchange": "0.575%", + "volume": "342817", + "marketCap": "212471700.00", "country": "United States", "ipoyear": "2009", "industry": "Military/Government/Technical", @@ -22766,11 +22738,11 @@ { "symbol": "MGA", "name": "Magna International Inc. Common Stock", - "lastsale": "$57.06", - "netchange": "0.40", - "pctchange": "0.706%", - "volume": "802933", - "marketCap": "16339782796.00", + "lastsale": "$58.14", + "netchange": "1.08", + "pctchange": "1.893%", + "volume": "948358", + "marketCap": "16649053133.00", "country": "Canada", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -22780,11 +22752,11 @@ { "symbol": "MGF", "name": "MFS Government Markets Income Trust Common Stock", - "lastsale": "$3.23", - "netchange": "0.02", - "pctchange": "0.623%", - "volume": "69689", - "marketCap": "105289579.00", + "lastsale": "$3.22", + "netchange": "-0.01", + "pctchange": "-0.31%", + "volume": "57464", + "marketCap": "104963605.00", "country": "United States", "ipoyear": "1987", "industry": "Trusts Except Educational Religious and Charitable", @@ -22794,11 +22766,11 @@ { "symbol": "MGM", "name": "MGM Resorts International Common Stock", - "lastsale": "$43.54", - "netchange": "0.44", - "pctchange": "1.021%", - "volume": "4249783", - "marketCap": "14872540409.00", + "lastsale": "$45.02", + "netchange": "1.48", + "pctchange": "3.399%", + "volume": "4995179", + "marketCap": "15378083813.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -22808,11 +22780,11 @@ { "symbol": "MGR", "name": "Affiliated Managers Group Inc. 5.875% Junior Subordinated Notes due 2059", - "lastsale": "$22.08", - "netchange": "0.12", - "pctchange": "0.546%", - "volume": "68970", - "marketCap": "746494683.00", + "lastsale": "$22.65", + "netchange": "0.57", + "pctchange": "2.582%", + "volume": "55974", + "marketCap": "765765605.00", "country": "United States", "ipoyear": "2019", "industry": "Investment Managers", @@ -22822,11 +22794,11 @@ { "symbol": "MGRB", "name": "Affiliated Managers Group Inc. 4.750% Junior Subordinated Notes due 2060", - "lastsale": "$18.08", - "netchange": "0.01", - "pctchange": "0.055%", - "volume": "32223", - "marketCap": "611260139.00", + "lastsale": "$18.38", + "netchange": "0.30", + "pctchange": "1.659%", + "volume": "25026", + "marketCap": "621402730.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -22836,11 +22808,11 @@ { "symbol": "MGRD", "name": "Affiliated Managers Group Inc. 4.200% Junior Subordinated Notes due 2061", - "lastsale": "$16.49", - "netchange": "-0.13", - "pctchange": "-0.782%", - "volume": "12237", - "marketCap": "557504408.00", + "lastsale": "$16.66", + "netchange": "0.17", + "pctchange": "1.031%", + "volume": "15723", + "marketCap": "563251876.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -22850,11 +22822,11 @@ { "symbol": "MGY", "name": "Magnolia Oil & Gas Corporation Class A Common Stock", - "lastsale": "$21.63", - "netchange": "0.12", - "pctchange": "0.558%", - "volume": "1983281", - "marketCap": "4478496540.00", + "lastsale": "$21.90", + "netchange": "0.27", + "pctchange": "1.248%", + "volume": "2148093", + "marketCap": "4534400103.00", "country": "United States", "ipoyear": "2017", "industry": "Oil & Gas Production", @@ -22864,11 +22836,11 @@ { "symbol": "MHD", "name": "Blackrock MuniHoldings Fund Inc. Common Stock", - "lastsale": "$11.87", + "lastsale": "$11.89", "netchange": "0.02", - "pctchange": "0.169%", - "volume": "115913", - "marketCap": "1765810531.00", + "pctchange": "0.168%", + "volume": "154273", + "marketCap": "1768785780.00", "country": "United States", "ipoyear": "1997", "industry": "Investment Bankers/Brokers/Service", @@ -22878,10 +22850,10 @@ { "symbol": "MHF", "name": "Western Asset Municipal High Income Fund Inc. Common Stock", - "lastsale": "$6.35", - "netchange": "-0.02", - "pctchange": "-0.314%", - "volume": "220811", + "lastsale": "$6.38", + "netchange": "0.03", + "pctchange": "0.472%", + "volume": "85448", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -22892,10 +22864,10 @@ { "symbol": "MHI", "name": "Pioneer Municipal High Income Fund Inc.", - "lastsale": "$8.41", - "netchange": "-0.06", - "pctchange": "-0.708%", - "volume": "72152", + "lastsale": "$8.45", + "netchange": "0.04", + "pctchange": "0.476%", + "volume": "101599", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -22906,11 +22878,11 @@ { "symbol": "MHK", "name": "Mohawk Industries Inc. Common Stock", - "lastsale": "$103.07", - "netchange": "-2.36", - "pctchange": "-2.238%", - "volume": "716612", - "marketCap": "6563719819.00", + "lastsale": "$104.48", + "netchange": "1.41", + "pctchange": "1.368%", + "volume": "547439", + "marketCap": "6653511659.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -22920,11 +22892,11 @@ { "symbol": "MHLA", "name": "Maiden Holdings Ltd. 6.625% Notes due 2046", - "lastsale": "$16.62", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "47", - "marketCap": "1677610169.00", + "lastsale": "$16.3511", + "netchange": "-0.2689", + "pctchange": "-1.618%", + "volume": "5256", + "marketCap": "1650467607.00", "country": "Bermuda", "ipoyear": "2016", "industry": "Property-Casualty Insurers", @@ -22934,11 +22906,11 @@ { "symbol": "MHN", "name": "Blackrock MuniHoldings New York Quality Fund Inc. Common Stock", - "lastsale": "$10.61", - "netchange": "-0.005", - "pctchange": "-0.047%", - "volume": "32663", - "marketCap": "1578369817.00", + "lastsale": "$10.66", + "netchange": "0.05", + "pctchange": "0.471%", + "volume": "129943", + "marketCap": "1585807941.00", "country": "United States", "ipoyear": "1997", "industry": "Investment Bankers/Brokers/Service", @@ -22948,11 +22920,11 @@ { "symbol": "MHNC", "name": "Maiden Holdings North America Ltd. 7.75% Notes due 2043", - "lastsale": "$18.74", - "netchange": "-0.16", - "pctchange": "-0.847%", - "volume": "1645", - "marketCap": "1891601358.00", + "lastsale": "$18.78", + "netchange": "0.04", + "pctchange": "0.213%", + "volume": "7774", + "marketCap": "1895638927.00", "country": "Bermuda", "ipoyear": "2013", "industry": "Property-Casualty Insurers", @@ -22962,11 +22934,11 @@ { "symbol": "MHO", "name": "M/I Homes Inc. Common Stock", - "lastsale": "$122.93", - "netchange": "-0.91", - "pctchange": "-0.735%", - "volume": "332970", - "marketCap": "3423418809.00", + "lastsale": "$128.12", + "netchange": "5.19", + "pctchange": "4.222%", + "volume": "512505", + "marketCap": "3567952639.00", "country": "United States", "ipoyear": "1993", "industry": "Homebuilding", @@ -22976,11 +22948,11 @@ { "symbol": "MIN", "name": "MFS Intermediate Income Trust Common Stock", - "lastsale": "$2.77", - "netchange": "0.04", - "pctchange": "1.465%", - "volume": "694631", - "marketCap": "318266826.00", + "lastsale": "$2.76", + "netchange": "-0.01", + "pctchange": "-0.361%", + "volume": "296737", + "marketCap": "317117848.00", "country": "United States", "ipoyear": "1988", "industry": "Trusts Except Educational Religious and Charitable", @@ -22990,10 +22962,10 @@ { "symbol": "MIO", "name": "Pioneer Municipal High Income Opportunities Fund Inc. Common Stock", - "lastsale": "$10.39", - "netchange": "-0.04", - "pctchange": "-0.384%", - "volume": "99822", + "lastsale": "$10.45", + "netchange": "0.06", + "pctchange": "0.577%", + "volume": "129977", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -23004,11 +22976,11 @@ { "symbol": "MIR", "name": "Mirion Technologies Inc. Class A Common Stock", - "lastsale": "$10.24", - "netchange": "0.12", - "pctchange": "1.186%", - "volume": "1400922", - "marketCap": "2312239493.00", + "lastsale": "$10.28", + "netchange": "0.04", + "pctchange": "0.391%", + "volume": "1828514", + "marketCap": "2321271679.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -23018,11 +22990,11 @@ { "symbol": "MITT", "name": "AG Mortgage Investment Trust Inc. Common Stock", - "lastsale": "$6.03", - "netchange": "-0.12", - "pctchange": "-1.951%", - "volume": "168611", - "marketCap": "122016947.00", + "lastsale": "$6.18", + "netchange": "0.15", + "pctchange": "2.488%", + "volume": "315050", + "marketCap": "125052195.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -23032,10 +23004,10 @@ { "symbol": "MITT^A", "name": "AG Mortgage Investment Trust Inc. 8.25% Preferred Series A", - "lastsale": "$19.2473", - "netchange": "-0.1027", - "pctchange": "-0.531%", - "volume": "6765", + "lastsale": "$19.45", + "netchange": "0.2027", + "pctchange": "1.053%", + "volume": "8867", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23046,10 +23018,10 @@ { "symbol": "MITT^B", "name": "AG Mortgage Investment Trust Inc. Preferred Series B", - "lastsale": "$18.68", - "netchange": "0.08", - "pctchange": "0.43%", - "volume": "11598", + "lastsale": "$18.79", + "netchange": "0.11", + "pctchange": "0.589%", + "volume": "11069", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23060,10 +23032,10 @@ { "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": "$21.32", - "netchange": "0.16", - "pctchange": "0.756%", - "volume": "6897", + "lastsale": "$21.35", + "netchange": "0.03", + "pctchange": "0.141%", + "volume": "6762", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23074,11 +23046,11 @@ { "symbol": "MIXT", "name": "MiX Telematics Limited American Depositary Shares each representing 25 Ordinary Shares", - "lastsale": "$7.26", - "netchange": "-0.22", - "pctchange": "-2.941%", - "volume": "120411", - "marketCap": "160887582.00", + "lastsale": "$7.18", + "netchange": "-0.08", + "pctchange": "-1.102%", + "volume": "40212", + "marketCap": "159114716.00", "country": "South Africa", "ipoyear": "2013", "industry": "Computer Software: Prepackaged Software", @@ -23088,11 +23060,11 @@ { "symbol": "MIY", "name": "Blackrock MuniYield Michigan Quality Fund Inc. Common Stock", - "lastsale": "$11.38", - "netchange": "-0.08", - "pctchange": "-0.698%", - "volume": "64789", - "marketCap": "1692916920.00", + "lastsale": "$11.475", + "netchange": "0.095", + "pctchange": "0.835%", + "volume": "95004", + "marketCap": "1707049355.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Bankers/Brokers/Service", @@ -23102,11 +23074,11 @@ { "symbol": "MKC", "name": "McCormick & Company Incorporated Common Stock", - "lastsale": "$67.71", - "netchange": "0.83", - "pctchange": "1.241%", - "volume": "1623467", - "marketCap": "18168746313.00", + "lastsale": "$68.21", + "netchange": "0.50", + "pctchange": "0.738%", + "volume": "1481509", + "marketCap": "18302912214.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -23116,11 +23088,11 @@ { "symbol": "MKFG", "name": "Markforged Holding Corporation Common Stock", - "lastsale": "$0.68", - "netchange": "-0.02", - "pctchange": "-2.857%", - "volume": "738916", - "marketCap": "134922252.00", + "lastsale": "$0.7075", + "netchange": "0.0275", + "pctchange": "4.044%", + "volume": "752389", + "marketCap": "140378666.00", "country": "United States", "ipoyear": "2020", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -23130,11 +23102,11 @@ { "symbol": "MKL", "name": "Markel Group Inc. Common Stock", - "lastsale": "$1408.08", - "netchange": "13.18", - "pctchange": "0.945%", - "volume": "59546", - "marketCap": "18612753355.00", + "lastsale": "$1410.25", + "netchange": "2.17", + "pctchange": "0.154%", + "volume": "69628", + "marketCap": "18641437574.00", "country": "United States", "ipoyear": "1986", "industry": "Property-Casualty Insurers", @@ -23144,11 +23116,11 @@ { "symbol": "ML", "name": "MoneyLion Inc. Class A Common Stock", - "lastsale": "$49.94", - "netchange": "-0.75", - "pctchange": "-1.48%", - "volume": "109019", - "marketCap": "513478186.00", + "lastsale": "$51.41", + "netchange": "1.47", + "pctchange": "2.944%", + "volume": "240911", + "marketCap": "528592582.00", "country": "United States", "ipoyear": "2020", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -23158,11 +23130,11 @@ { "symbol": "MLI", "name": "Mueller Industries Inc. Common Stock", - "lastsale": "$45.14", - "netchange": "0.48", - "pctchange": "1.075%", - "volume": "620323", - "marketCap": "5124717567.00", + "lastsale": "$46.70", + "netchange": "1.56", + "pctchange": "3.456%", + "volume": "890416", + "marketCap": "5301823447.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -23172,11 +23144,11 @@ { "symbol": "MLM", "name": "Martin Marietta Materials Inc. Common Stock", - "lastsale": "$490.39", - "netchange": "0.45", - "pctchange": "0.092%", - "volume": "317629", - "marketCap": "30309613683.00", + "lastsale": "$492.85", + "netchange": "2.46", + "pctchange": "0.502%", + "volume": "214828", + "marketCap": "30461659299.00", "country": "United States", "ipoyear": "1994", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -23186,11 +23158,11 @@ { "symbol": "MLNK", "name": "MeridianLink Inc. Common Stock", - "lastsale": "$23.87", - "netchange": "0.27", - "pctchange": "1.144%", - "volume": "122018", - "marketCap": "1885409020.00", + "lastsale": "$24.66", + "netchange": "0.79", + "pctchange": "3.31%", + "volume": "150401", + "marketCap": "1947808397.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -23200,11 +23172,11 @@ { "symbol": "MLP", "name": "Maui Land & Pineapple Company Inc. Common Stock", - "lastsale": "$15.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "19749", - "marketCap": "294363435.00", + "lastsale": "$15.46", + "netchange": "0.46", + "pctchange": "3.067%", + "volume": "86393", + "marketCap": "303390580.00", "country": "United States", "ipoyear": "1998", "industry": "Real Estate", @@ -23214,11 +23186,11 @@ { "symbol": "MLR", "name": "Miller Industries Inc. Common Stock", - "lastsale": "$41.69", - "netchange": "0.54", - "pctchange": "1.312%", - "volume": "61694", - "marketCap": "477168732.00", + "lastsale": "$41.47", + "netchange": "-0.22", + "pctchange": "-0.528%", + "volume": "66072", + "marketCap": "474650691.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -23228,11 +23200,11 @@ { "symbol": "MMC", "name": "Marsh & McLennan Companies Inc. Common Stock", - "lastsale": "$189.76", - "netchange": "2.64", - "pctchange": "1.411%", - "volume": "1956063", - "marketCap": "93565426025.00", + "lastsale": "$187.76", + "netchange": "-2.00", + "pctchange": "-1.054%", + "volume": "2284189", + "marketCap": "92579281147.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -23242,10 +23214,10 @@ { "symbol": "MMD", "name": "MainStay MacKay DefinedTerm Municipal Opportunities Fund", - "lastsale": "$16.20", - "netchange": "0.04", - "pctchange": "0.248%", - "volume": "138866", + "lastsale": "$16.21", + "netchange": "0.01", + "pctchange": "0.062%", + "volume": "171956", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -23256,11 +23228,11 @@ { "symbol": "MMI", "name": "Marcus & Millichap Inc. Common Stock", - "lastsale": "$40.60", - "netchange": "0.10", - "pctchange": "0.247%", - "volume": "123213", - "marketCap": "1558413501.00", + "lastsale": "$41.68", + "netchange": "1.08", + "pctchange": "2.66%", + "volume": "128530", + "marketCap": "1599868836.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate", @@ -23270,11 +23242,11 @@ { "symbol": "MMM", "name": "3M Company Common Stock", - "lastsale": "$105.87", - "netchange": "-1.11", - "pctchange": "-1.038%", - "volume": "3023588", - "marketCap": "58473804813.00", + "lastsale": "$106.25", + "netchange": "0.38", + "pctchange": "0.359%", + "volume": "2634685", + "marketCap": "58683685288.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -23284,11 +23256,11 @@ { "symbol": "MMS", "name": "Maximus Inc. Common Stock", - "lastsale": "$82.85", - "netchange": "1.38", - "pctchange": "1.694%", - "volume": "373472", - "marketCap": "5053673861.00", + "lastsale": "$82.95", + "netchange": "0.10", + "pctchange": "0.121%", + "volume": "348355", + "marketCap": "5059773648.00", "country": "United States", "ipoyear": "1997", "industry": "Business Services", @@ -23298,11 +23270,11 @@ { "symbol": "MMT", "name": "MFS Multimarket Income Trust Common Stock", - "lastsale": "$4.55", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "193081", - "marketCap": "270944788.00", + "lastsale": "$4.54", + "netchange": "-0.01", + "pctchange": "-0.22%", + "volume": "84409", + "marketCap": "270349305.00", "country": "United States", "ipoyear": "1987", "industry": "Trusts Except Educational Religious and Charitable", @@ -23312,10 +23284,10 @@ { "symbol": "MMU", "name": "Western Asset Managed Municipals Fund Inc. Common Stock", - "lastsale": "$10.10", - "netchange": "-0.05", - "pctchange": "-0.493%", - "volume": "94729", + "lastsale": "$10.18", + "netchange": "0.08", + "pctchange": "0.792%", + "volume": "139313", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -23326,11 +23298,11 @@ { "symbol": "MNR", "name": "Mach Natural Resources LP Common Units representing Limited Partner Interests", - "lastsale": "$15.21", - "netchange": "0.25", - "pctchange": "1.671%", - "volume": "176528", - "marketCap": "1444950000.00", + "lastsale": "$15.31", + "netchange": "0.10", + "pctchange": "0.657%", + "volume": "211681", + "marketCap": "1454450000.00", "country": "", "ipoyear": "2023", "industry": "", @@ -23340,11 +23312,11 @@ { "symbol": "MNSO", "name": "MINISO Group Holding Limited American Depositary Shares each representing four Ordinary Shares", - "lastsale": "$19.20", - "netchange": "0.06", - "pctchange": "0.313%", - "volume": "1321901", - "marketCap": "6065710483.00", + "lastsale": "$19.85", + "netchange": "0.65", + "pctchange": "3.385%", + "volume": "1818972", + "marketCap": "6271060057.00", "country": "China", "ipoyear": "2020", "industry": "Department/Specialty Retail Stores", @@ -23354,10 +23326,10 @@ { "symbol": "MNTN", "name": "Everest Consolidator Acquisition Corporation Class A Common Stock", - "lastsale": "$10.88", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8", + "lastsale": "$10.885", + "netchange": "0.005", + "pctchange": "0.046%", + "volume": "735", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -23368,11 +23340,11 @@ { "symbol": "MO", "name": "Altria Group Inc.", - "lastsale": "$42.20", - "netchange": "0.45", - "pctchange": "1.078%", - "volume": "9071294", - "marketCap": "74636889643.00", + "lastsale": "$42.44", + "netchange": "0.24", + "pctchange": "0.569%", + "volume": "12879067", + "marketCap": "75061364845.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -23382,11 +23354,11 @@ { "symbol": "MOD", "name": "Modine Manufacturing Company Common Stock", - "lastsale": "$56.38", - "netchange": "-0.36", - "pctchange": "-0.634%", - "volume": "487809", - "marketCap": "2945419070.00", + "lastsale": "$58.14", + "netchange": "1.76", + "pctchange": "3.122%", + "volume": "568828", + "marketCap": "3037365462.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -23396,11 +23368,11 @@ { "symbol": "MODG", "name": "Topgolf Callaway Brands Corp. Common Stock", - "lastsale": "$13.94", - "netchange": "-0.04", - "pctchange": "-0.286%", - "volume": "3235421", - "marketCap": "2572167649.00", + "lastsale": "$14.40", + "netchange": "0.46", + "pctchange": "3.30%", + "volume": "3709854", + "marketCap": "2657045491.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -23410,25 +23382,25 @@ { "symbol": "MODN", "name": "Model N Inc. Common Stock", - "lastsale": "$24.58", - "netchange": "-0.45", - "pctchange": "-1.798%", - "volume": "345781", - "marketCap": "952815654.00", + "lastsale": "$25.45", + "netchange": "0.87", + "pctchange": "3.539%", + "volume": "208607", + "marketCap": "986540212.00", "country": "United States", "ipoyear": "2013", - "industry": "EDP Services", + "industry": "Computer Software: Programming Data Processing", "sector": "Technology", "url": "/market-activity/stocks/modn" }, { "symbol": "MOGU", "name": "MOGU Inc. American Depositary Shares (each representing 25 Class A Ordinary Shares)", - "lastsale": "$1.9838", - "netchange": "-0.0312", - "pctchange": "-1.548%", - "volume": "1591", - "marketCap": "14292055.00", + "lastsale": "$1.97", + "netchange": "-0.0138", + "pctchange": "-0.696%", + "volume": "8992", + "marketCap": "14192635.00", "country": "", "ipoyear": "2018", "industry": "Business Services", @@ -23438,11 +23410,11 @@ { "symbol": "MOH", "name": "Molina Healthcare Inc Common Stock", - "lastsale": "$366.24", - "netchange": "3.26", - "pctchange": "0.898%", - "volume": "252751", - "marketCap": "21351792000.00", + "lastsale": "$359.25", + "netchange": "-6.99", + "pctchange": "-1.909%", + "volume": "386177", + "marketCap": "20944275000.00", "country": "United States", "ipoyear": "2003", "industry": "Medical Specialities", @@ -23452,11 +23424,11 @@ { "symbol": "MOS", "name": "Mosaic Company (The) Common Stock", - "lastsale": "$37.00", - "netchange": "0.38", - "pctchange": "1.038%", - "volume": "4181526", - "marketCap": "12092911835.00", + "lastsale": "$38.15", + "netchange": "1.15", + "pctchange": "3.108%", + "volume": "4208757", + "marketCap": "12468772608.00", "country": "United States", "ipoyear": "", "industry": "Agricultural Chemicals", @@ -23466,11 +23438,11 @@ { "symbol": "MOV", "name": "Movado Group Inc. Common Stock", - "lastsale": "$30.36", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "124715", - "marketCap": "670349134.00", + "lastsale": "$30.66", + "netchange": "0.30", + "pctchange": "0.988%", + "volume": "673535", + "marketCap": "676973137.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -23480,24 +23452,24 @@ { "symbol": "MP", "name": "MP Materials Corp. Common Stock", - "lastsale": "$17.93", - "netchange": "-0.20", - "pctchange": "-1.103%", - "volume": "2428819", - "marketCap": "3188223990.00", + "lastsale": "$18.37", + "netchange": "0.44", + "pctchange": "2.454%", + "volume": "1857972", + "marketCap": "3266462615.00", "country": "United States", "ipoyear": "2020", - "industry": "Precious Metals", + "industry": "Metal Mining", "sector": "Basic Materials", "url": "/market-activity/stocks/mp" }, { "symbol": "MPA", "name": "Blackrock MuniYield Pennsylvania Quality Fund Common Stock", - "lastsale": "$11.58", - "netchange": "0.04", - "pctchange": "0.347%", - "volume": "53326", + "lastsale": "$11.59", + "netchange": "0.01", + "pctchange": "0.086%", + "volume": "32957", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -23508,11 +23480,11 @@ { "symbol": "MPC", "name": "Marathon Petroleum Corporation Common Stock", - "lastsale": "$151.81", - "netchange": "3.43", - "pctchange": "2.312%", - "volume": "3307145", - "marketCap": "57641843621.00", + "lastsale": "$153.77", + "netchange": "1.96", + "pctchange": "1.291%", + "volume": "2583874", + "marketCap": "58386050284.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -23522,11 +23494,11 @@ { "symbol": "MPLN", "name": "MultiPlan Corporation Class A Common Stock", - "lastsale": "$1.55", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "921794", - "marketCap": "1006703695.00", + "lastsale": "$1.58", + "netchange": "0.03", + "pctchange": "1.935%", + "volume": "1028029", + "marketCap": "1026188283.00", "country": "United States", "ipoyear": "2020", "industry": "Business Services", @@ -23536,11 +23508,11 @@ { "symbol": "MPLX", "name": "MPLX LP Common Units Representing Limited Partner Interests", - "lastsale": "$36.32", - "netchange": "0.31", - "pctchange": "0.861%", - "volume": "2193202", - "marketCap": "36364203038.00", + "lastsale": "$36.44", + "netchange": "0.12", + "pctchange": "0.33%", + "volume": "2533357", + "marketCap": "36484349083.00", "country": "United States", "ipoyear": "2012", "industry": "Natural Gas Distribution", @@ -23550,11 +23522,11 @@ { "symbol": "MPV", "name": "Barings Participation Investors Common Stock", - "lastsale": "$14.44", - "netchange": "0.20", - "pctchange": "1.404%", - "volume": "27370", - "marketCap": "153088548.00", + "lastsale": "$14.48", + "netchange": "0.04", + "pctchange": "0.277%", + "volume": "14375", + "marketCap": "153512616.00", "country": "United States", "ipoyear": "1988", "industry": "Finance Companies", @@ -23564,11 +23536,11 @@ { "symbol": "MPW", "name": "Medical Properties Trust Inc. common stock", - "lastsale": "$4.94", - "netchange": "-0.11", - "pctchange": "-2.178%", - "volume": "14622690", - "marketCap": "2959060000.00", + "lastsale": "$5.06", + "netchange": "0.12", + "pctchange": "2.429%", + "volume": "12274061", + "marketCap": "3030940000.00", "country": "United States", "ipoyear": "2005", "industry": "Real Estate Investment Trusts", @@ -23578,11 +23550,11 @@ { "symbol": "MPX", "name": "Marine Products Corporation Common Stock", - "lastsale": "$10.74", - "netchange": "-0.05", - "pctchange": "-0.463%", - "volume": "88614", - "marketCap": "370172637.00", + "lastsale": "$10.99", + "netchange": "0.25", + "pctchange": "2.328%", + "volume": "86620", + "marketCap": "378789319.00", "country": "United States", "ipoyear": "2001", "industry": "Marine Transportation", @@ -23592,11 +23564,11 @@ { "symbol": "MQT", "name": "Blackrock MuniYield Quality Fund II Inc. Common Stock", - "lastsale": "$10.25", - "netchange": "0.02", - "pctchange": "0.196%", - "volume": "87023", - "marketCap": "1524815328.00", + "lastsale": "$10.43", + "netchange": "0.18", + "pctchange": "1.756%", + "volume": "125855", + "marketCap": "1551592573.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Bankers/Brokers/Service", @@ -23606,11 +23578,11 @@ { "symbol": "MQY", "name": "Blackrock MuniYield Quality Fund Inc. Common Stock", - "lastsale": "$12.10", - "netchange": "0.04", - "pctchange": "0.332%", - "volume": "303707", - "marketCap": "1800025899.00", + "lastsale": "$12.33", + "netchange": "0.23", + "pctchange": "1.901%", + "volume": "491577", + "marketCap": "1834241267.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Bankers/Brokers/Service", @@ -23620,11 +23592,11 @@ { "symbol": "MRC", "name": "MRC Global Inc. Common Stock", - "lastsale": "$10.64", - "netchange": "-0.01", - "pctchange": "-0.094%", - "volume": "355797", - "marketCap": "896972237.00", + "lastsale": "$10.85", + "netchange": "0.21", + "pctchange": "1.974%", + "volume": "969888", + "marketCap": "914675637.00", "country": "United States", "ipoyear": "2012", "industry": "Industrial Machinery/Components", @@ -23634,11 +23606,11 @@ { "symbol": "MRDB", "name": "MariaDB plc Ordinary Shares", - "lastsale": "$0.3212", - "netchange": "-0.016", - "pctchange": "-4.745%", - "volume": "28197", - "marketCap": "21741829.00", + "lastsale": "$0.364", + "netchange": "0.0428", + "pctchange": "13.325%", + "volume": "55174", + "marketCap": "24638935.00", "country": "United States", "ipoyear": "2022", "industry": "Blank Checks", @@ -23648,11 +23620,11 @@ { "symbol": "MRK", "name": "Merck & Company Inc. Common Stock (new)", - "lastsale": "$106.04", - "netchange": "0.93", - "pctchange": "0.885%", - "volume": "12803550", - "marketCap": "268707807827.00", + "lastsale": "$106.49", + "netchange": "0.45", + "pctchange": "0.424%", + "volume": "8042127", + "marketCap": "269848118215.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23662,11 +23634,11 @@ { "symbol": "MRO", "name": "Marathon Oil Corporation Common Stock", - "lastsale": "$24.57", - "netchange": "0.25", - "pctchange": "1.028%", - "volume": "11468533", - "marketCap": "14379527586.00", + "lastsale": "$24.84", + "netchange": "0.27", + "pctchange": "1.099%", + "volume": "11370295", + "marketCap": "14537544373.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -23676,11 +23648,11 @@ { "symbol": "MS", "name": "Morgan Stanley Common Stock", - "lastsale": "$90.76", - "netchange": "-0.82", - "pctchange": "-0.895%", - "volume": "9100972", - "marketCap": "148965439001.00", + "lastsale": "$91.92", + "netchange": "1.16", + "pctchange": "1.278%", + "volume": "8114341", + "marketCap": "150869360434.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -23690,10 +23662,10 @@ { "symbol": "MS^A", "name": "Morgan Stanley Dep Shs repstg 1/1000 Pfd Ser A", - "lastsale": "$21.68", - "netchange": "-0.05", - "pctchange": "-0.23%", - "volume": "63998", + "lastsale": "$21.76", + "netchange": "0.08", + "pctchange": "0.369%", + "volume": "68889", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23704,10 +23676,10 @@ { "symbol": "MS^E", "name": "Morgan Stanley DEPOSITARY SHARES REP 1/1000TH SHARES FIXED/FLTG PREFERRED STOCK SERIES E", - "lastsale": "$25.38", + "lastsale": "$25.40", "netchange": "0.02", "pctchange": "0.079%", - "volume": "121661", + "volume": "91045", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23718,10 +23690,10 @@ { "symbol": "MS^F", "name": "Morgan Stanley Dep Shs Rpstg 1/1000th Int Prd Ser F Fxd to Flag", - "lastsale": "$25.35", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "154443", + "lastsale": "$25.34", + "netchange": "-0.01", + "pctchange": "-0.039%", + "volume": "126119", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23732,10 +23704,10 @@ { "symbol": "MS^I", "name": "Morgan Stanley Depository Shares Representing 1/1000th Preferred Series 1 Fixed to Floating Non (Cum)", - "lastsale": "$25.20", - "netchange": "-0.11", - "pctchange": "-0.435%", - "volume": "98553", + "lastsale": "$25.23", + "netchange": "0.03", + "pctchange": "0.119%", + "volume": "75230", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23746,10 +23718,10 @@ { "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": "$24.38", - "netchange": "-0.18", - "pctchange": "-0.733%", - "volume": "89873", + "lastsale": "$24.52", + "netchange": "0.14", + "pctchange": "0.574%", + "volume": "67117", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23760,10 +23732,10 @@ { "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": "$21.82", - "netchange": "-0.02", - "pctchange": "-0.092%", - "volume": "23016", + "lastsale": "$22.02", + "netchange": "0.20", + "pctchange": "0.917%", + "volume": "43164", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23774,10 +23746,10 @@ { "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": "$19.12", - "netchange": "-0.02", - "pctchange": "-0.104%", - "volume": "154834", + "lastsale": "$19.20", + "netchange": "0.08", + "pctchange": "0.418%", + "volume": "157051", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23788,10 +23760,10 @@ { "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": "$26.26", - "netchange": "-0.15", - "pctchange": "-0.568%", - "volume": "81674", + "lastsale": "$26.28", + "netchange": "0.02", + "pctchange": "0.076%", + "volume": "111194", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23802,11 +23774,11 @@ { "symbol": "MSA", "name": "MSA Safety Incorporated Common Stock", - "lastsale": "$166.50", - "netchange": "1.21", - "pctchange": "0.732%", - "volume": "152844", - "marketCap": "6545313635.00", + "lastsale": "$166.24", + "netchange": "-0.26", + "pctchange": "-0.156%", + "volume": "233973", + "marketCap": "6535092724.00", "country": "United States", "ipoyear": "2000", "industry": "Industrial Specialties", @@ -23816,11 +23788,11 @@ { "symbol": "MSB", "name": "Mesabi Trust Common Stock", - "lastsale": "$20.08", - "netchange": "0.17", - "pctchange": "0.854%", - "volume": "38645", - "marketCap": "263449801.00", + "lastsale": "$20.69", + "netchange": "0.61", + "pctchange": "3.038%", + "volume": "24630", + "marketCap": "271453007.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -23830,11 +23802,11 @@ { "symbol": "MSC", "name": "Studio City International Holdings Limited American depositary shares each representing four Class A ordinary shares", - "lastsale": "$6.52", - "netchange": "-0.16", - "pctchange": "-2.395%", - "volume": "14160", - "marketCap": "1373869070.00", + "lastsale": "$6.50", + "netchange": "-0.02", + "pctchange": "-0.307%", + "volume": "7595", + "marketCap": "1369654748.00", "country": "", "ipoyear": "2018", "industry": "Hotels/Resorts", @@ -23844,11 +23816,11 @@ { "symbol": "MSCI", "name": "MSCI Inc. Common Stock", - "lastsale": "$532.86", - "netchange": "1.28", - "pctchange": "0.241%", - "volume": "564225", - "marketCap": "42144531503.00", + "lastsale": "$542.53", + "netchange": "9.67", + "pctchange": "1.815%", + "volume": "350953", + "marketCap": "42909343311.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -23858,10 +23830,10 @@ { "symbol": "MSD", "name": "Morgan Stanley Emerging Markets Debt Fund Inc. Common Stock", - "lastsale": "$6.86", - "netchange": "0.08", - "pctchange": "1.18%", - "volume": "80282", + "lastsale": "$6.91", + "netchange": "0.05", + "pctchange": "0.729%", + "volume": "65549", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -23872,11 +23844,11 @@ { "symbol": "MSGE", "name": "Madison Square Garden Entertainment Corp. Class A Common Stock", - "lastsale": "$31.32", - "netchange": "0.16", - "pctchange": "0.513%", - "volume": "428446", - "marketCap": "1099656945.00", + "lastsale": "$31.97", + "netchange": "0.65", + "pctchange": "2.075%", + "volume": "552143", + "marketCap": "1122478689.00", "country": "United States", "ipoyear": "2023", "industry": "Services-Misc. Amusement & Recreation", @@ -23886,11 +23858,11 @@ { "symbol": "MSGS", "name": "Madison Square Garden Sports Corp. Class A Common Stock (New)", - "lastsale": "$178.06", - "netchange": "4.88", - "pctchange": "2.818%", - "volume": "224897", - "marketCap": "4261666673.00", + "lastsale": "$179.20", + "netchange": "1.14", + "pctchange": "0.64%", + "volume": "125723", + "marketCap": "4288951296.00", "country": "United States", "ipoyear": "2015", "industry": "Services-Misc. Amusement & Recreation", @@ -23900,11 +23872,11 @@ { "symbol": "MSI", "name": "Motorola Solutions Inc. Common Stock", - "lastsale": "$314.96", - "netchange": "4.46", - "pctchange": "1.436%", - "volume": "848641", - "marketCap": "52273434351.00", + "lastsale": "$312.97", + "netchange": "-1.99", + "pctchange": "-0.632%", + "volume": "1019253", + "marketCap": "51943157063.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -23914,11 +23886,11 @@ { "symbol": "MSM", "name": "MSC Industrial Direct Company Inc. Common Stock", - "lastsale": "$100.99", - "netchange": "-0.09", - "pctchange": "-0.089%", - "volume": "260031", - "marketCap": "5780815853.00", + "lastsale": "$101.05", + "netchange": "0.06", + "pctchange": "0.059%", + "volume": "260748", + "marketCap": "5784250341.00", "country": "United States", "ipoyear": "1995", "industry": "Industrial Machinery/Components", @@ -23928,11 +23900,11 @@ { "symbol": "MT", "name": "Arcelor Mittal NY Registry Shares NEW", - "lastsale": "$28.69", - "netchange": "1.58", - "pctchange": "5.828%", - "volume": "5563404", - "marketCap": "23105145183.00", + "lastsale": "$28.95", + "netchange": "0.26", + "pctchange": "0.906%", + "volume": "3201804", + "marketCap": "23314533045.00", "country": "Luxembourg", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -23942,10 +23914,10 @@ { "symbol": "MTAL", "name": "Metals Acquisition Limited Ordinary Shares", - "lastsale": "$11.20", - "netchange": "0.33", - "pctchange": "3.036%", - "volume": "2759", + "lastsale": "$10.50", + "netchange": "-0.70", + "pctchange": "-6.25%", + "volume": "8303", "marketCap": "0.00", "country": "", "ipoyear": "", @@ -23956,11 +23928,11 @@ { "symbol": "MTB", "name": "M&T Bank Corporation Common Stock", - "lastsale": "$137.13", - "netchange": "-5.63", - "pctchange": "-3.944%", - "volume": "1599882", - "marketCap": "22758140464.00", + "lastsale": "$139.36", + "netchange": "2.23", + "pctchange": "1.626%", + "volume": "1663673", + "marketCap": "23128232007.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23970,10 +23942,10 @@ { "symbol": "MTB^H", "name": "M&T Bank Corporation Perpetual Fixed-to-Floating Rate Non-Cumulative Preferred Stock Series H", - "lastsale": "$24.67", - "netchange": "0.10", - "pctchange": "0.407%", - "volume": "33040", + "lastsale": "$24.68", + "netchange": "0.01", + "pctchange": "0.041%", + "volume": "30037", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23984,11 +23956,11 @@ { "symbol": "MTBL", "name": "Moatable Inc. American Depositary Share (each representing forty-five (45) Class A Ordinary Shares)", - "lastsale": "$0.92", - "netchange": "-0.02", - "pctchange": "-2.128%", - "volume": "11964", - "marketCap": "17111279.00", + "lastsale": "$0.9602", + "netchange": "0.0402", + "pctchange": "4.37%", + "volume": "10052", + "marketCap": "17858967.00", "country": "China", "ipoyear": "2011", "industry": "Retail-Auto Dealers and Gas Stations", @@ -23998,11 +23970,11 @@ { "symbol": "MTD", "name": "Mettler-Toledo International Inc. Common Stock", - "lastsale": "$1185.03", - "netchange": "-5.58", - "pctchange": "-0.469%", - "volume": "157646", - "marketCap": "25695955884.00", + "lastsale": "$1201.77", + "netchange": "16.74", + "pctchange": "1.413%", + "volume": "113943", + "marketCap": "26058942730.00", "country": "Switzerland", "ipoyear": "1997", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -24012,11 +23984,11 @@ { "symbol": "MTDR", "name": "Matador Resources Company Common Stock", - "lastsale": "$57.61", - "netchange": "1.41", - "pctchange": "2.509%", - "volume": "1178568", - "marketCap": "6863362511.00", + "lastsale": "$58.09", + "netchange": "0.48", + "pctchange": "0.833%", + "volume": "1415106", + "marketCap": "6920547270.00", "country": "United States", "ipoyear": "2012", "industry": "Oil & Gas Production", @@ -24026,11 +23998,11 @@ { "symbol": "MTG", "name": "MGIC Investment Corporation Common Stock", - "lastsale": "$18.93", - "netchange": "-0.03", - "pctchange": "-0.158%", - "volume": "1879555", - "marketCap": "5249505408.00", + "lastsale": "$19.33", + "netchange": "0.40", + "pctchange": "2.113%", + "volume": "1644402", + "marketCap": "5360429981.00", "country": "United States", "ipoyear": "1991", "industry": "Property-Casualty Insurers", @@ -24040,11 +24012,11 @@ { "symbol": "MTH", "name": "Meritage Homes Corporation Common Stock", - "lastsale": "$171.13", - "netchange": "-1.90", - "pctchange": "-1.098%", - "volume": "384469", - "marketCap": "6237672414.00", + "lastsale": "$174.74", + "netchange": "3.61", + "pctchange": "2.11%", + "volume": "371603", + "marketCap": "6369256574.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -24054,11 +24026,11 @@ { "symbol": "MTN", "name": "Vail Resorts Inc. Common Stock", - "lastsale": "$229.28", - "netchange": "2.40", - "pctchange": "1.058%", - "volume": "473696", - "marketCap": "8704988926.00", + "lastsale": "$229.74", + "netchange": "0.46", + "pctchange": "0.201%", + "volume": "335629", + "marketCap": "8722453576.00", "country": "United States", "ipoyear": "1997", "industry": "Services-Misc. Amusement & Recreation", @@ -24068,11 +24040,11 @@ { "symbol": "MTR", "name": "Mesa Royalty Trust Common Stock", - "lastsale": "$13.89", - "netchange": "0.20", - "pctchange": "1.461%", - "volume": "42157", - "marketCap": "25885265.00", + "lastsale": "$11.56", + "netchange": "-2.33", + "pctchange": "-16.775%", + "volume": "40904", + "marketCap": "21543100.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -24082,11 +24054,11 @@ { "symbol": "MTRN", "name": "Materion Corporation", - "lastsale": "$123.43", - "netchange": "0.24", - "pctchange": "0.195%", - "volume": "98588", - "marketCap": "2547890938.00", + "lastsale": "$127.38", + "netchange": "3.95", + "pctchange": "3.20%", + "volume": "89382", + "marketCap": "2629428402.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -24096,11 +24068,11 @@ { "symbol": "MTW", "name": "Manitowoc Company Inc. (The) Common Stock", - "lastsale": "$15.86", - "netchange": "-0.28", - "pctchange": "-1.735%", - "volume": "200737", - "marketCap": "556448576.00", + "lastsale": "$16.64", + "netchange": "0.78", + "pctchange": "4.918%", + "volume": "278563", + "marketCap": "583814899.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -24110,11 +24082,11 @@ { "symbol": "MTX", "name": "Minerals Technologies Inc. Common Stock", - "lastsale": "$65.94", - "netchange": "0.28", - "pctchange": "0.426%", - "volume": "142596", - "marketCap": "2145942128.00", + "lastsale": "$67.66", + "netchange": "1.72", + "pctchange": "2.608%", + "volume": "149926", + "marketCap": "2201917568.00", "country": "United States", "ipoyear": "1992", "industry": "Major Chemicals", @@ -24124,11 +24096,11 @@ { "symbol": "MTZ", "name": "MasTec Inc. Common Stock", - "lastsale": "$71.36", - "netchange": "-1.53", - "pctchange": "-2.099%", - "volume": "776289", - "marketCap": "5624817700.00", + "lastsale": "$73.49", + "netchange": "2.13", + "pctchange": "2.985%", + "volume": "785035", + "marketCap": "5792710942.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -24138,11 +24110,11 @@ { "symbol": "MUA", "name": "Blackrock MuniAssets Fund Inc Common Stock", - "lastsale": "$10.53", - "netchange": "-0.02", - "pctchange": "-0.19%", - "volume": "126355", - "marketCap": "1566468820.00", + "lastsale": "$10.60", + "netchange": "0.07", + "pctchange": "0.665%", + "volume": "199120", + "marketCap": "1576882193.00", "country": "United States", "ipoyear": "1993", "industry": "Investment Bankers/Brokers/Service", @@ -24152,11 +24124,11 @@ { "symbol": "MUC", "name": "Blackrock MuniHoldings California Quality Fund Inc. Common Stock", - "lastsale": "$11.03", - "netchange": "0.04", - "pctchange": "0.364%", - "volume": "565643", - "marketCap": "1640850055.00", + "lastsale": "$11.04", + "netchange": "0.01", + "pctchange": "0.091%", + "volume": "413167", + "marketCap": "1642337680.00", "country": "United States", "ipoyear": "1998", "industry": "Investment Bankers/Brokers/Service", @@ -24166,11 +24138,11 @@ { "symbol": "MUE", "name": "Blackrock MuniHoldings Quality Fund II Inc. Common Stock", - "lastsale": "$10.10", - "netchange": "0.04", - "pctchange": "0.398%", - "volume": "183920", - "marketCap": "1502500957.00", + "lastsale": "$10.09", + "netchange": "-0.01", + "pctchange": "-0.099%", + "volume": "77349", + "marketCap": "1501013332.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -24180,11 +24152,11 @@ { "symbol": "MUFG", "name": "Mitsubishi UFJ Financial Group Inc. Common Stock", - "lastsale": "$8.44", - "netchange": "0.02", - "pctchange": "0.238%", - "volume": "2792114", - "marketCap": "104130280165.00", + "lastsale": "$8.27", + "netchange": "-0.17", + "pctchange": "-2.014%", + "volume": "5198354", + "marketCap": "102032869308.00", "country": "Japan", "ipoyear": "", "industry": "Commercial Banks", @@ -24194,11 +24166,11 @@ { "symbol": "MUI", "name": "BlackRock Municipal Income Fund Inc. Common Stock", - "lastsale": "$11.72", - "netchange": "0.01", - "pctchange": "0.085%", - "volume": "356311", - "marketCap": "1743496160.00", + "lastsale": "$11.77", + "netchange": "0.05", + "pctchange": "0.427%", + "volume": "422735", + "marketCap": "1750934284.00", "country": "United States", "ipoyear": "2003", "industry": "Investment Bankers/Brokers/Service", @@ -24208,11 +24180,11 @@ { "symbol": "MUJ", "name": "Blackrock MuniHoldings New Jersey Quality Fund Inc. Common Stock", - "lastsale": "$11.41", - "netchange": "-0.02", - "pctchange": "-0.175%", - "volume": "178056", - "marketCap": "1697379794.00", + "lastsale": "$11.44", + "netchange": "0.03", + "pctchange": "0.263%", + "volume": "195669", + "marketCap": "1701842668.00", "country": "United States", "ipoyear": "1998", "industry": "Investment Bankers/Brokers/Service", @@ -24222,11 +24194,11 @@ { "symbol": "MUR", "name": "Murphy Oil Corporation Common Stock", - "lastsale": "$42.88", - "netchange": "0.56", - "pctchange": "1.323%", - "volume": "1630316", - "marketCap": "6623808286.00", + "lastsale": "$43.80", + "netchange": "0.92", + "pctchange": "2.146%", + "volume": "2490669", + "marketCap": "6765923576.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -24236,11 +24208,11 @@ { "symbol": "MUSA", "name": "Murphy USA Inc. Common Stock", - "lastsale": "$360.86", - "netchange": "4.35", - "pctchange": "1.22%", - "volume": "137082", - "marketCap": "7678029407.00", + "lastsale": "$361.98", + "netchange": "1.12", + "pctchange": "0.31%", + "volume": "128267", + "marketCap": "7701859681.00", "country": "United States", "ipoyear": "2013", "industry": "Retail-Auto Dealers and Gas Stations", @@ -24250,11 +24222,11 @@ { "symbol": "MUX", "name": "McEwen Mining Inc. Common Stock", - "lastsale": "$7.78", - "netchange": "0.05", - "pctchange": "0.647%", - "volume": "244918", - "marketCap": "369486741.00", + "lastsale": "$7.94", + "netchange": "0.16", + "pctchange": "2.057%", + "volume": "671423", + "marketCap": "377085440.00", "country": "Canada", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -24264,11 +24236,11 @@ { "symbol": "MVF", "name": "Blackrock MuniVest Fund Inc. Common Stock", - "lastsale": "$6.99", + "lastsale": "$6.96", "netchange": "-0.03", - "pctchange": "-0.427%", - "volume": "129645", - "marketCap": "1039849672.00", + "pctchange": "-0.429%", + "volume": "188102", + "marketCap": "1035386798.00", "country": "United States", "ipoyear": "1988", "industry": "Investment Bankers/Brokers/Service", @@ -24278,11 +24250,11 @@ { "symbol": "MVO", "name": "MV Oil Trust Units of Beneficial Interests", - "lastsale": "$12.06", - "netchange": "0.31", - "pctchange": "2.638%", - "volume": "27938", - "marketCap": "138690000.00", + "lastsale": "$12.22", + "netchange": "0.16", + "pctchange": "1.327%", + "volume": "34010", + "marketCap": "140530000.00", "country": "United States", "ipoyear": "2007", "industry": "Oil & Gas Production", @@ -24292,11 +24264,11 @@ { "symbol": "MVT", "name": "Blackrock MuniVest Fund II Inc. Common Stock", - "lastsale": "$10.79", - "netchange": "0.02", - "pctchange": "0.186%", - "volume": "59481", - "marketCap": "1605147062.00", + "lastsale": "$10.83", + "netchange": "0.04", + "pctchange": "0.371%", + "volume": "67111", + "marketCap": "1611097561.00", "country": "United States", "ipoyear": "1993", "industry": "Investment Bankers/Brokers/Service", @@ -24306,11 +24278,11 @@ { "symbol": "MWA", "name": "MUELLER WATER PRODUCTS Common Stock", - "lastsale": "$14.22", - "netchange": "0.27", - "pctchange": "1.935%", - "volume": "1230757", - "marketCap": "2219913493.00", + "lastsale": "$14.28", + "netchange": "0.06", + "pctchange": "0.422%", + "volume": "1291370", + "marketCap": "2229280217.00", "country": "United States", "ipoyear": "2006", "industry": "Metal Fabrications", @@ -24320,11 +24292,11 @@ { "symbol": "MX", "name": "Magnachip Semiconductor Corporation Common Stock", - "lastsale": "$7.23", - "netchange": "0.16", - "pctchange": "2.263%", - "volume": "1164274", - "marketCap": "280256620.00", + "lastsale": "$7.29", + "netchange": "0.06", + "pctchange": "0.83%", + "volume": "419813", + "marketCap": "282582401.00", "country": "Luxembourg", "ipoyear": "2011", "industry": "Semiconductors", @@ -24334,10 +24306,10 @@ { "symbol": "MXE", "name": "Mexico Equity and Income Fund Inc. (The) Common Stock", - "lastsale": "$11.33", - "netchange": "0.14", - "pctchange": "1.251%", - "volume": "15604", + "lastsale": "$11.29", + "netchange": "-0.04", + "pctchange": "-0.353%", + "volume": "13622", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -24348,10 +24320,10 @@ { "symbol": "MXF", "name": "Mexico Fund Inc. (The) Common Stock", - "lastsale": "$19.01", - "netchange": "0.24", - "pctchange": "1.279%", - "volume": "15670", + "lastsale": "$19.09", + "netchange": "0.08", + "pctchange": "0.421%", + "volume": "32594", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -24362,11 +24334,11 @@ { "symbol": "MYD", "name": "Blackrock MuniYield Fund Inc. Common Stock", - "lastsale": "$10.71", - "netchange": "-0.03", - "pctchange": "-0.279%", - "volume": "160841", - "marketCap": "1593246064.00", + "lastsale": "$10.69", + "netchange": "-0.02", + "pctchange": "-0.187%", + "volume": "277674", + "marketCap": "1590270815.00", "country": "United States", "ipoyear": "1991", "industry": "Investment Bankers/Brokers/Service", @@ -24376,11 +24348,11 @@ { "symbol": "MYE", "name": "Myers Industries Inc. Common Stock", - "lastsale": "$19.24", - "netchange": "-0.10", - "pctchange": "-0.517%", - "volume": "309043", - "marketCap": "708772086.00", + "lastsale": "$19.97", + "netchange": "0.73", + "pctchange": "3.794%", + "volume": "272163", + "marketCap": "735664166.00", "country": "United States", "ipoyear": "1983", "industry": "Auto Parts:O.E.M.", @@ -24390,11 +24362,11 @@ { "symbol": "MYI", "name": "Blackrock MuniYield Quality Fund III Inc Common Stock", - "lastsale": "$11.35", - "netchange": "0.01", - "pctchange": "0.088%", - "volume": "319773", - "marketCap": "1688454046.00", + "lastsale": "$11.46", + "netchange": "0.11", + "pctchange": "0.969%", + "volume": "604508", + "marketCap": "1704817918.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -24404,10 +24376,10 @@ { "symbol": "MYN", "name": "Blackrock MuniYield New York Quality Fund Inc.Common Stock", - "lastsale": "$10.35", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "98530", + "lastsale": "$10.34", + "netchange": "-0.01", + "pctchange": "-0.097%", + "volume": "215889", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -24418,11 +24390,11 @@ { "symbol": "MYTE", "name": "MYT Netherlands Parent B.V. American Depositary Shares each representing one Ordinary Share", - "lastsale": "$3.24", - "netchange": "-0.31", - "pctchange": "-8.732%", - "volume": "38775", - "marketCap": "275044238.00", + "lastsale": "$3.31", + "netchange": "0.07", + "pctchange": "2.16%", + "volume": "94508", + "marketCap": "280986552.00", "country": "", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -24432,11 +24404,11 @@ { "symbol": "NABL", "name": "N-able Inc. Common Stock", - "lastsale": "$12.49", - "netchange": "0.01", - "pctchange": "0.08%", - "volume": "413443", - "marketCap": "2284762639.00", + "lastsale": "$12.62", + "netchange": "0.13", + "pctchange": "1.041%", + "volume": "363687", + "marketCap": "2308543195.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -24446,10 +24418,10 @@ { "symbol": "NAC", "name": "Nuveen California Quality Municipal Income Fund", - "lastsale": "$10.95", - "netchange": "-0.01", - "pctchange": "-0.091%", - "volume": "662371", + "lastsale": "$11.03", + "netchange": "0.08", + "pctchange": "0.731%", + "volume": "712704", "marketCap": "0.00", "country": "United States", "ipoyear": "1999", @@ -24460,10 +24432,10 @@ { "symbol": "NAD", "name": "Nuveen Quality Municipal Income Fund Common Stock", - "lastsale": "$11.35", - "netchange": "-0.07", - "pctchange": "-0.613%", - "volume": "944716", + "lastsale": "$11.41", + "netchange": "0.06", + "pctchange": "0.529%", + "volume": "899449", "marketCap": "0.00", "country": "United States", "ipoyear": "1999", @@ -24474,11 +24446,11 @@ { "symbol": "NAN", "name": "Nuveen New York Quality Municipal Income Fund Common Stock", - "lastsale": "$10.92", - "netchange": "0.05", - "pctchange": "0.46%", - "volume": "106954", - "marketCap": "3301288536.00", + "lastsale": "$10.975", + "netchange": "0.055", + "pctchange": "0.504%", + "volume": "139496", + "marketCap": "3317915905.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Managers", @@ -24488,11 +24460,11 @@ { "symbol": "NAPA", "name": "The Duckhorn Portfolio Inc. Common Stock", - "lastsale": "$9.45", - "netchange": "0.10", - "pctchange": "1.07%", - "volume": "827224", - "marketCap": "1090224860.00", + "lastsale": "$9.66", + "netchange": "0.21", + "pctchange": "2.222%", + "volume": "657384", + "marketCap": "1114452079.00", "country": "United States", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -24502,11 +24474,11 @@ { "symbol": "NAT", "name": "Nordic American Tankers Limited Common Stock", - "lastsale": "$4.20", - "netchange": "0.07", - "pctchange": "1.695%", - "volume": "6665887", - "marketCap": "876960000.00", + "lastsale": "$4.30", + "netchange": "0.10", + "pctchange": "2.381%", + "volume": "4427127", + "marketCap": "897840000.00", "country": "Bermuda", "ipoyear": "1995", "industry": "Marine Transportation", @@ -24516,11 +24488,11 @@ { "symbol": "NATL", "name": "NCR Atleos Corporation Common Stock", - "lastsale": "$23.70", - "netchange": "0.88", - "pctchange": "3.856%", - "volume": "481092", - "marketCap": "1673220000.00", + "lastsale": "$24.00", + "netchange": "0.30", + "pctchange": "1.266%", + "volume": "448023", + "marketCap": "1694400000.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -24530,10 +24502,10 @@ { "symbol": "NAZ", "name": "Nuveen Arizona Quality Municipal Income Fund Common Stock", - "lastsale": "$10.81", + "lastsale": "$10.80", "netchange": "-0.01", - "pctchange": "-0.092%", - "volume": "70811", + "pctchange": "-0.093%", + "volume": "55757", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -24544,10 +24516,10 @@ { "symbol": "NBB", "name": "Nuveen Taxable Municipal Income Fund Common Shares of Beneficial Interest", - "lastsale": "$15.84", - "netchange": "0.07", - "pctchange": "0.444%", - "volume": "107589", + "lastsale": "$15.79", + "netchange": "-0.05", + "pctchange": "-0.316%", + "volume": "145773", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -24558,11 +24530,11 @@ { "symbol": "NBHC", "name": "National Bank Holdings Corporation Common Stock", - "lastsale": "$37.08", - "netchange": "-0.35", - "pctchange": "-0.935%", - "volume": "166327", - "marketCap": "1400182997.00", + "lastsale": "$37.79", + "netchange": "0.71", + "pctchange": "1.915%", + "volume": "171154", + "marketCap": "1426993405.00", "country": "United States", "ipoyear": "2012", "industry": "Major Banks", @@ -24572,11 +24544,11 @@ { "symbol": "NBR", "name": "Nabors Industries Ltd.", - "lastsale": "$85.26", - "netchange": "-0.05", - "pctchange": "-0.059%", - "volume": "221614", - "marketCap": "806994938.00", + "lastsale": "$87.49", + "netchange": "2.23", + "pctchange": "2.616%", + "volume": "236989", + "marketCap": "828102124.00", "country": "Bermuda", "ipoyear": "1951", "industry": "Oil & Gas Production", @@ -24586,10 +24558,10 @@ { "symbol": "NBXG", "name": "Neuberger Berman Next Generation Connectivity Fund Inc. Common Stock", - "lastsale": "$10.94", - "netchange": "0.02", - "pctchange": "0.183%", - "volume": "208902", + "lastsale": "$10.99", + "netchange": "0.05", + "pctchange": "0.457%", + "volume": "235745", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -24600,11 +24572,11 @@ { "symbol": "NC", "name": "NACCO Industries Inc. Common Stock", - "lastsale": "$34.57", - "netchange": "0.09", - "pctchange": "0.261%", - "volume": "12719", - "marketCap": "259463821.00", + "lastsale": "$34.98", + "netchange": "0.41", + "pctchange": "1.186%", + "volume": "21272", + "marketCap": "262541061.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -24614,10 +24586,10 @@ { "symbol": "NCA", "name": "Nuveen California Municipal Value Fund", - "lastsale": "$8.78", - "netchange": "0.02", - "pctchange": "0.228%", - "volume": "101627", + "lastsale": "$8.69", + "netchange": "-0.09", + "pctchange": "-1.025%", + "volume": "98206", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -24628,11 +24600,11 @@ { "symbol": "NCLH", "name": "Norwegian Cruise Line Holdings Ltd. Ordinary Shares", - "lastsale": "$20.32", - "netchange": "-0.04", - "pctchange": "-0.196%", - "volume": "12755675", - "marketCap": "8644634659.00", + "lastsale": "$20.69", + "netchange": "0.37", + "pctchange": "1.821%", + "volume": "11222033", + "marketCap": "8802041884.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -24642,11 +24614,11 @@ { "symbol": "NCV", "name": "Virtus Convertible & Income Fund Common Shares of Beneficial Interest", - "lastsale": "$3.33", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1137032", - "marketCap": "300943985.00", + "lastsale": "$3.35", + "netchange": "0.02", + "pctchange": "0.601%", + "volume": "788640", + "marketCap": "302751456.00", "country": "United States", "ipoyear": "2003", "industry": "Finance Companies", @@ -24656,10 +24628,10 @@ { "symbol": "NCV^A", "name": "Virtus Convertible & Income Fund 5.625% Series A Cumulative Preferred Shares", - "lastsale": "$21.60", - "netchange": "-0.10", - "pctchange": "-0.461%", - "volume": "9720", + "lastsale": "$21.6742", + "netchange": "0.0742", + "pctchange": "0.344%", + "volume": "14462", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24670,11 +24642,11 @@ { "symbol": "NCZ", "name": "Virtus Convertible & Income Fund II Common Shares of Beneficial Interest", - "lastsale": "$2.98", - "netchange": "0.01", - "pctchange": "0.337%", - "volume": "1427016", - "marketCap": "226824932.00", + "lastsale": "$2.97", + "netchange": "-0.01", + "pctchange": "-0.336%", + "volume": "927894", + "marketCap": "226063775.00", "country": "United States", "ipoyear": "2003", "industry": "Finance Companies", @@ -24685,9 +24657,9 @@ "symbol": "NCZ^A", "name": "Virtus Convertible & Income Fund II 5.50% Series A Cumulative Preferred Shares", "lastsale": "$20.85", - "netchange": "-0.06", - "pctchange": "-0.287%", - "volume": "8313", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "7122", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24698,11 +24670,11 @@ { "symbol": "NDMO", "name": "Nuveen Dynamic Municipal Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$9.93", - "netchange": "-0.08", - "pctchange": "-0.799%", - "volume": "345151", - "marketCap": "590489774.00", + "lastsale": "$9.94", + "netchange": "0.01", + "pctchange": "0.101%", + "volume": "587488", + "marketCap": "591084426.00", "country": "", "ipoyear": "2020", "industry": "Trusts Except Educational Religious and Charitable", @@ -24712,10 +24684,10 @@ { "symbol": "NDP", "name": "Tortoise Energy Independence Fund Inc. Common Stock", - "lastsale": "$28.9868", - "netchange": "0.4618", - "pctchange": "1.619%", - "volume": "19554", + "lastsale": "$29.2114", + "netchange": "0.2246", + "pctchange": "0.775%", + "volume": "5263", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -24726,24 +24698,24 @@ { "symbol": "NE", "name": "Noble Corporation plc A Ordinary Shares", - "lastsale": "$45.56", - "netchange": "1.65", - "pctchange": "3.758%", - "volume": "1449410", - "marketCap": "6426423611.00", + "lastsale": "$46.64", + "netchange": "1.08", + "pctchange": "2.371%", + "volume": "1315758", + "marketCap": "6578762011.00", "country": "United States", "ipoyear": "2022", - "industry": "Oil & Gas Production", - "sector": "Energy", + "industry": "Other Specialty Stores", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/ne" }, { "symbol": "NEA", "name": "Nuveen AMT-Free Quality Municipal Income Fund Common Shares of Beneficial Interest Par Value $.01", - "lastsale": "$11.04", - "netchange": "0.01", - "pctchange": "0.091%", - "volume": "1474173", + "lastsale": "$11.08", + "netchange": "0.04", + "pctchange": "0.362%", + "volume": "1622306", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -24754,24 +24726,24 @@ { "symbol": "NEE", "name": "NextEra Energy Inc. Common Stock", - "lastsale": "$61.00", - "netchange": "-0.50", - "pctchange": "-0.813%", - "volume": "10755624", - "marketCap": "125154172201.00", + "lastsale": "$61.57", + "netchange": "0.57", + "pctchange": "0.934%", + "volume": "11508725", + "marketCap": "126323645613.00", "country": "United States", "ipoyear": "", - "industry": "EDP Services", - "sector": "Technology", + "industry": "Electric Utilities: Central", + "sector": "Utilities", "url": "/market-activity/stocks/nee" }, { "symbol": "NEE^N", "name": "NextEra Energy Inc. Series N Junior Subordinated Debentures due March 1 2079", - "lastsale": "$24.57", - "netchange": "-0.22", - "pctchange": "-0.887%", - "volume": "63808", + "lastsale": "$24.61", + "netchange": "0.04", + "pctchange": "0.163%", + "volume": "69535", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24782,10 +24754,10 @@ { "symbol": "NEE^R", "name": "NextEra Energy Inc. 6.926% Corporate Units", - "lastsale": "$38.69", - "netchange": "1.44", - "pctchange": "3.866%", - "volume": "280058", + "lastsale": "$38.68", + "netchange": "-0.01", + "pctchange": "-0.026%", + "volume": "162153", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24796,11 +24768,11 @@ { "symbol": "NEM", "name": "Newmont Corporation", - "lastsale": "$41.09", - "netchange": "0.22", - "pctchange": "0.538%", - "volume": "13168057", - "marketCap": "32658339930.00", + "lastsale": "$41.77", + "netchange": "0.68", + "pctchange": "1.655%", + "volume": "15642266", + "marketCap": "33198804062.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -24810,11 +24782,11 @@ { "symbol": "NEP", "name": "NextEra Energy Partners LP Common Units representing limited partner interests", - "lastsale": "$29.76", - "netchange": "-0.40", - "pctchange": "-1.326%", - "volume": "998815", - "marketCap": "2780552301.00", + "lastsale": "$30.57", + "netchange": "0.81", + "pctchange": "2.722%", + "volume": "1051364", + "marketCap": "2856232656.00", "country": "United States", "ipoyear": "2014", "industry": "Electric Utilities: Central", @@ -24824,39 +24796,25 @@ { "symbol": "NET", "name": "Cloudflare Inc. Class A Common Stock", - "lastsale": "$84.70", - "netchange": "-0.35", - "pctchange": "-0.412%", - "volume": "2309001", - "marketCap": "28439873747.00", + "lastsale": "$85.51", + "netchange": "0.81", + "pctchange": "0.956%", + "volume": "2330587", + "marketCap": "28711848927.00", "country": "United States", "ipoyear": "2019", "industry": "EDP Services", "sector": "Technology", "url": "/market-activity/stocks/net" }, - { - "symbol": "NETC", - "name": "Nabors Energy Transition Corp. Class A Common Stock", - "lastsale": "$11.00", - "netchange": "0.27", - "pctchange": "2.516%", - "volume": "18814", - "marketCap": "0.00", - "country": "", - "ipoyear": "2022", - "industry": "Consumer Electronics/Appliances", - "sector": "Industrials", - "url": "/market-activity/stocks/netc" - }, { "symbol": "NETI", "name": "Eneti Inc. Common Stock", - "lastsale": "$11.15", - "netchange": "-1.08", - "pctchange": "-8.831%", - "volume": "4079750", - "marketCap": "430947500.00", + "lastsale": "$11.27", + "netchange": "0.12", + "pctchange": "1.076%", + "volume": "500796", + "marketCap": "435585500.00", "country": "Monaco", "ipoyear": "2013", "industry": "Marine Transportation", @@ -24866,11 +24824,11 @@ { "symbol": "NEU", "name": "NewMarket Corp Common Stock", - "lastsale": "$554.38", - "netchange": "-6.19", - "pctchange": "-1.104%", - "volume": "44244", - "marketCap": "5316587911.00", + "lastsale": "$556.96", + "netchange": "2.58", + "pctchange": "0.465%", + "volume": "33961", + "marketCap": "5341330501.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -24880,11 +24838,11 @@ { "symbol": "NEXA", "name": "Nexa Resources S.A. Common Shares", - "lastsale": "$6.34", - "netchange": "0.02", - "pctchange": "0.316%", - "volume": "39847", - "marketCap": "839663260.00", + "lastsale": "$6.63", + "netchange": "0.29", + "pctchange": "4.574%", + "volume": "20269", + "marketCap": "878070570.00", "country": "Luxembourg", "ipoyear": "2017", "industry": "Metal Mining", @@ -24894,11 +24852,11 @@ { "symbol": "NFG", "name": "National Fuel Gas Company Common Stock", - "lastsale": "$50.89", - "netchange": "0.29", - "pctchange": "0.573%", - "volume": "361063", - "marketCap": "4673207733.00", + "lastsale": "$51.10", + "netchange": "0.21", + "pctchange": "0.413%", + "volume": "512203", + "marketCap": "4692491947.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -24908,10 +24866,10 @@ { "symbol": "NFJ", "name": "Virtus Dividend Interest & Premium Strategy Fund Common Shares of Beneficial Interest", - "lastsale": "$12.18", - "netchange": "-0.01", - "pctchange": "-0.082%", - "volume": "199579", + "lastsale": "$12.23", + "netchange": "0.05", + "pctchange": "0.411%", + "volume": "162526", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -24923,9 +24881,9 @@ "symbol": "NFYS", "name": "Enphys Acquisition Corp. Class A Ordinary Shares", "lastsale": "$10.69", - "netchange": "-0.16", - "pctchange": "-1.475%", - "volume": "65746", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "9", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -24936,11 +24894,11 @@ { "symbol": "NGG", "name": "National Grid Transco PLC National Grid PLC (NEW) American Depositary Shares", - "lastsale": "$67.15", - "netchange": "-0.67", - "pctchange": "-0.988%", - "volume": "356889", - "marketCap": "247661157535.00", + "lastsale": "$67.81", + "netchange": "0.66", + "pctchange": "0.983%", + "volume": "322822", + "marketCap": "250095355062.00", "country": "United Kingdom", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -24950,11 +24908,11 @@ { "symbol": "NGL", "name": "NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interests", - "lastsale": "$5.27", - "netchange": "0.29", - "pctchange": "5.823%", - "volume": "976917", - "marketCap": "695257098.00", + "lastsale": "$5.47", + "netchange": "0.20", + "pctchange": "3.795%", + "volume": "1003989", + "marketCap": "721642566.00", "country": "United States", "ipoyear": "2011", "industry": "Natural Gas Distribution", @@ -24964,10 +24922,10 @@ { "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": "$28.55", - "netchange": "0.85", - "pctchange": "3.069%", - "volume": "50817", + "lastsale": "$28.35", + "netchange": "-0.20", + "pctchange": "-0.701%", + "volume": "13507", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24978,10 +24936,10 @@ { "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": "$26.7411", - "netchange": "0.9911", - "pctchange": "3.849%", - "volume": "20079", + "lastsale": "$26.76", + "netchange": "0.0189", + "pctchange": "0.071%", + "volume": "4620", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24992,11 +24950,11 @@ { "symbol": "NGS", "name": "Natural Gas Services Group Inc. Common Stock", - "lastsale": "$13.81", - "netchange": "0.92", - "pctchange": "7.137%", - "volume": "71936", - "marketCap": "171759003.00", + "lastsale": "$14.10", + "netchange": "0.29", + "pctchange": "2.10%", + "volume": "87468", + "marketCap": "175365817.00", "country": "United States", "ipoyear": "2002", "industry": "Oilfield Services/Equipment", @@ -25006,11 +24964,11 @@ { "symbol": "NGVC", "name": "Natural Grocers by Vitamin Cottage Inc. Common Stock", - "lastsale": "$16.75", - "netchange": "0.44", - "pctchange": "2.698%", - "volume": "69206", - "marketCap": "381102918.00", + "lastsale": "$16.72", + "netchange": "-0.03", + "pctchange": "-0.179%", + "volume": "79337", + "marketCap": "380420345.00", "country": "United States", "ipoyear": "2012", "industry": "Food Chains", @@ -25020,11 +24978,11 @@ { "symbol": "NGVT", "name": "Ingevity Corporation Common Stock ", - "lastsale": "$45.98", - "netchange": "0.20", - "pctchange": "0.437%", - "volume": "350653", - "marketCap": "1665913611.00", + "lastsale": "$46.65", + "netchange": "0.67", + "pctchange": "1.457%", + "volume": "255994", + "marketCap": "1690188559.00", "country": "United States", "ipoyear": "2016", "industry": "Major Chemicals", @@ -25034,11 +24992,11 @@ { "symbol": "NHI", "name": "National Health Investors Inc. Common Stock", - "lastsale": "$56.29", - "netchange": "0.08", - "pctchange": "0.142%", - "volume": "186709", - "marketCap": "2443539950.00", + "lastsale": "$57.31", + "netchange": "1.02", + "pctchange": "1.812%", + "volume": "273298", + "marketCap": "2487817988.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -25048,11 +25006,11 @@ { "symbol": "NI", "name": "NiSource Inc Common Stock", - "lastsale": "$26.39", - "netchange": "-0.09", - "pctchange": "-0.34%", - "volume": "4261952", - "marketCap": "10910033488.00", + "lastsale": "$26.54", + "netchange": "0.15", + "pctchange": "0.568%", + "volume": "5210574", + "marketCap": "10972045804.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -25062,10 +25020,10 @@ { "symbol": "NI^B", "name": "NiSource Inc Depositary Shares representing 1/1000th ownership interest in a share of 6.50% Series B Preferred Stock and 1/1000th ownership interest in a share of Series B-1 Preferred Stock", - "lastsale": "$24.90", - "netchange": "-0.05", - "pctchange": "-0.20%", - "volume": "190945", + "lastsale": "$24.91", + "netchange": "0.01", + "pctchange": "0.04%", + "volume": "175843", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25076,11 +25034,11 @@ { "symbol": "NIC", "name": "Nicolet Bankshares Inc. Common Stock", - "lastsale": "$80.89", - "netchange": "1.23", - "pctchange": "1.544%", - "volume": "34737", - "marketCap": "1194027644.00", + "lastsale": "$81.59", + "netchange": "0.70", + "pctchange": "0.865%", + "volume": "38097", + "marketCap": "1204360434.00", "country": "United States", "ipoyear": "2022", "industry": "Major Banks", @@ -25090,11 +25048,11 @@ { "symbol": "NIE", "name": "Virtus Equity & Convertible Income Fund Common Shares of Beneficial Interest", - "lastsale": "$20.79", - "netchange": "0.10", - "pctchange": "0.483%", - "volume": "50119", - "marketCap": "576069382.00", + "lastsale": "$20.85", + "netchange": "0.06", + "pctchange": "0.289%", + "volume": "108942", + "marketCap": "577731920.00", "country": "United States", "ipoyear": "2007", "industry": "Investment Managers", @@ -25104,10 +25062,10 @@ { "symbol": "NIM", "name": "Nuveen Select Maturities Municipal Fund Common Stock", - "lastsale": "$8.82", + "lastsale": "$8.81", "netchange": "-0.01", "pctchange": "-0.113%", - "volume": "28013", + "volume": "53174", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -25118,11 +25076,11 @@ { "symbol": "NINE", "name": "Nine Energy Service Inc. Common Stock", - "lastsale": "$2.31", - "netchange": "0.08", - "pctchange": "3.587%", - "volume": "612699", - "marketCap": "81600429.00", + "lastsale": "$2.50", + "netchange": "0.19", + "pctchange": "8.225%", + "volume": "588019", + "marketCap": "88312153.00", "country": "United States", "ipoyear": "2018", "industry": "Oilfield Services/Equipment", @@ -25132,11 +25090,11 @@ { "symbol": "NIO", "name": "NIO Inc. American depositary shares each representing one Class A ordinary share", - "lastsale": "$8.35", - "netchange": "0.37", - "pctchange": "4.637%", - "volume": "131464801", - "marketCap": "14354532428.00", + "lastsale": "$8.82", + "netchange": "0.47", + "pctchange": "5.629%", + "volume": "88222563", + "marketCap": "15162512098.00", "country": "United States", "ipoyear": "2018", "industry": "Auto Manufacturing", @@ -25146,11 +25104,11 @@ { "symbol": "NJR", "name": "NewJersey Resources Corporation Common Stock", - "lastsale": "$43.79", - "netchange": "0.12", - "pctchange": "0.275%", - "volume": "471546", - "marketCap": "4278614228.00", + "lastsale": "$44.47", + "netchange": "0.68", + "pctchange": "1.553%", + "volume": "527354", + "marketCap": "4345055371.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -25160,11 +25118,11 @@ { "symbol": "NKE", "name": "Nike Inc. Common Stock", - "lastsale": "$121.14", - "netchange": "-0.41", - "pctchange": "-0.337%", - "volume": "6871426", - "marketCap": "184364192543.00", + "lastsale": "$122.64", + "netchange": "1.50", + "pctchange": "1.238%", + "volume": "7671850", + "marketCap": "186647057730.00", "country": "United States", "ipoyear": "", "industry": "Shoe Manufacturing", @@ -25174,10 +25132,10 @@ { "symbol": "NKX", "name": "Nuveen California AMT-Free Quality Municipal Income Fund", - "lastsale": "$11.48", - "netchange": "-0.09", - "pctchange": "-0.778%", - "volume": "201884", + "lastsale": "$11.50", + "netchange": "0.02", + "pctchange": "0.174%", + "volume": "176786", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -25188,11 +25146,11 @@ { "symbol": "NL", "name": "NL Industries Inc. Common Stock", - "lastsale": "$5.32", - "netchange": "0.17", - "pctchange": "3.301%", - "volume": "28869", - "marketCap": "259794135.00", + "lastsale": "$5.42", + "netchange": "0.10", + "pctchange": "1.88%", + "volume": "20568", + "marketCap": "264677483.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -25202,11 +25160,11 @@ { "symbol": "NLOP", "name": "Net Lease Office Properties Common Shares of Beneficial Interest", - "lastsale": "$16.85", - "netchange": "-0.96", - "pctchange": "-5.39%", - "volume": "197780", - "marketCap": "246362485.00", + "lastsale": "$17.25", + "netchange": "0.40", + "pctchange": "2.374%", + "volume": "208106", + "marketCap": "252210853.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -25216,11 +25174,11 @@ { "symbol": "NLY", "name": "Annaly Capital Management Inc. Common Stock", - "lastsale": "$19.90", - "netchange": "-0.05", - "pctchange": "-0.251%", - "volume": "3572676", - "marketCap": "9951791020.00", + "lastsale": "$20.19", + "netchange": "0.29", + "pctchange": "1.457%", + "volume": "3759454", + "marketCap": "10096817120.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -25230,10 +25188,10 @@ { "symbol": "NLY^F", "name": "Annaly Capital Management Inc 6.95% Series F", - "lastsale": "$25.03", - "netchange": "-0.12", - "pctchange": "-0.477%", - "volume": "53335", + "lastsale": "$25.04", + "netchange": "0.01", + "pctchange": "0.04%", + "volume": "47492", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25244,10 +25202,10 @@ { "symbol": "NLY^G", "name": "Annaly Capital Management Inc 6.50% Series G Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.6797", - "netchange": "0.0397", - "pctchange": "0.161%", - "volume": "15054", + "lastsale": "$24.59", + "netchange": "-0.0897", + "pctchange": "-0.363%", + "volume": "35892", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25258,10 +25216,10 @@ { "symbol": "NLY^I", "name": "Annaly Capital Management Inc 6.750% Series I Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.35", - "netchange": "0.03", - "pctchange": "0.123%", - "volume": "20929", + "lastsale": "$24.39", + "netchange": "0.04", + "pctchange": "0.164%", + "volume": "28019", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25272,10 +25230,10 @@ { "symbol": "NM^G", "name": "Navios Maritime Holdings Inc. Sponsored ADR Representing 1/100th Perpetual Preferred Series G (Marshall Islands)", - "lastsale": "$13.73", - "netchange": "-0.82", - "pctchange": "-5.636%", - "volume": "904", + "lastsale": "$14.32", + "netchange": "0.59", + "pctchange": "4.297%", + "volume": "517", "marketCap": "", "country": "Monaco", "ipoyear": "", @@ -25289,7 +25247,7 @@ "lastsale": "$15.10", "netchange": "0.00", "pctchange": "0.00%", - "volume": "4", + "volume": "2072", "marketCap": "", "country": "Monaco", "ipoyear": "", @@ -25300,10 +25258,10 @@ { "symbol": "NMAI", "name": "Nuveen Multi-Asset Income Fund Common Shares of Beneficial Interest", - "lastsale": "$12.13", - "netchange": "0.09", - "pctchange": "0.748%", - "volume": "102223", + "lastsale": "$12.15", + "netchange": "0.02", + "pctchange": "0.165%", + "volume": "81696", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -25314,11 +25272,11 @@ { "symbol": "NMCO", "name": "Nuveen Municipal Credit Opportunities Fund Common Shares", - "lastsale": "$10.11", + "lastsale": "$10.05", "netchange": "-0.06", - "pctchange": "-0.59%", - "volume": "648298", - "marketCap": "553739602.00", + "pctchange": "-0.593%", + "volume": "635011", + "marketCap": "550453314.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -25328,11 +25286,11 @@ { "symbol": "NMG", "name": "Nouveau Monde Graphite Inc. Common Shares", - "lastsale": "$2.61", - "netchange": "-0.01", - "pctchange": "-0.382%", - "volume": "82489", - "marketCap": "158959174.00", + "lastsale": "$2.59", + "netchange": "-0.02", + "pctchange": "-0.766%", + "volume": "75969", + "marketCap": "157741096.00", "country": "", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -25342,10 +25300,10 @@ { "symbol": "NMI", "name": "Nuveen Municipal Income Fund Inc. Common Stock", - "lastsale": "$9.1178", - "netchange": "-0.0022", - "pctchange": "-0.024%", - "volume": "27306", + "lastsale": "$9.13", + "netchange": "0.0122", + "pctchange": "0.134%", + "volume": "25223", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -25370,10 +25328,10 @@ { "symbol": "NMK^C", "name": "Niagara Mohawk Holdings Inc. Preferred Stock", - "lastsale": "$79.97", - "netchange": "0.98", - "pctchange": "1.241%", - "volume": "76", + "lastsale": "$79.93", + "netchange": "-0.04", + "pctchange": "-0.05%", + "volume": "461", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25384,11 +25342,11 @@ { "symbol": "NMM", "name": "Navios Maritime Partners LP Common Units Representing Limited Partner Interests", - "lastsale": "$27.07", - "netchange": "-0.24", - "pctchange": "-0.879%", - "volume": "200221", - "marketCap": "816972600.00", + "lastsale": "$27.57", + "netchange": "0.50", + "pctchange": "1.847%", + "volume": "140783", + "marketCap": "832062600.00", "country": "Greece", "ipoyear": "2007", "industry": "Marine Transportation", @@ -25398,11 +25356,11 @@ { "symbol": "NMR", "name": "Nomura Holdings Inc ADR American Depositary Shares", - "lastsale": "$4.37", - "netchange": "0.07", - "pctchange": "1.628%", - "volume": "1287403", - "marketCap": "13187803532.00", + "lastsale": "$4.38", + "netchange": "0.01", + "pctchange": "0.229%", + "volume": "1506197", + "marketCap": "13217981573.00", "country": "Japan", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -25412,10 +25370,10 @@ { "symbol": "NMS", "name": "Nuveen Minnesota Quality Municipal Income Fund ", - "lastsale": "$11.02", - "netchange": "-0.04", - "pctchange": "-0.362%", - "volume": "31717", + "lastsale": "$11.01", + "netchange": "-0.01", + "pctchange": "-0.091%", + "volume": "15682", "marketCap": "0.00", "country": "United States", "ipoyear": "2014", @@ -25426,10 +25384,10 @@ { "symbol": "NMT", "name": "Nuveen Massachusetts Quality Municipal Income Fund Common Stock", - "lastsale": "$10.49", - "netchange": "0.01", - "pctchange": "0.095%", - "volume": "23189", + "lastsale": "$10.51", + "netchange": "0.02", + "pctchange": "0.191%", + "volume": "24702", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -25440,10 +25398,10 @@ { "symbol": "NMZ", "name": "Nuveen Municipal High Income Opportunity Fund Common Stock $0.01 par value per share", - "lastsale": "$9.95", - "netchange": "-0.07", - "pctchange": "-0.699%", - "volume": "786745", + "lastsale": "$9.98", + "netchange": "0.03", + "pctchange": "0.302%", + "volume": "733653", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -25454,11 +25412,11 @@ { "symbol": "NNI", "name": "Nelnet Inc. Common Stock", - "lastsale": "$87.15", - "netchange": "-0.72", - "pctchange": "-0.819%", - "volume": "59792", - "marketCap": "3252751217.00", + "lastsale": "$87.89", + "netchange": "0.74", + "pctchange": "0.849%", + "volume": "59705", + "marketCap": "3280370677.00", "country": "United States", "ipoyear": "2003", "industry": "Finance: Consumer Services", @@ -25468,11 +25426,11 @@ { "symbol": "NNN", "name": "NNN REIT Inc. Common Stock", - "lastsale": "$42.30", - "netchange": "0.18", - "pctchange": "0.427%", - "volume": "2446612", - "marketCap": "7717231923.00", + "lastsale": "$42.74", + "netchange": "0.44", + "pctchange": "1.04%", + "volume": "1755360", + "marketCap": "7797505731.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -25482,10 +25440,10 @@ { "symbol": "NNY", "name": "Nuveen New York Municipal Value Fund Common Stock", - "lastsale": "$8.18", - "netchange": "-0.09", - "pctchange": "-1.088%", - "volume": "49784", + "lastsale": "$8.2591", + "netchange": "0.0791", + "pctchange": "0.967%", + "volume": "80337", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -25496,11 +25454,11 @@ { "symbol": "NOA", "name": "North American Construction Group Ltd. Common Shares (no par)", - "lastsale": "$20.44", - "netchange": "-0.04", - "pctchange": "-0.195%", - "volume": "72422", - "marketCap": "546577210.00", + "lastsale": "$21.05", + "netchange": "0.61", + "pctchange": "2.984%", + "volume": "120211", + "marketCap": "562888956.00", "country": "Canada", "ipoyear": "2006", "industry": "Oilfield Services/Equipment", @@ -25510,11 +25468,11 @@ { "symbol": "NOAH", "name": "Noah Holdings Limited American Depositary Shares", - "lastsale": "$13.70", - "netchange": "-0.50", - "pctchange": "-3.521%", - "volume": "57372", - "marketCap": "875308755.00", + "lastsale": "$14.01", + "netchange": "0.31", + "pctchange": "2.263%", + "volume": "42027", + "marketCap": "895115012.00", "country": "China", "ipoyear": "2010", "industry": "Investment Managers", @@ -25524,11 +25482,11 @@ { "symbol": "NOC", "name": "Northrop Grumman Corporation Common Stock", - "lastsale": "$465.42", - "netchange": "4.37", - "pctchange": "0.948%", - "volume": "757896", - "marketCap": "70181894219.00", + "lastsale": "$464.16", + "netchange": "-1.26", + "pctchange": "-0.271%", + "volume": "600047", + "marketCap": "69991895537.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -25538,11 +25496,11 @@ { "symbol": "NOG", "name": "Northern Oil and Gas Inc. Common Stock", - "lastsale": "$37.65", - "netchange": "1.00", - "pctchange": "2.729%", - "volume": "2565911", - "marketCap": "3784112571.00", + "lastsale": "$38.07", + "netchange": "0.42", + "pctchange": "1.116%", + "volume": "1586261", + "marketCap": "3826325779.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -25552,11 +25510,11 @@ { "symbol": "NOK", "name": "Nokia Corporation Sponsored American Depositary Shares", - "lastsale": "$3.23", - "netchange": "-0.03", - "pctchange": "-0.92%", - "volume": "13935261", - "marketCap": "18192321170.00", + "lastsale": "$3.31", + "netchange": "0.08", + "pctchange": "2.477%", + "volume": "17833349", + "marketCap": "18642904977.00", "country": "Finland", "ipoyear": "1994", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -25566,10 +25524,10 @@ { "symbol": "NOM", "name": "Nuveen Missouri Quality Municipal Income Fund ", - "lastsale": "$10.03", - "netchange": "-0.0483", - "pctchange": "-0.479%", - "volume": "22868", + "lastsale": "$10.035", + "netchange": "0.005", + "pctchange": "0.05%", + "volume": "13282", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -25580,11 +25538,11 @@ { "symbol": "NOMD", "name": "Nomad Foods Limited Ordinary Shares", - "lastsale": "$16.20", - "netchange": "-0.10", - "pctchange": "-0.613%", - "volume": "439180", - "marketCap": "2795310000.00", + "lastsale": "$16.49", + "netchange": "0.29", + "pctchange": "1.79%", + "volume": "925452", + "marketCap": "2845349500.00", "country": "United Kingdom", "ipoyear": "2016", "industry": "Packaged Foods", @@ -25594,11 +25552,11 @@ { "symbol": "NOTE", "name": "FiscalNote Holdings Inc. Class A common stock", - "lastsale": "$1.02", - "netchange": "-0.03", - "pctchange": "-2.857%", - "volume": "795785", - "marketCap": "131817275.00", + "lastsale": "$1.04", + "netchange": "0.02", + "pctchange": "1.961%", + "volume": "1085606", + "marketCap": "134401928.00", "country": "United States", "ipoyear": "2022", "industry": "EDP Services", @@ -25608,11 +25566,11 @@ { "symbol": "NOV", "name": "NOV Inc. Common Stock", - "lastsale": "$19.94", - "netchange": "0.11", - "pctchange": "0.555%", - "volume": "3127153", - "marketCap": "7854904300.00", + "lastsale": "$20.38", + "netchange": "0.44", + "pctchange": "2.207%", + "volume": "4956567", + "marketCap": "8028232178.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -25622,11 +25580,11 @@ { "symbol": "NOVA", "name": "Sunnova Energy International Inc. Common Stock", - "lastsale": "$13.17", - "netchange": "-0.67", - "pctchange": "-4.841%", - "volume": "7347746", - "marketCap": "1612223448.00", + "lastsale": "$15.14", + "netchange": "1.97", + "pctchange": "14.958%", + "volume": "10017921", + "marketCap": "1853383675.00", "country": "United States", "ipoyear": "2019", "industry": "Power Generation", @@ -25636,11 +25594,11 @@ { "symbol": "NOW", "name": "ServiceNow Inc. Common Stock", - "lastsale": "$703.72", - "netchange": "5.48", - "pctchange": "0.785%", - "volume": "1122981", - "marketCap": "144262600000.00", + "lastsale": "$707.71", + "netchange": "3.99", + "pctchange": "0.567%", + "volume": "904942", + "marketCap": "145080550000.00", "country": "United States", "ipoyear": "2012", "industry": "Computer Software: Prepackaged Software", @@ -25650,10 +25608,10 @@ { "symbol": "NPCT", "name": "Nuveen Core Plus Impact Fund Common Shares of Beneficial Interest", - "lastsale": "$10.13", - "netchange": "-0.02", - "pctchange": "-0.197%", - "volume": "149351", + "lastsale": "$10.15", + "netchange": "0.02", + "pctchange": "0.197%", + "volume": "155936", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -25664,10 +25622,10 @@ { "symbol": "NPFD", "name": "Nuveen Variable Rate Preferred & Income Fund Common Shares", - "lastsale": "$16.35", - "netchange": "-0.04", - "pctchange": "-0.244%", - "volume": "87418", + "lastsale": "$16.40", + "netchange": "0.05", + "pctchange": "0.306%", + "volume": "110626", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -25678,11 +25636,11 @@ { "symbol": "NPK", "name": "National Presto Industries Inc. Common Stock", - "lastsale": "$79.19", - "netchange": "-0.98", - "pctchange": "-1.222%", - "volume": "20474", - "marketCap": "560855810.00", + "lastsale": "$79.81", + "netchange": "0.62", + "pctchange": "0.783%", + "volume": "24796", + "marketCap": "565246903.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -25692,24 +25650,24 @@ { "symbol": "NPO", "name": "Enpro Inc. Common Stock", - "lastsale": "$151.01", - "netchange": "0.51", - "pctchange": "0.339%", - "volume": "148484", - "marketCap": "3157221038.00", + "lastsale": "$152.12", + "netchange": "1.11", + "pctchange": "0.735%", + "volume": "122213", + "marketCap": "3180428212.00", "country": "United States", "ipoyear": "", - "industry": "Metal Fabrications", - "sector": "Industrials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/npo" }, { "symbol": "NPV", "name": "Nuveen Virginia Quality Municipal Income Fund Common Stock", - "lastsale": "$10.73", - "netchange": "0.04", - "pctchange": "0.374%", - "volume": "99993", + "lastsale": "$10.71", + "netchange": "-0.02", + "pctchange": "-0.186%", + "volume": "122654", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -25720,11 +25678,11 @@ { "symbol": "NPWR", "name": "NET Power Inc. Class A Common Stock", - "lastsale": "$10.27", - "netchange": "0.40", - "pctchange": "4.053%", - "volume": "252937", - "marketCap": "2188180990.00", + "lastsale": "$10.37", + "netchange": "0.10", + "pctchange": "0.974%", + "volume": "218839", + "marketCap": "2209487524.00", "country": "", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -25734,10 +25692,10 @@ { "symbol": "NQP", "name": "Nuveen Pennsylvania Quality Municipal Income Fund Common Stock", - "lastsale": "$11.46", - "netchange": "0.04", - "pctchange": "0.35%", - "volume": "80206", + "lastsale": "$11.47", + "netchange": "0.01", + "pctchange": "0.087%", + "volume": "95061", "marketCap": "0.00", "country": "United States", "ipoyear": "1991", @@ -25748,11 +25706,11 @@ { "symbol": "NR", "name": "Newpark Resources Inc. Common Stock", - "lastsale": "$7.03", - "netchange": "-0.01", - "pctchange": "-0.142%", - "volume": "1057849", - "marketCap": "598169786.00", + "lastsale": "$7.19", + "netchange": "0.16", + "pctchange": "2.276%", + "volume": "841122", + "marketCap": "611783892.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -25762,11 +25720,11 @@ { "symbol": "NRDY", "name": "Nerdy Inc. Class A Common Stock", - "lastsale": "$2.98", - "netchange": "-0.05", - "pctchange": "-1.65%", - "volume": "775784", - "marketCap": "511498438.00", + "lastsale": "$3.20", + "netchange": "0.22", + "pctchange": "7.383%", + "volume": "1185265", + "marketCap": "549260067.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -25776,11 +25734,11 @@ { "symbol": "NREF", "name": "NexPoint Real Estate Finance Inc. Common Stock", - "lastsale": "$15.07", - "netchange": "-0.04", - "pctchange": "-0.265%", - "volume": "52969", - "marketCap": "259684929.00", + "lastsale": "$15.41", + "netchange": "0.34", + "pctchange": "2.256%", + "volume": "53240", + "marketCap": "265543779.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -25790,10 +25748,10 @@ { "symbol": "NREF^A", "name": "NexPoint Real Estate Finance Inc. 8.50% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$20.82", - "netchange": "0.1251", - "pctchange": "0.604%", - "volume": "3536", + "lastsale": "$21.10", + "netchange": "0.28", + "pctchange": "1.345%", + "volume": "9874", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25804,11 +25762,11 @@ { "symbol": "NRG", "name": "NRG Energy Inc. Common Stock", - "lastsale": "$49.29", - "netchange": "0.53", - "pctchange": "1.087%", - "volume": "4394828", - "marketCap": "11127929050.00", + "lastsale": "$50.04", + "netchange": "0.75", + "pctchange": "1.522%", + "volume": "3534538", + "marketCap": "11297252377.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -25818,11 +25776,11 @@ { "symbol": "NRGV", "name": "Energy Vault Holdings Inc. Common Stock", - "lastsale": "$2.13", - "netchange": "-0.15", - "pctchange": "-6.579%", - "volume": "660630", - "marketCap": "305752386.00", + "lastsale": "$2.17", + "netchange": "0.04", + "pctchange": "1.878%", + "volume": "849346", + "marketCap": "311494215.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -25832,10 +25790,10 @@ { "symbol": "NRK", "name": "Nuveen New York AMT-Free Quality Municipal Income Fund ", - "lastsale": "$10.45", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "267308", + "lastsale": "$10.51", + "netchange": "0.06", + "pctchange": "0.574%", + "volume": "353994", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -25846,11 +25804,11 @@ { "symbol": "NRP", "name": "Natural Resource Partners LP Limited Partnership", - "lastsale": "$85.47", - "netchange": "3.18", - "pctchange": "3.864%", - "volume": "31142", - "marketCap": "1079882852.00", + "lastsale": "$88.79", + "netchange": "3.32", + "pctchange": "3.884%", + "volume": "34756", + "marketCap": "1121829863.00", "country": "United States", "ipoyear": "2002", "industry": "Coal Mining", @@ -25861,9 +25819,9 @@ "symbol": "NRT", "name": "North European Oil Royality Trust Common Stock", "lastsale": "$6.15", - "netchange": "-0.02", - "pctchange": "-0.324%", - "volume": "200191", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "139709", "marketCap": "56522129.00", "country": "United States", "ipoyear": "", @@ -25874,10 +25832,10 @@ { "symbol": "NRUC", "name": "National Rural Utilities Cooperative Finance Corporation 5.500% Subordinated Notes due 2064 (Subordinated Deferrable Interest Notes)", - "lastsale": "$24.26", - "netchange": "-0.2829", - "pctchange": "-1.153%", - "volume": "9688", + "lastsale": "$24.46", + "netchange": "0.20", + "pctchange": "0.824%", + "volume": "12465", "marketCap": "0.00", "country": "United States", "ipoyear": "2019", @@ -25888,11 +25846,11 @@ { "symbol": "NS", "name": "Nustar Energy L.P. Common Units", - "lastsale": "$18.04", - "netchange": "0.23", - "pctchange": "1.291%", - "volume": "1312862", - "marketCap": "2271155596.00", + "lastsale": "$18.20", + "netchange": "0.16", + "pctchange": "0.887%", + "volume": "530033", + "marketCap": "2291298883.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -25902,10 +25860,10 @@ { "symbol": "NS^A", "name": "Nustar Energy L.P. 8.50% Series A Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units", - "lastsale": "$26.01", - "netchange": "0.02", - "pctchange": "0.077%", - "volume": "30000", + "lastsale": "$25.98", + "netchange": "-0.03", + "pctchange": "-0.115%", + "volume": "15204", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25916,10 +25874,10 @@ { "symbol": "NS^B", "name": "Nustar Energy L.P. 7.625% Series B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests", - "lastsale": "$25.62", - "netchange": "0.09", - "pctchange": "0.353%", - "volume": "20612", + "lastsale": "$25.66", + "netchange": "0.04", + "pctchange": "0.156%", + "volume": "15775", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25930,10 +25888,10 @@ { "symbol": "NS^C", "name": "Nustar Energy L.P. 9.00% Series C Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units", - "lastsale": "$25.59", - "netchange": "0.07", - "pctchange": "0.274%", - "volume": "16865", + "lastsale": "$25.52", + "netchange": "-0.07", + "pctchange": "-0.274%", + "volume": "21458", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25944,11 +25902,11 @@ { "symbol": "NSA", "name": "National Storage Affiliates Trust Common Shares of Beneficial Interest", - "lastsale": "$39.67", - "netchange": "-0.37", - "pctchange": "-0.924%", - "volume": "712644", - "marketCap": "3295800737.00", + "lastsale": "$40.03", + "netchange": "0.36", + "pctchange": "0.907%", + "volume": "749987", + "marketCap": "3325709693.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -25958,10 +25916,10 @@ { "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": "$23.15", - "netchange": "-0.13", - "pctchange": "-0.558%", - "volume": "27012", + "lastsale": "$23.37", + "netchange": "0.22", + "pctchange": "0.95%", + "volume": "5854", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25972,11 +25930,11 @@ { "symbol": "NSC", "name": "Norfolk Southern Corporation Common Stock", - "lastsale": "$232.19", - "netchange": "-0.08", - "pctchange": "-0.034%", - "volume": "841928", - "marketCap": "52506595391.00", + "lastsale": "$233.62", + "netchange": "1.43", + "pctchange": "0.616%", + "volume": "915989", + "marketCap": "52829970349.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -25986,11 +25944,11 @@ { "symbol": "NSP", "name": "Insperity Inc. Common Stock", - "lastsale": "$116.26", - "netchange": "1.53", - "pctchange": "1.334%", - "volume": "244507", - "marketCap": "4334246858.00", + "lastsale": "$118.00", + "netchange": "1.74", + "pctchange": "1.497%", + "volume": "287529", + "marketCap": "4399115166.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -26000,10 +25958,10 @@ { "symbol": "NSS", "name": "NuStar Logistics L.P. 7.625% Fixed-to-Floating Rate Subordinated Notes due 2043", - "lastsale": "$27.1737", - "netchange": "0.0537", - "pctchange": "0.198%", - "volume": "38301", + "lastsale": "$27.27", + "netchange": "0.0963", + "pctchange": "0.354%", + "volume": "23389", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -26014,11 +25972,11 @@ { "symbol": "NTB", "name": "Bank of N.T. Butterfield & Son Limited (The) Voting Ordinary Shares", - "lastsale": "$32.39", - "netchange": "-0.16", - "pctchange": "-0.492%", - "volume": "227125", - "marketCap": "1616584900.00", + "lastsale": "$33.04", + "netchange": "0.65", + "pctchange": "2.007%", + "volume": "268671", + "marketCap": "1649026400.00", "country": "Bermuda", "ipoyear": "2016", "industry": "Commercial Banks", @@ -26028,11 +25986,11 @@ { "symbol": "NTCO", "name": "Natura &Co Holding S.A. American Depositary Shares ", - "lastsale": "$6.64", - "netchange": "0.25", - "pctchange": "3.912%", - "volume": "728821", - "marketCap": "4559152537.00", + "lastsale": "$6.80", + "netchange": "0.16", + "pctchange": "2.41%", + "volume": "327746", + "marketCap": "4669011634.00", "country": "Brazil", "ipoyear": "2020", "industry": "Package Goods/Cosmetics", @@ -26042,10 +26000,10 @@ { "symbol": "NTG", "name": "Tortoise Midstream Energy Fund Inc. Common Stock", - "lastsale": "$34.04", - "netchange": "0.30", - "pctchange": "0.889%", - "volume": "19692", + "lastsale": "$34.37", + "netchange": "0.33", + "pctchange": "0.969%", + "volume": "27879", "marketCap": "0.00", "country": "", "ipoyear": "2010", @@ -26056,25 +26014,25 @@ { "symbol": "NTR", "name": "Nutrien Ltd. Common Shares", - "lastsale": "$54.94", - "netchange": "0.05", - "pctchange": "0.091%", - "volume": "1690597", - "marketCap": "27169596101.00", + "lastsale": "$56.97", + "netchange": "2.03", + "pctchange": "3.695%", + "volume": "1616618", + "marketCap": "28173496358.00", "country": "Canada", "ipoyear": "2018", - "industry": "Aerospace", + "industry": "Agricultural Chemicals", "sector": "Industrials", "url": "/market-activity/stocks/ntr" }, { "symbol": "NTST", "name": "NetSTREIT Corp. Common Stock", - "lastsale": "$17.01", - "netchange": "-0.17", - "pctchange": "-0.99%", - "volume": "756479", - "marketCap": "1168607803.00", + "lastsale": "$17.24", + "netchange": "0.23", + "pctchange": "1.352%", + "volume": "814426", + "marketCap": "1184409085.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -26084,11 +26042,11 @@ { "symbol": "NTZ", "name": "Natuzzi S.p.A.", - "lastsale": "$6.08", - "netchange": "-0.07", - "pctchange": "-1.138%", - "volume": "26360", - "marketCap": "66968823.00", + "lastsale": "$6.20", + "netchange": "0.12", + "pctchange": "1.974%", + "volume": "8657", + "marketCap": "68290576.00", "country": "Italy", "ipoyear": "1993", "industry": "Home Furnishings", @@ -26098,11 +26056,11 @@ { "symbol": "NU", "name": "Nu Holdings Ltd. Class A Ordinary Shares", - "lastsale": "$8.33", - "netchange": "0.03", - "pctchange": "0.361%", - "volume": "16681828", - "marketCap": "29988000000.00", + "lastsale": "$8.44", + "netchange": "0.11", + "pctchange": "1.321%", + "volume": "17436179", + "marketCap": "30384000000.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -26112,11 +26070,11 @@ { "symbol": "NUE", "name": "Nucor Corporation Common Stock", - "lastsale": "$174.22", - "netchange": "1.40", - "pctchange": "0.81%", - "volume": "1994410", - "marketCap": "42830070406.00", + "lastsale": "$177.86", + "netchange": "3.64", + "pctchange": "2.089%", + "volume": "1718211", + "marketCap": "43724924362.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -26126,11 +26084,11 @@ { "symbol": "NUS", "name": "Nu Skin Enterprises Inc. Common Stock", - "lastsale": "$19.28", - "netchange": "-0.07", - "pctchange": "-0.362%", - "volume": "567727", - "marketCap": "952610687.00", + "lastsale": "$19.68", + "netchange": "0.40", + "pctchange": "2.075%", + "volume": "825485", + "marketCap": "972374394.00", "country": "United States", "ipoyear": "1996", "industry": "Other Pharmaceuticals", @@ -26140,10 +26098,10 @@ { "symbol": "NUV", "name": "Nuveen Municipal Value Fund Inc. Common Stock", - "lastsale": "$8.62", - "netchange": "-0.01", - "pctchange": "-0.116%", - "volume": "877940", + "lastsale": "$8.64", + "netchange": "0.02", + "pctchange": "0.232%", + "volume": "828742", "marketCap": "0.00", "country": "United States", "ipoyear": "1987", @@ -26154,11 +26112,11 @@ { "symbol": "NUVB", "name": "Nuvation Bio Inc. Class A Common Stock", - "lastsale": "$1.40", - "netchange": "-0.01", - "pctchange": "-0.709%", - "volume": "673530", - "marketCap": "306521674.00", + "lastsale": "$1.45", + "netchange": "0.05", + "pctchange": "3.571%", + "volume": "868636", + "marketCap": "317468877.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26168,10 +26126,10 @@ { "symbol": "NUW", "name": "Nuveen AMT-Free Municipal Value Fund", - "lastsale": "$13.56", - "netchange": "-0.06", - "pctchange": "-0.441%", - "volume": "41112", + "lastsale": "$13.62", + "netchange": "0.06", + "pctchange": "0.442%", + "volume": "43377", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -26182,10 +26140,10 @@ { "symbol": "NVG", "name": "Nuveen AMT-Free Municipal Credit Income Fund ", - "lastsale": "$11.97", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "787208", + "lastsale": "$12.01", + "netchange": "0.04", + "pctchange": "0.334%", + "volume": "680665", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -26196,11 +26154,11 @@ { "symbol": "NVGS", "name": "Navigator Holdings Ltd. Ordinary Shares (Marshall Islands)", - "lastsale": "$14.79", - "netchange": "0.32", - "pctchange": "2.211%", - "volume": "136615", - "marketCap": "1104662438.00", + "lastsale": "$14.88", + "netchange": "0.09", + "pctchange": "0.609%", + "volume": "102668", + "marketCap": "1111384522.00", "country": "Isle of Man", "ipoyear": "2013", "industry": "Marine Transportation", @@ -26210,11 +26168,11 @@ { "symbol": "NVO", "name": "Novo Nordisk A/S Common Stock", - "lastsale": "$98.98", - "netchange": "1.88", - "pctchange": "1.936%", - "volume": "4722451", - "marketCap": "443228646690.00", + "lastsale": "$99.99", + "netchange": "1.01", + "pctchange": "1.02%", + "volume": "3496506", + "marketCap": "447751387983.00", "country": "Denmark", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26224,11 +26182,11 @@ { "symbol": "NVR", "name": "NVR Inc. Common Stock", - "lastsale": "$6840.00", - "netchange": "-40.73", - "pctchange": "-0.592%", - "volume": "24588", - "marketCap": "21744565200.00", + "lastsale": "$6936.65", + "netchange": "96.65", + "pctchange": "1.413%", + "volume": "33022", + "marketCap": "22051818450.00", "country": "United States", "ipoyear": "1998", "industry": "Homebuilding", @@ -26238,11 +26196,11 @@ { "symbol": "NVRI", "name": "Enviri Corporation Common Stock", - "lastsale": "$8.45", - "netchange": "-0.12", - "pctchange": "-1.40%", - "volume": "1028328", - "marketCap": "674593709.00", + "lastsale": "$8.83", + "netchange": "0.38", + "pctchange": "4.497%", + "volume": "898505", + "marketCap": "704930467.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -26252,11 +26210,11 @@ { "symbol": "NVRO", "name": "Nevro Corp. Common Stock", - "lastsale": "$21.80", - "netchange": "0.18", - "pctchange": "0.833%", - "volume": "410443", - "marketCap": "789279791.00", + "lastsale": "$21.69", + "netchange": "-0.11", + "pctchange": "-0.505%", + "volume": "389869", + "marketCap": "785297187.00", "country": "United States", "ipoyear": "2014", "industry": "Medical/Dental Instruments", @@ -26266,11 +26224,11 @@ { "symbol": "NVS", "name": "Novartis AG Common Stock", - "lastsale": "$98.22", - "netchange": "0.82", - "pctchange": "0.842%", - "volume": "1989388", - "marketCap": "208188001579.00", + "lastsale": "$98.29", + "netchange": "0.07", + "pctchange": "0.071%", + "volume": "901200", + "marketCap": "208336374213.00", "country": "Switzerland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26280,11 +26238,11 @@ { "symbol": "NVST", "name": "Envista Holdings Corporation Common Stock", - "lastsale": "$23.34", - "netchange": "-0.51", - "pctchange": "-2.138%", - "volume": "2532567", - "marketCap": "4000531316.00", + "lastsale": "$24.53", + "netchange": "1.19", + "pctchange": "5.099%", + "volume": "2948501", + "marketCap": "4204500136.00", "country": "United States", "ipoyear": "2019", "industry": "Medical/Dental Instruments", @@ -26294,11 +26252,11 @@ { "symbol": "NVT", "name": "nVent Electric plc Ordinary Shares ", - "lastsale": "$58.28", - "netchange": "-0.55", - "pctchange": "-0.935%", - "volume": "1456402", - "marketCap": "9669339937.00", + "lastsale": "$58.69", + "netchange": "0.41", + "pctchange": "0.704%", + "volume": "819331", + "marketCap": "9737363777.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -26308,11 +26266,11 @@ { "symbol": "NVTA", "name": "Invitae Corporation Common Stock", - "lastsale": "$0.589", - "netchange": "-0.0309", - "pctchange": "-4.985%", - "volume": "8791412", - "marketCap": "168744283.00", + "lastsale": "$0.673", + "netchange": "0.084", + "pctchange": "14.261%", + "volume": "13294539", + "marketCap": "192809681.00", "country": "United States", "ipoyear": "2015", "industry": "Medical Specialities", @@ -26322,11 +26280,11 @@ { "symbol": "NWG", "name": "NatWest Group plc American Depositary Shares (each representing two (2) Ordinary Shares)", - "lastsale": "$5.61", - "netchange": "-0.06", - "pctchange": "-1.058%", - "volume": "1886302", - "marketCap": "25045845000.00", + "lastsale": "$5.67", + "netchange": "0.06", + "pctchange": "1.07%", + "volume": "1700228", + "marketCap": "25313715000.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Commercial Banks", @@ -26336,11 +26294,11 @@ { "symbol": "NWN", "name": "Northwest Natural Holding Company Common Stock", - "lastsale": "$38.04", - "netchange": "-0.39", - "pctchange": "-1.015%", - "volume": "241006", - "marketCap": "1399045429.00", + "lastsale": "$38.62", + "netchange": "0.58", + "pctchange": "1.525%", + "volume": "221934", + "marketCap": "1420376826.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -26350,11 +26308,11 @@ { "symbol": "NX", "name": "Quanex Building Products Corporation Common Stock", - "lastsale": "$30.85", - "netchange": "-0.06", - "pctchange": "-0.194%", - "volume": "235669", - "marketCap": "1017628342.00", + "lastsale": "$31.19", + "netchange": "0.34", + "pctchange": "1.102%", + "volume": "314225", + "marketCap": "1029336092.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -26364,11 +26322,11 @@ { "symbol": "NXC", "name": "Nuveen California Select Tax-Free Income Portfolio Common Stock", - "lastsale": "$12.79", - "netchange": "-0.01", - "pctchange": "-0.078%", - "volume": "22642", - "marketCap": "81355694.00", + "lastsale": "$12.755", + "netchange": "-0.035", + "pctchange": "-0.274%", + "volume": "36044", + "marketCap": "81133063.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Managers", @@ -26378,11 +26336,11 @@ { "symbol": "NXDT", "name": "NexPoint Diversified Real Estate Trust Common Stock", - "lastsale": "$7.61", - "netchange": "-0.54", - "pctchange": "-6.626%", - "volume": "125609", - "marketCap": "287762485.00", + "lastsale": "$7.91", + "netchange": "0.30", + "pctchange": "3.942%", + "volume": "277180", + "marketCap": "299106604.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -26392,10 +26350,10 @@ { "symbol": "NXDT^A", "name": "NexPoint Diversified Real Estate Trust 5.50% Series A Cumulative Preferred Shares ($25.00 liquidation preference per share)", - "lastsale": "$15.31", - "netchange": "0.0883", - "pctchange": "0.58%", - "volume": "1356", + "lastsale": "$15.32", + "netchange": "0.01", + "pctchange": "0.065%", + "volume": "3666", "marketCap": "", "country": "United States", "ipoyear": "", @@ -26406,11 +26364,11 @@ { "symbol": "NXE", "name": "Nexgen Energy Ltd. Common Shares", - "lastsale": "$6.92", - "netchange": "0.12", - "pctchange": "1.765%", - "volume": "3951897", - "marketCap": "3399618806.00", + "lastsale": "$6.65", + "netchange": "-0.27", + "pctchange": "-3.902%", + "volume": "10005297", + "marketCap": "3266974720.00", "country": "Canada", "ipoyear": "2017", "industry": "Other Metals and Minerals", @@ -26420,11 +26378,11 @@ { "symbol": "NXG", "name": "NXG NextGen Infrastructure Income Fund Common Shares of Beneficial Interest", - "lastsale": "$34.64", - "netchange": "-0.04", - "pctchange": "-0.115%", - "volume": "45096", - "marketCap": "90123373.00", + "lastsale": "$34.79", + "netchange": "0.15", + "pctchange": "0.433%", + "volume": "15660", + "marketCap": "90513630.00", "country": "", "ipoyear": "2012", "industry": "", @@ -26434,10 +26392,10 @@ { "symbol": "NXJ", "name": "Nuveen New Jersey Qualified Municipal Fund ", - "lastsale": "$11.69", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "144581", + "lastsale": "$11.75", + "netchange": "0.06", + "pctchange": "0.513%", + "volume": "117663", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -26448,11 +26406,11 @@ { "symbol": "NXN", "name": "Nuveen New York Select Tax-Free Income Portfolio Common Stock", - "lastsale": "$11.74", - "netchange": "0.02", - "pctchange": "0.171%", - "volume": "20289", - "marketCap": "46078267.00", + "lastsale": "$11.72", + "netchange": "-0.02", + "pctchange": "-0.17%", + "volume": "11360", + "marketCap": "45999769.00", "country": "United States", "ipoyear": "1992", "industry": "Trusts Except Educational Religious and Charitable", @@ -26463,9 +26421,9 @@ "symbol": "NXP", "name": "Nuveen Select Tax Free Income Portfolio Common Stock", "lastsale": "$14.73", - "netchange": "0.01", - "pctchange": "0.068%", - "volume": "99402", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "57044", "marketCap": "689350934.00", "country": "United States", "ipoyear": "1992", @@ -26476,11 +26434,11 @@ { "symbol": "NXRT", "name": "NexPoint Residential Trust Inc. Common Stock", - "lastsale": "$34.83", - "netchange": "-0.60", - "pctchange": "-1.693%", - "volume": "133784", - "marketCap": "894236322.00", + "lastsale": "$34.75", + "netchange": "-0.08", + "pctchange": "-0.23%", + "volume": "288774", + "marketCap": "892182377.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -26490,11 +26448,11 @@ { "symbol": "NYC", "name": "American Strategic Investment Co. Class A Common Stock", - "lastsale": "$8.09", - "netchange": "0.04", - "pctchange": "0.497%", - "volume": "2510", - "marketCap": "18884811.00", + "lastsale": "$7.99", + "netchange": "-0.10", + "pctchange": "-1.236%", + "volume": "4221", + "marketCap": "18651377.00", "country": "", "ipoyear": "2020", "industry": "Real Estate", @@ -26504,11 +26462,11 @@ { "symbol": "NYCB", "name": "New York Community Bancorp Inc. Common Stock", - "lastsale": "$10.54", - "netchange": "-0.42", - "pctchange": "-3.832%", - "volume": "12691530", - "marketCap": "7615024711.00", + "lastsale": "$10.56", + "netchange": "0.02", + "pctchange": "0.19%", + "volume": "10522595", + "marketCap": "7629474473.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -26519,9 +26477,9 @@ "symbol": "NYCB^A", "name": "New York Community Bancorp Inc. Depositary shares each representing a 1/40th interest in a share of Fixed-to-Floating Rate Series A Noncumulative Perpetual Preferred Stock", "lastsale": "$22.25", - "netchange": "-0.47", - "pctchange": "-2.069%", - "volume": "60823", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "32930", "marketCap": "", "country": "United States", "ipoyear": "", @@ -26533,9 +26491,9 @@ "symbol": "NYCB^U", "name": "New York Community Bancorp Inc. New York Community Capital Tr V (BONUSES)", "lastsale": "$39.34", - "netchange": "-0.03", - "pctchange": "-0.076%", - "volume": "10340", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "9334", "marketCap": "", "country": "United States", "ipoyear": "", @@ -26546,11 +26504,11 @@ { "symbol": "NYT", "name": "New York Times Company (The) Common Stock", - "lastsale": "$45.70", - "netchange": "0.10", - "pctchange": "0.219%", - "volume": "1029953", - "marketCap": "7513404607.00", + "lastsale": "$46.20", + "netchange": "0.50", + "pctchange": "1.094%", + "volume": "1878784", + "marketCap": "7595608159.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -26561,9 +26519,9 @@ "symbol": "NZF", "name": "Nuveen Municipal Credit Income Fund ", "lastsale": "$11.93", - "netchange": "-0.03", - "pctchange": "-0.251%", - "volume": "862024", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1009203", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -26574,11 +26532,11 @@ { "symbol": "O", "name": "Realty Income Corporation Common Stock", - "lastsale": "$56.51", - "netchange": "-0.78", - "pctchange": "-1.361%", - "volume": "8845070", - "marketCap": "40908925122.00", + "lastsale": "$57.12", + "netchange": "0.61", + "pctchange": "1.079%", + "volume": "6189842", + "marketCap": "41350518545.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -26588,10 +26546,10 @@ { "symbol": "OAK^A", "name": "Oaktree Capital Group LLC 6.625% Series A Preferred units", - "lastsale": "$21.62", - "netchange": "-0.11", - "pctchange": "-0.506%", - "volume": "6677", + "lastsale": "$21.64", + "netchange": "0.02", + "pctchange": "0.093%", + "volume": "12755", "marketCap": "", "country": "United States", "ipoyear": "", @@ -26602,10 +26560,10 @@ { "symbol": "OAK^B", "name": "Oaktree Capital Group LLC 6.550% Series B Preferred Units", - "lastsale": "$21.12", - "netchange": "-0.14", - "pctchange": "-0.659%", - "volume": "6549", + "lastsale": "$21.31", + "netchange": "0.19", + "pctchange": "0.90%", + "volume": "18563", "marketCap": "", "country": "United States", "ipoyear": "", @@ -26616,11 +26574,11 @@ { "symbol": "OBDC", "name": "Blue Owl Capital Corporation Common Stock", - "lastsale": "$15.02", - "netchange": "0.01", - "pctchange": "0.067%", - "volume": "1808240", - "marketCap": "5853787677.00", + "lastsale": "$15.10", + "netchange": "0.08", + "pctchange": "0.533%", + "volume": "1939620", + "marketCap": "5884966307.00", "country": "", "ipoyear": "2019", "industry": "Diversified Financial Services", @@ -26630,11 +26588,11 @@ { "symbol": "OBK", "name": "Origin Bancorp Inc. Common Stock", - "lastsale": "$35.70", - "netchange": "-0.01", - "pctchange": "-0.028%", - "volume": "97497", - "marketCap": "1103369761.00", + "lastsale": "$35.84", + "netchange": "0.14", + "pctchange": "0.392%", + "volume": "148051", + "marketCap": "1107696701.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -26644,11 +26602,11 @@ { "symbol": "OC", "name": "Owens Corning Inc Common Stock New", - "lastsale": "$148.89", - "netchange": "-3.54", - "pctchange": "-2.322%", - "volume": "763800", - "marketCap": "13232592199.00", + "lastsale": "$149.93", + "netchange": "1.04", + "pctchange": "0.699%", + "volume": "688602", + "marketCap": "13325022153.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -26658,11 +26616,11 @@ { "symbol": "OCFT", "name": "OneConnect Financial Technology Co. Ltd. American Depositary Shares each representing thirty ordinary shares", - "lastsale": "$2.68", - "netchange": "-0.20", - "pctchange": "-6.944%", - "volume": "19268", - "marketCap": "104518271.00", + "lastsale": "$2.76", + "netchange": "0.08", + "pctchange": "2.985%", + "volume": "18216", + "marketCap": "107638220.00", "country": "China", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -26672,11 +26630,11 @@ { "symbol": "OCN", "name": "Ocwen Financial Corporation NEW Common Stock", - "lastsale": "$28.83", - "netchange": "0.02", - "pctchange": "0.069%", - "volume": "17163", - "marketCap": "221328141.00", + "lastsale": "$29.68", + "netchange": "0.85", + "pctchange": "2.948%", + "volume": "21746", + "marketCap": "227853597.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -26686,11 +26644,11 @@ { "symbol": "ODC", "name": "Oil-Dri Corporation Of America Common Stock", - "lastsale": "$69.08", - "netchange": "0.19", - "pctchange": "0.276%", - "volume": "22123", - "marketCap": "504478806.00", + "lastsale": "$71.71", + "netchange": "2.63", + "pctchange": "3.807%", + "volume": "19955", + "marketCap": "523685222.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -26700,11 +26658,11 @@ { "symbol": "ODV", "name": "Osisko Development Corp. Common Shares", - "lastsale": "$2.63", - "netchange": "0.01", - "pctchange": "0.382%", - "volume": "56949", - "marketCap": "220945995.00", + "lastsale": "$2.66", + "netchange": "0.03", + "pctchange": "1.141%", + "volume": "155652", + "marketCap": "223466291.00", "country": "Canada", "ipoyear": "2022", "industry": "Precious Metals", @@ -26714,11 +26672,11 @@ { "symbol": "OEC", "name": "Orion S.A. Common Shares", - "lastsale": "$25.88", - "netchange": "-0.35", - "pctchange": "-1.334%", - "volume": "374994", - "marketCap": "1502182343.00", + "lastsale": "$26.70", + "netchange": "0.82", + "pctchange": "3.168%", + "volume": "491882", + "marketCap": "1549778538.00", "country": "Luxembourg", "ipoyear": "2014", "industry": "Major Chemicals", @@ -26728,11 +26686,11 @@ { "symbol": "OFG", "name": "OFG Bancorp Common Stock", - "lastsale": "$36.94", - "netchange": "-0.11", - "pctchange": "-0.297%", - "volume": "328395", - "marketCap": "1738315354.00", + "lastsale": "$37.79", + "netchange": "0.85", + "pctchange": "2.301%", + "volume": "244563", + "marketCap": "1778314489.00", "country": "Puerto Rico", "ipoyear": "", "industry": "Major Banks", @@ -26742,11 +26700,11 @@ { "symbol": "OGE", "name": "OGE Energy Corp Common Stock", - "lastsale": "$35.39", - "netchange": "-0.13", - "pctchange": "-0.366%", - "volume": "1305095", - "marketCap": "7088169812.00", + "lastsale": "$35.71", + "netchange": "0.32", + "pctchange": "0.904%", + "volume": "2389798", + "marketCap": "7152261768.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -26756,11 +26714,11 @@ { "symbol": "OGN", "name": "Organon & Co. Common Stock ", - "lastsale": "$13.12", - "netchange": "0.04", - "pctchange": "0.306%", - "volume": "4490564", - "marketCap": "3353556768.00", + "lastsale": "$13.52", + "netchange": "0.40", + "pctchange": "3.049%", + "volume": "5223930", + "marketCap": "3455799353.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26770,11 +26728,11 @@ { "symbol": "OGS", "name": "ONE Gas Inc. Common Stock", - "lastsale": "$63.02", - "netchange": "-0.21", - "pctchange": "-0.332%", - "volume": "402173", - "marketCap": "3494714231.00", + "lastsale": "$63.72", + "netchange": "0.70", + "pctchange": "1.111%", + "volume": "328301", + "marketCap": "3533532066.00", "country": "United States", "ipoyear": "2014", "industry": "Oil/Gas Transmission", @@ -26784,11 +26742,11 @@ { "symbol": "OHI", "name": "Omega Healthcare Investors Inc. Common Stock", - "lastsale": "$31.01", - "netchange": "0.19", - "pctchange": "0.616%", - "volume": "2498713", - "marketCap": "7597251195.00", + "lastsale": "$31.07", + "netchange": "0.06", + "pctchange": "0.193%", + "volume": "2021651", + "marketCap": "7611950810.00", "country": "United States", "ipoyear": "1992", "industry": "Real Estate Investment Trusts", @@ -26798,11 +26756,11 @@ { "symbol": "OI", "name": "O-I Glass Inc. Common Stock", - "lastsale": "$15.86", - "netchange": "0.03", - "pctchange": "0.19%", - "volume": "1714664", - "marketCap": "2453974708.00", + "lastsale": "$16.14", + "netchange": "0.28", + "pctchange": "1.765%", + "volume": "1729515", + "marketCap": "2497298348.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -26812,11 +26770,11 @@ { "symbol": "OIA", "name": "Invesco Municipal Income Opportunities Trust Common Stock", - "lastsale": "$6.37", - "netchange": "-0.07", - "pctchange": "-1.087%", - "volume": "115539", - "marketCap": "303247602.00", + "lastsale": "$6.44", + "netchange": "0.07", + "pctchange": "1.099%", + "volume": "119187", + "marketCap": "306579993.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -26826,12 +26784,12 @@ { "symbol": "OII", "name": "Oceaneering International Inc. Common Stock", - "lastsale": "$20.69", - "netchange": "0.24", - "pctchange": "1.174%", - "volume": "574037", - "marketCap": "2084009705.00", - "country": "United States", + "lastsale": "$21.18", + "netchange": "0.49", + "pctchange": "2.368%", + "volume": "631523", + "marketCap": "2133365179.00", + "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", "sector": "Energy", @@ -26840,11 +26798,11 @@ { "symbol": "OIS", "name": "Oil States International Inc. Common Stock", - "lastsale": "$6.79", - "netchange": "0.07", - "pctchange": "1.042%", - "volume": "607495", - "marketCap": "433807505.00", + "lastsale": "$6.99", + "netchange": "0.20", + "pctchange": "2.946%", + "volume": "550158", + "marketCap": "446585340.00", "country": "United States", "ipoyear": "2001", "industry": "Metal Fabrications", @@ -26854,11 +26812,11 @@ { "symbol": "OKE", "name": "ONEOK Inc. Common Stock", - "lastsale": "$68.25", - "netchange": "0.32", - "pctchange": "0.471%", - "volume": "5001543", - "marketCap": "39759087596.00", + "lastsale": "$69.14", + "netchange": "0.89", + "pctchange": "1.304%", + "volume": "4757828", + "marketCap": "40277557749.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26868,11 +26826,11 @@ { "symbol": "OLN", "name": "Olin Corporation Common Stock", - "lastsale": "$52.52", - "netchange": "-0.18", - "pctchange": "-0.342%", - "volume": "1070830", - "marketCap": "6436304834.00", + "lastsale": "$53.23", + "netchange": "0.71", + "pctchange": "1.352%", + "volume": "1449349", + "marketCap": "6523315048.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -26883,9 +26841,9 @@ "symbol": "OLO", "name": "Olo Inc. Class A Common Stock", "lastsale": "$5.82", - "netchange": "-0.04", - "pctchange": "-0.683%", - "volume": "1040270", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2043899", "marketCap": "955520791.00", "country": "United States", "ipoyear": "2021", @@ -26896,11 +26854,11 @@ { "symbol": "OLP", "name": "One Liberty Properties Inc. Common Stock", - "lastsale": "$22.60", - "netchange": "-0.21", - "pctchange": "-0.921%", - "volume": "87879", - "marketCap": "476084617.00", + "lastsale": "$22.37", + "netchange": "-0.23", + "pctchange": "-1.018%", + "volume": "64725", + "marketCap": "471239508.00", "country": "United States", "ipoyear": "1986", "industry": "Real Estate Investment Trusts", @@ -26910,11 +26868,11 @@ { "symbol": "OMC", "name": "Omnicom Group Inc. Common Stock", - "lastsale": "$86.32", - "netchange": "-0.48", - "pctchange": "-0.553%", - "volume": "1059567", - "marketCap": "17085677554.00", + "lastsale": "$86.68", + "netchange": "0.36", + "pctchange": "0.417%", + "volume": "1114436", + "marketCap": "17156933856.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -26924,11 +26882,11 @@ { "symbol": "OMF", "name": "OneMain Holdings Inc. Common Stock", - "lastsale": "$48.70", - "netchange": "0.25", - "pctchange": "0.516%", - "volume": "1119498", - "marketCap": "5839330741.00", + "lastsale": "$49.31", + "netchange": "0.61", + "pctchange": "1.253%", + "volume": "1174674", + "marketCap": "5912472256.00", "country": "United States", "ipoyear": "2013", "industry": "Finance: Consumer Services", @@ -26938,11 +26896,11 @@ { "symbol": "OMI", "name": "Owens & Minor Inc. Common Stock", - "lastsale": "$21.26", - "netchange": "-0.99", - "pctchange": "-4.449%", - "volume": "888789", - "marketCap": "1626412174.00", + "lastsale": "$21.68", + "netchange": "0.42", + "pctchange": "1.976%", + "volume": "1059353", + "marketCap": "1658542612.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -26952,11 +26910,11 @@ { "symbol": "ONL", "name": "Orion Office REIT Inc. Common Stock", - "lastsale": "$5.76", - "netchange": "-0.21", - "pctchange": "-3.518%", - "volume": "486599", - "marketCap": "321293111.00", + "lastsale": "$6.03", + "netchange": "0.27", + "pctchange": "4.688%", + "volume": "689167", + "marketCap": "336353726.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -26966,11 +26924,11 @@ { "symbol": "ONON", "name": "On Holding AG Class A Ordinary Shares", - "lastsale": "$30.56", - "netchange": "-0.32", - "pctchange": "-1.036%", - "volume": "3040612", - "marketCap": "8617308800.00", + "lastsale": "$31.35", + "netchange": "0.79", + "pctchange": "2.585%", + "volume": "4752202", + "marketCap": "8840073000.00", "country": "", "ipoyear": "2021", "industry": "Shoe Manufacturing", @@ -26980,11 +26938,11 @@ { "symbol": "ONTF", "name": "ON24 Inc. Common Stock", - "lastsale": "$7.54", - "netchange": "-0.03", - "pctchange": "-0.396%", - "volume": "316245", - "marketCap": "312919651.00", + "lastsale": "$7.67", + "netchange": "0.13", + "pctchange": "1.724%", + "volume": "384196", + "marketCap": "318314818.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -26994,11 +26952,11 @@ { "symbol": "ONTO", "name": "Onto Innovation Inc. Common Stock", - "lastsale": "$150.32", - "netchange": "-0.68", - "pctchange": "-0.45%", - "volume": "275358", - "marketCap": "7377854868.00", + "lastsale": "$149.00", + "netchange": "-1.32", + "pctchange": "-0.878%", + "volume": "356857", + "marketCap": "7313067957.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -27008,11 +26966,11 @@ { "symbol": "OOMA", "name": "Ooma Inc. Common Stock", - "lastsale": "$10.07", - "netchange": "0.05", - "pctchange": "0.499%", - "volume": "121539", - "marketCap": "259806000.00", + "lastsale": "$10.63", + "netchange": "0.56", + "pctchange": "5.561%", + "volume": "103684", + "marketCap": "274254000.00", "country": "United States", "ipoyear": "2015", "industry": "EDP Services", @@ -27022,11 +26980,11 @@ { "symbol": "OPA", "name": "Magnum Opus Acquisition Limited Class A Ordinary Shares", - "lastsale": "$10.79", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "109", - "marketCap": "125111312.00", + "lastsale": "$10.96", + "netchange": "0.17", + "pctchange": "1.576%", + "volume": "1133", + "marketCap": "127082482.00", "country": "", "ipoyear": "2021", "industry": "Newspapers/Magazines", @@ -27036,11 +26994,11 @@ { "symbol": "OPAD", "name": "Offerpad Solutions Inc. Class A Common Stock", - "lastsale": "$9.77", - "netchange": "-0.83", - "pctchange": "-7.83%", - "volume": "64696", - "marketCap": "266065609.00", + "lastsale": "$9.85", + "netchange": "0.08", + "pctchange": "0.819%", + "volume": "37529", + "marketCap": "268244242.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate", @@ -27050,11 +27008,11 @@ { "symbol": "OPFI", "name": "OppFi Inc. Class A Common Stock", - "lastsale": "$4.23", - "netchange": "-0.24", - "pctchange": "-5.369%", - "volume": "689282", - "marketCap": "468130208.00", + "lastsale": "$4.44", + "netchange": "0.21", + "pctchange": "4.965%", + "volume": "352975", + "marketCap": "491370715.00", "country": "", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -27064,10 +27022,10 @@ { "symbol": "OPP", "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. Common Stock", - "lastsale": "$8.37", - "netchange": "-0.03", - "pctchange": "-0.357%", - "volume": "145220", + "lastsale": "$8.38", + "netchange": "0.01", + "pctchange": "0.119%", + "volume": "301893", "marketCap": "0.00", "country": "United States", "ipoyear": "2016", @@ -27078,10 +27036,10 @@ { "symbol": "OPP^A", "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 4.375% Series A Cumulative Preferred Stock", - "lastsale": "$18.03", - "netchange": "-0.2378", - "pctchange": "-1.302%", - "volume": "2357", + "lastsale": "$18.23", + "netchange": "0.20", + "pctchange": "1.109%", + "volume": "5984", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27092,10 +27050,10 @@ { "symbol": "OPP^B", "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 4.75% Series B Cumulative Preferred Stock", - "lastsale": "$19.6684", - "netchange": "-0.1816", - "pctchange": "-0.915%", - "volume": "4097", + "lastsale": "$19.9066", + "netchange": "0.2382", + "pctchange": "1.211%", + "volume": "3300", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27106,11 +27064,11 @@ { "symbol": "OPY", "name": "Oppenheimer Holdings Inc. Class A Common Stock (DE)", - "lastsale": "$40.07", - "netchange": "-0.20", - "pctchange": "-0.497%", - "volume": "75098", - "marketCap": "415729816.00", + "lastsale": "$40.88", + "netchange": "0.81", + "pctchange": "2.021%", + "volume": "67745", + "marketCap": "424133638.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -27120,11 +27078,11 @@ { "symbol": "OR", "name": "Osisko Gold Royalties Ltd Common Shares", - "lastsale": "$14.45", - "netchange": "0.11", - "pctchange": "0.767%", - "volume": "565281", - "marketCap": "2675648180.00", + "lastsale": "$14.86", + "netchange": "0.41", + "pctchange": "2.837%", + "volume": "623582", + "marketCap": "2751566225.00", "country": "", "ipoyear": "2016", "industry": "Precious Metals", @@ -27134,11 +27092,11 @@ { "symbol": "ORA", "name": "Ormat Technologies Inc. Common Stock", - "lastsale": "$74.17", - "netchange": "-1.76", - "pctchange": "-2.318%", - "volume": "434323", - "marketCap": "4476462262.00", + "lastsale": "$75.66", + "netchange": "1.49", + "pctchange": "2.009%", + "volume": "355278", + "marketCap": "4566389844.00", "country": "United States", "ipoyear": "2004", "industry": "Electric Utilities: Central", @@ -27148,11 +27106,11 @@ { "symbol": "ORAN", "name": "Orange", - "lastsale": "$11.40", - "netchange": "-0.08", - "pctchange": "-0.697%", - "volume": "371251", - "marketCap": "30310223100.00", + "lastsale": "$11.37", + "netchange": "-0.03", + "pctchange": "-0.263%", + "volume": "403426", + "marketCap": "30230459355.00", "country": "France", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -27162,11 +27120,11 @@ { "symbol": "ORC", "name": "Orchid Island Capital Inc. Common Stock", - "lastsale": "$8.27", - "netchange": "-0.13", - "pctchange": "-1.548%", - "volume": "1110060", - "marketCap": "432788171.00", + "lastsale": "$8.47", + "netchange": "0.20", + "pctchange": "2.418%", + "volume": "1244648", + "marketCap": "443254632.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -27176,11 +27134,11 @@ { "symbol": "ORCL", "name": "Oracle Corporation Common Stock", - "lastsale": "$105.00", - "netchange": "1.68", - "pctchange": "1.626%", - "volume": "13471219", - "marketCap": "288636810000.00", + "lastsale": "$106.25", + "netchange": "1.25", + "pctchange": "1.19%", + "volume": "10093042", + "marketCap": "292072962500.00", "country": "United States", "ipoyear": "1986", "industry": "Computer Software: Prepackaged Software", @@ -27190,11 +27148,11 @@ { "symbol": "ORI", "name": "Old Republic International Corporation Common Stock", - "lastsale": "$29.16", - "netchange": "0.20", - "pctchange": "0.691%", - "volume": "1232464", - "marketCap": "8175813819.00", + "lastsale": "$29.31", + "netchange": "0.15", + "pctchange": "0.514%", + "volume": "1109890", + "marketCap": "8217870475.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -27204,11 +27162,11 @@ { "symbol": "ORN", "name": "Orion Group Holdings Inc. Common", - "lastsale": "$4.46", - "netchange": "0.36", - "pctchange": "8.78%", - "volume": "244348", - "marketCap": "144910351.00", + "lastsale": "$4.67", + "netchange": "0.21", + "pctchange": "4.709%", + "volume": "83867", + "marketCap": "151733484.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -27218,11 +27176,11 @@ { "symbol": "OSCR", "name": "Oscar Health Inc. Class A Common Stock", - "lastsale": "$7.68", - "netchange": "-0.13", - "pctchange": "-1.665%", - "volume": "885336", - "marketCap": "1736534484.00", + "lastsale": "$8.01", + "netchange": "0.33", + "pctchange": "4.297%", + "volume": "2068841", + "marketCap": "1811151201.00", "country": "United States", "ipoyear": "2021", "industry": "Accident &Health Insurance", @@ -27232,11 +27190,11 @@ { "symbol": "OSG", "name": "Overseas Shipholding Group Inc. Class A Common Stock", - "lastsale": "$5.03", - "netchange": "0.18", - "pctchange": "3.711%", - "volume": "529025", - "marketCap": "364028524.00", + "lastsale": "$5.26", + "netchange": "0.23", + "pctchange": "4.573%", + "volume": "632304", + "marketCap": "380673964.00", "country": "United States", "ipoyear": "2015", "industry": "Marine Transportation", @@ -27260,11 +27218,11 @@ { "symbol": "OSK", "name": "Oshkosh Corporation (Holding Company)Common Stock", - "lastsale": "$105.95", - "netchange": "-1.35", - "pctchange": "-1.258%", - "volume": "599067", - "marketCap": "6930560643.00", + "lastsale": "$108.46", + "netchange": "2.51", + "pctchange": "2.369%", + "volume": "389469", + "marketCap": "7094748535.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -27274,11 +27232,11 @@ { "symbol": "OTIS", "name": "Otis Worldwide Corporation Common Stock ", - "lastsale": "$89.49", - "netchange": "-0.70", - "pctchange": "-0.776%", - "volume": "3078698", - "marketCap": "36624572070.00", + "lastsale": "$89.82", + "netchange": "0.33", + "pctchange": "0.369%", + "volume": "2702817", + "marketCap": "36759627482.00", "country": "United States", "ipoyear": "2020", "industry": "Consumer Electronics/Appliances", @@ -27288,11 +27246,11 @@ { "symbol": "OUST", "name": "Ouster Inc. Common Stock", - "lastsale": "$6.54", - "netchange": "-0.31", - "pctchange": "-4.526%", - "volume": "497261", - "marketCap": "266127577.00", + "lastsale": "$6.90", + "netchange": "0.36", + "pctchange": "5.505%", + "volume": "801849", + "marketCap": "280776801.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -27302,11 +27260,11 @@ { "symbol": "OUT", "name": "OUTFRONT Media Inc. Common Stock", - "lastsale": "$13.70", - "netchange": "-0.26", - "pctchange": "-1.862%", - "volume": "3212565", - "marketCap": "2261179054.00", + "lastsale": "$14.08", + "netchange": "0.38", + "pctchange": "2.774%", + "volume": "4121187", + "marketCap": "2323897889.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -27316,11 +27274,11 @@ { "symbol": "OVV", "name": "Ovintiv Inc. (DE)", - "lastsale": "$43.76", - "netchange": "0.50", - "pctchange": "1.156%", - "volume": "2285036", - "marketCap": "11942104000.00", + "lastsale": "$44.14", + "netchange": "0.38", + "pctchange": "0.868%", + "volume": "2295129", + "marketCap": "12045806000.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -27330,11 +27288,11 @@ { "symbol": "OWL", "name": "Blue Owl Capital Inc. Class A Common Stock", - "lastsale": "$14.39", - "netchange": "0.07", - "pctchange": "0.489%", - "volume": "5512542", - "marketCap": "20274134258.00", + "lastsale": "$14.85", + "netchange": "0.46", + "pctchange": "3.197%", + "volume": "4424197", + "marketCap": "20922230281.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -27344,11 +27302,11 @@ { "symbol": "OWLT", "name": "Owlet Inc. Class A Common Stock", - "lastsale": "$5.15", - "netchange": "0.10", - "pctchange": "1.98%", - "volume": "24375", - "marketCap": "44129299.00", + "lastsale": "$5.71", + "netchange": "0.56", + "pctchange": "10.874%", + "volume": "29777", + "marketCap": "48927825.00", "country": "", "ipoyear": "2020", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -27358,11 +27316,11 @@ { "symbol": "OXM", "name": "Oxford Industries Inc. Common Stock", - "lastsale": "$100.44", - "netchange": "-0.32", - "pctchange": "-0.318%", - "volume": "138870", - "marketCap": "1569384642.00", + "lastsale": "$101.82", + "netchange": "1.38", + "pctchange": "1.374%", + "volume": "144171", + "marketCap": "1590947275.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -27372,11 +27330,11 @@ { "symbol": "OXY", "name": "Occidental Petroleum Corporation Common Stock", - "lastsale": "$58.97", - "netchange": "0.41", - "pctchange": "0.70%", - "volume": "9267895", - "marketCap": "51915468258.00", + "lastsale": "$60.30", + "netchange": "1.33", + "pctchange": "2.255%", + "volume": "11365639", + "marketCap": "53086361471.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -27386,25 +27344,25 @@ { "symbol": "PAAS", "name": "Pan American Silver Corp. Common Stock", - "lastsale": "$15.42", - "netchange": "-0.15", - "pctchange": "-0.963%", - "volume": "2504404", - "marketCap": "5619664800.00", + "lastsale": "$16.15", + "netchange": "0.73", + "pctchange": "4.734%", + "volume": "5001144", + "marketCap": "5885706000.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Precious Metals", + "sector": "Basic Materials", "url": "/market-activity/stocks/paas" }, { "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": "$180.00", - "netchange": "2.11", - "pctchange": "1.186%", - "volume": "38633", - "marketCap": "9094994280.00", + "lastsale": "$179.21", + "netchange": "-0.79", + "pctchange": "-0.439%", + "volume": "42422", + "marketCap": "9055077361.00", "country": "Mexico", "ipoyear": "2006", "industry": "Aerospace", @@ -27414,11 +27372,11 @@ { "symbol": "PACK", "name": "Ranpak Holdings Corp Class A Common Stock", - "lastsale": "$5.12", - "netchange": "0.07", - "pctchange": "1.386%", - "volume": "377345", - "marketCap": "422938977.00", + "lastsale": "$5.33", + "netchange": "0.21", + "pctchange": "4.102%", + "volume": "381191", + "marketCap": "440286084.00", "country": "United States", "ipoyear": "2018", "industry": "Containers/Packaging", @@ -27428,11 +27386,11 @@ { "symbol": "PAG", "name": "Penske Automotive Group Inc. Common Stock", - "lastsale": "$160.05", - "netchange": "-1.51", - "pctchange": "-0.935%", - "volume": "176517", - "marketCap": "10757620866.00", + "lastsale": "$162.31", + "netchange": "2.26", + "pctchange": "1.412%", + "volume": "191647", + "marketCap": "10909524791.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -27442,11 +27400,11 @@ { "symbol": "PAGS", "name": "PagSeguro Digital Ltd. Class A Common Shares", - "lastsale": "$11.45", - "netchange": "0.34", - "pctchange": "3.06%", - "volume": "2492395", - "marketCap": "2333739000.00", + "lastsale": "$11.92", + "netchange": "0.47", + "pctchange": "4.105%", + "volume": "2676725", + "marketCap": "2429534400.00", "country": "Cayman Islands", "ipoyear": "2018", "industry": "EDP Services", @@ -27457,9 +27415,9 @@ "symbol": "PAI", "name": "Western Asset Investment Grade Income Fund Inc.", "lastsale": "$12.13", - "netchange": "-0.06", - "pctchange": "-0.492%", - "volume": "14872", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "22188", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -27470,11 +27428,11 @@ { "symbol": "PAM", "name": "Pampa Energia S.A.", - "lastsale": "$50.36", - "netchange": "1.56", - "pctchange": "3.197%", - "volume": "227650", - "marketCap": "2779399976.00", + "lastsale": "$50.56", + "netchange": "0.20", + "pctchange": "0.397%", + "volume": "201704", + "marketCap": "2790438101.00", "country": "Argentina", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -27484,11 +27442,11 @@ { "symbol": "PAR", "name": "PAR Technology Corporation Common Stock", - "lastsale": "$43.55", - "netchange": "0.68", - "pctchange": "1.586%", - "volume": "168710", - "marketCap": "1220334322.00", + "lastsale": "$44.42", + "netchange": "0.87", + "pctchange": "1.998%", + "volume": "280442", + "marketCap": "1244712987.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -27498,25 +27456,25 @@ { "symbol": "PARR", "name": "Par Pacific Holdings Inc. Common Stock", - "lastsale": "$35.53", - "netchange": "1.83", - "pctchange": "5.43%", - "volume": "1186838", - "marketCap": "2149553559.00", + "lastsale": "$36.66", + "netchange": "1.13", + "pctchange": "3.18%", + "volume": "720436", + "marketCap": "2217918195.00", "country": "United States", "ipoyear": "", - "industry": "Integrated oil Companies", + "industry": "Oil & Gas Production", "sector": "Energy", "url": "/market-activity/stocks/parr" }, { "symbol": "PATH", "name": "UiPath Inc. Class A Common Stock", - "lastsale": "$25.68", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "11315791", - "marketCap": "14536889691.00", + "lastsale": "$26.26", + "netchange": "0.58", + "pctchange": "2.259%", + "volume": "12812587", + "marketCap": "14865215081.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -27526,10 +27484,10 @@ { "symbol": "PAXS", "name": "PIMCO Access Income Fund Common Shares of Beneficial Interest", - "lastsale": "$14.02", - "netchange": "0.02", - "pctchange": "0.143%", - "volume": "236944", + "lastsale": "$14.05", + "netchange": "0.03", + "pctchange": "0.214%", + "volume": "497373", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -27540,11 +27498,11 @@ { "symbol": "PAY", "name": "Paymentus Holdings Inc. Class A Common Stock", - "lastsale": "$17.75", - "netchange": "0.02", - "pctchange": "0.113%", - "volume": "191051", - "marketCap": "2195627856.00", + "lastsale": "$18.11", + "netchange": "0.36", + "pctchange": "2.028%", + "volume": "165455", + "marketCap": "2240158900.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -27554,11 +27512,11 @@ { "symbol": "PAYC", "name": "Paycom Software Inc. Common Stock", - "lastsale": "$203.62", - "netchange": "0.85", - "pctchange": "0.419%", - "volume": "668486", - "marketCap": "12263658957.00", + "lastsale": "$207.98", + "netchange": "4.36", + "pctchange": "2.141%", + "volume": "711055", + "marketCap": "12526253757.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -27568,11 +27526,11 @@ { "symbol": "PB", "name": "Prosperity Bancshares Inc. Common Stock", - "lastsale": "$66.13", - "netchange": "-0.53", - "pctchange": "-0.795%", - "volume": "522180", - "marketCap": "6197369908.00", + "lastsale": "$67.02", + "netchange": "0.89", + "pctchange": "1.346%", + "volume": "552341", + "marketCap": "6280776217.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -27582,11 +27540,11 @@ { "symbol": "PBA", "name": "Pembina Pipeline Corp. Ordinary Shares (Canada)", - "lastsale": "$33.18", - "netchange": "0.09", - "pctchange": "0.272%", - "volume": "1059479", - "marketCap": "18215820000.00", + "lastsale": "$33.64", + "netchange": "0.46", + "pctchange": "1.386%", + "volume": "2227468", + "marketCap": "18468360000.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -27596,11 +27554,11 @@ { "symbol": "PBF", "name": "PBF Energy Inc. Class A Common Stock", - "lastsale": "$44.37", - "netchange": "1.58", - "pctchange": "3.692%", - "volume": "2951793", - "marketCap": "5422064493.00", + "lastsale": "$46.88", + "netchange": "2.51", + "pctchange": "5.657%", + "volume": "3450229", + "marketCap": "5728789349.00", "country": "United States", "ipoyear": "2012", "industry": "Integrated oil Companies", @@ -27610,11 +27568,11 @@ { "symbol": "PBH", "name": "Prestige Consumer Healthcare Inc. Common Stock", - "lastsale": "$60.38", - "netchange": "0.46", - "pctchange": "0.768%", - "volume": "239528", - "marketCap": "2995970162.00", + "lastsale": "$60.96", + "netchange": "0.58", + "pctchange": "0.961%", + "volume": "259765", + "marketCap": "3024748942.00", "country": "United States", "ipoyear": "2005", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27624,11 +27582,11 @@ { "symbol": "PBI", "name": "Pitney Bowes Inc. Common Stock", - "lastsale": "$4.07", - "netchange": "-0.09", - "pctchange": "-2.163%", - "volume": "1016003", - "marketCap": "717668131.00", + "lastsale": "$4.14", + "netchange": "0.07", + "pctchange": "1.72%", + "volume": "1530431", + "marketCap": "730011317.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -27639,9 +27597,9 @@ "symbol": "PBI^B", "name": "Pitney Bowes Inc 6.70% Notes Due 2043", "lastsale": "$17.00", - "netchange": "0.29", - "pctchange": "1.735%", - "volume": "16583", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "27462", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27652,11 +27610,11 @@ { "symbol": "PBR", "name": "Petroleo Brasileiro S.A.- Petrobras Common Stock", - "lastsale": "$15.35", - "netchange": "0.40", - "pctchange": "2.676%", - "volume": "18856712", - "marketCap": "100114244686.00", + "lastsale": "$15.63", + "netchange": "0.28", + "pctchange": "1.824%", + "volume": "14033571", + "marketCap": "101940432863.00", "country": "Brazil", "ipoyear": "", "industry": "Oil & Gas Production", @@ -27666,11 +27624,11 @@ { "symbol": "PBT", "name": "Permian Basin Royalty Trust Common Stock", - "lastsale": "$15.08", - "netchange": "-0.36", - "pctchange": "-2.332%", - "volume": "133697", - "marketCap": "702860644.00", + "lastsale": "$14.99", + "netchange": "-0.09", + "pctchange": "-0.597%", + "volume": "118601", + "marketCap": "698665852.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -27680,10 +27638,10 @@ { "symbol": "PCF", "name": "High Income Securities Fund Common Stock", - "lastsale": "$6.58", - "netchange": "-0.05", - "pctchange": "-0.754%", - "volume": "48036", + "lastsale": "$6.52", + "netchange": "-0.06", + "pctchange": "-0.912%", + "volume": "57081", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -27694,11 +27652,11 @@ { "symbol": "PCG", "name": "Pacific Gas & Electric Co. Common Stock", - "lastsale": "$17.32", - "netchange": "-0.44", - "pctchange": "-2.477%", - "volume": "30823493", - "marketCap": "49805852366.00", + "lastsale": "$17.62", + "netchange": "0.30", + "pctchange": "1.732%", + "volume": "19438632", + "marketCap": "50668540340.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -27708,10 +27666,10 @@ { "symbol": "PCK", "name": "Pimco California Municipal Income Fund II Common Shares of Beneficial Interest", - "lastsale": "$5.80", - "netchange": "-0.01", - "pctchange": "-0.172%", - "volume": "131596", + "lastsale": "$5.78", + "netchange": "-0.02", + "pctchange": "-0.345%", + "volume": "430508", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -27722,10 +27680,10 @@ { "symbol": "PCM", "name": "PCM Fund Inc. Common Stock", - "lastsale": "$8.17", - "netchange": "-0.08", - "pctchange": "-0.97%", - "volume": "24286", + "lastsale": "$8.24", + "netchange": "0.07", + "pctchange": "0.857%", + "volume": "13995", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -27736,10 +27694,10 @@ { "symbol": "PCN", "name": "Pimco Corporate & Income Strategy Fund Common Stock", - "lastsale": "$12.20", - "netchange": "-0.24", - "pctchange": "-1.929%", - "volume": "279381", + "lastsale": "$12.18", + "netchange": "-0.02", + "pctchange": "-0.164%", + "volume": "219797", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -27750,11 +27708,11 @@ { "symbol": "PCOR", "name": "Procore Technologies Inc. Common Stock", - "lastsale": "$67.61", - "netchange": "0.23", - "pctchange": "0.341%", - "volume": "1841423", - "marketCap": "9701523395.00", + "lastsale": "$67.53", + "netchange": "-0.08", + "pctchange": "-0.118%", + "volume": "1153485", + "marketCap": "9690044000.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -27764,10 +27722,10 @@ { "symbol": "PCQ", "name": "PIMCO California Municipal Income Fund Common Stock", - "lastsale": "$9.54", - "netchange": "-0.09", - "pctchange": "-0.935%", - "volume": "66255", + "lastsale": "$9.49", + "netchange": "-0.05", + "pctchange": "-0.524%", + "volume": "112265", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -27778,25 +27736,25 @@ { "symbol": "PD", "name": "PagerDuty Inc. Common Stock", - "lastsale": "$23.74", - "netchange": "0.41", - "pctchange": "1.757%", - "volume": "1290840", - "marketCap": "2181523724.00", + "lastsale": "$24.23", + "netchange": "0.49", + "pctchange": "2.064%", + "volume": "1720626", + "marketCap": "2226550962.00", "country": "United States", "ipoyear": "2019", - "industry": "Computer Software: Prepackaged Software", + "industry": "Retail: Computer Software & Peripheral Equipment", "sector": "Technology", "url": "/market-activity/stocks/pd" }, { "symbol": "PDI", "name": "PIMCO Dynamic Income Fund Common Stock", - "lastsale": "$17.90", - "netchange": "0.01", - "pctchange": "0.056%", - "volume": "1776989", - "marketCap": "4351311000.00", + "lastsale": "$17.94", + "netchange": "0.04", + "pctchange": "0.223%", + "volume": "1568394", + "marketCap": "4361034600.00", "country": "United States", "ipoyear": "2012", "industry": "Trusts Except Educational Religious and Charitable", @@ -27806,11 +27764,11 @@ { "symbol": "PDM", "name": "Piedmont Office Realty Trust Inc. Class A Common Stock", - "lastsale": "$7.12", - "netchange": "-0.20", - "pctchange": "-2.732%", - "volume": "878991", - "marketCap": "880839572.00", + "lastsale": "$7.20", + "netchange": "0.08", + "pctchange": "1.124%", + "volume": "912581", + "marketCap": "890736646.00", "country": "United States", "ipoyear": "", "industry": "Building operators", @@ -27820,11 +27778,11 @@ { "symbol": "PDO", "name": "PIMCO Dynamic Income Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$12.03", - "netchange": "-0.10", - "pctchange": "-0.824%", - "volume": "805427", - "marketCap": "1327127357.00", + "lastsale": "$12.00", + "netchange": "-0.03", + "pctchange": "-0.249%", + "volume": "934154", + "marketCap": "1323817812.00", "country": "United States", "ipoyear": "2021", "industry": "Trusts Except Educational Religious and Charitable", @@ -27834,11 +27792,11 @@ { "symbol": "PDS", "name": "Precision Drilling Corporation Common Stock", - "lastsale": "$53.79", - "netchange": "-0.01", - "pctchange": "-0.019%", - "volume": "64069", - "marketCap": "731920530.00", + "lastsale": "$54.52", + "netchange": "0.73", + "pctchange": "1.357%", + "volume": "53205", + "marketCap": "741853640.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -27848,10 +27806,10 @@ { "symbol": "PDT", "name": "John Hancock Premium Dividend Fund", - "lastsale": "$10.73", - "netchange": "-0.03", - "pctchange": "-0.279%", - "volume": "173489", + "lastsale": "$10.71", + "netchange": "-0.02", + "pctchange": "-0.186%", + "volume": "195274", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -27862,11 +27820,11 @@ { "symbol": "PDX", "name": "PIMCO Dynamic Income Strategy Fund Common Shares of Beneficial Interest", - "lastsale": "$20.21", - "netchange": "0.20", - "pctchange": "1.00%", - "volume": "186071", - "marketCap": "903528470.00", + "lastsale": "$20.15", + "netchange": "-0.06", + "pctchange": "-0.297%", + "volume": "221483", + "marketCap": "900846050.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -27876,11 +27834,11 @@ { "symbol": "PEAK", "name": "Healthpeak Properties Inc. Common Stock", - "lastsale": "$19.49", - "netchange": "-0.06", - "pctchange": "-0.307%", - "volume": "5961145", - "marketCap": "10662479159.00", + "lastsale": "$19.82", + "netchange": "0.33", + "pctchange": "1.693%", + "volume": "4551420", + "marketCap": "10843013696.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -27890,11 +27848,11 @@ { "symbol": "PEB", "name": "Pebblebrook Hotel Trust Common Shares of Beneficial Interest", - "lastsale": "$14.78", - "netchange": "0.33", - "pctchange": "2.284%", - "volume": "2808017", - "marketCap": "1781017506.00", + "lastsale": "$15.31", + "netchange": "0.53", + "pctchange": "3.586%", + "volume": "6353668", + "marketCap": "1844883492.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -27904,10 +27862,10 @@ { "symbol": "PEB^E", "name": "Pebblebrook Hotel Trust 6.375% Series E Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$21.05", - "netchange": "0.32", - "pctchange": "1.544%", - "volume": "955", + "lastsale": "$21.0009", + "netchange": "-0.0491", + "pctchange": "-0.233%", + "volume": "3510", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27918,10 +27876,10 @@ { "symbol": "PEB^F", "name": "Pebblebrook Hotel Trust 6.3% Series F Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$21.14", - "netchange": "0.23", - "pctchange": "1.10%", - "volume": "9256", + "lastsale": "$20.98", + "netchange": "-0.16", + "pctchange": "-0.757%", + "volume": "5504", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27932,10 +27890,10 @@ { "symbol": "PEB^G", "name": "Pebblebrook Hotel Trust 6.375% Series G Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$20.7072", - "netchange": "0.2872", - "pctchange": "1.406%", - "volume": "6570", + "lastsale": "$20.75", + "netchange": "0.0428", + "pctchange": "0.207%", + "volume": "31768", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27946,10 +27904,10 @@ { "symbol": "PEB^H", "name": "Pebblebrook Hotel Trust 5.700% Series H Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$18.47", - "netchange": "0.12", - "pctchange": "0.654%", - "volume": "10012", + "lastsale": "$18.50", + "netchange": "0.03", + "pctchange": "0.162%", + "volume": "46073", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27960,11 +27918,11 @@ { "symbol": "PEG", "name": "Public Service Enterprise Group Incorporated Common Stock", - "lastsale": "$61.70", - "netchange": "0.16", - "pctchange": "0.26%", - "volume": "3116722", - "marketCap": "30745992433.00", + "lastsale": "$62.17", + "netchange": "0.47", + "pctchange": "0.762%", + "volume": "2165002", + "marketCap": "30980200155.00", "country": "United States", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -27974,11 +27932,11 @@ { "symbol": "PEN", "name": "Penumbra Inc. Common Stock", - "lastsale": "$247.38", - "netchange": "1.90", - "pctchange": "0.774%", - "volume": "270071", - "marketCap": "9547969021.00", + "lastsale": "$252.08", + "netchange": "4.70", + "pctchange": "1.90%", + "volume": "348355", + "marketCap": "9729371941.00", "country": "United States", "ipoyear": "2015", "industry": "Medical/Dental Instruments", @@ -27988,10 +27946,10 @@ { "symbol": "PEO", "name": "Adams Natural Resources Fund Inc. Common Stock", - "lastsale": "$20.75", - "netchange": "0.17", - "pctchange": "0.826%", - "volume": "52258", + "lastsale": "$20.95", + "netchange": "0.20", + "pctchange": "0.964%", + "volume": "32864", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -28002,11 +27960,11 @@ { "symbol": "PERF", "name": "Perfect Corp. Class A Ordinary Share", - "lastsale": "$2.90", - "netchange": "-0.07", - "pctchange": "-2.357%", - "volume": "42532", - "marketCap": "294292000.00", + "lastsale": "$3.02", + "netchange": "0.12", + "pctchange": "4.138%", + "volume": "22160", + "marketCap": "306469600.00", "country": "Taiwan", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -28016,10 +27974,10 @@ { "symbol": "PFD", "name": "Flaherty & Crumrine Preferred and Income Fund Incorporated", - "lastsale": "$9.99", - "netchange": "0.02", - "pctchange": "0.201%", - "volume": "43674", + "lastsale": "$10.00", + "netchange": "0.01", + "pctchange": "0.10%", + "volume": "41914", "marketCap": "0.00", "country": "United States", "ipoyear": "1991", @@ -28030,11 +27988,11 @@ { "symbol": "PFE", "name": "Pfizer Inc. Common Stock", - "lastsale": "$27.06", - "netchange": "0.43", - "pctchange": "1.615%", - "volume": "63276517", - "marketCap": "152791943682.00", + "lastsale": "$28.16", + "netchange": "1.10", + "pctchange": "4.065%", + "volume": "69977614", + "marketCap": "159002998303.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28044,11 +28002,11 @@ { "symbol": "PFGC", "name": "Performance Food Group Company Common Stock", - "lastsale": "$67.44", - "netchange": "1.14", - "pctchange": "1.719%", - "volume": "990069", - "marketCap": "10493727596.00", + "lastsale": "$68.78", + "netchange": "1.34", + "pctchange": "1.987%", + "volume": "918747", + "marketCap": "10702232860.00", "country": "United States", "ipoyear": "2015", "industry": "Food Distributors", @@ -28058,11 +28016,11 @@ { "symbol": "PFH", "name": "Prudential Financial Inc. 4.125% Junior Subordinated Notes due 2060", - "lastsale": "$19.73", - "netchange": "-0.08", - "pctchange": "-0.404%", - "volume": "35071", - "marketCap": "54320948563.00", + "lastsale": "$19.70", + "netchange": "-0.03", + "pctchange": "-0.152%", + "volume": "38883", + "marketCap": "54238352087.00", "country": "United States", "ipoyear": "2020", "industry": "Life Insurance", @@ -28072,10 +28030,10 @@ { "symbol": "PFL", "name": "PIMCO Income Strategy Fund Shares of Beneficial Interest", - "lastsale": "$8.33", - "netchange": "0.04", - "pctchange": "0.483%", - "volume": "156267", + "lastsale": "$8.31", + "netchange": "-0.02", + "pctchange": "-0.24%", + "volume": "103878", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -28086,24 +28044,24 @@ { "symbol": "PFLT", "name": "PennantPark Floating Rate Capital Ltd. Common Stock", - "lastsale": "$11.63", - "netchange": "-0.04", - "pctchange": "-0.343%", - "volume": "534206", - "marketCap": "683084584.00", + "lastsale": "$11.78", + "netchange": "0.15", + "pctchange": "1.29%", + "volume": "511325", + "marketCap": "691894790.00", "country": "United States", "ipoyear": "2022", - "industry": "Finance/Investors Services", + "industry": "Finance: Consumer Services", "sector": "Finance", "url": "/market-activity/stocks/pflt" }, { "symbol": "PFN", "name": "PIMCO Income Strategy Fund II", - "lastsale": "$7.12", + "lastsale": "$7.06", "netchange": "-0.06", - "pctchange": "-0.836%", - "volume": "264981", + "pctchange": "-0.843%", + "volume": "372999", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -28114,10 +28072,10 @@ { "symbol": "PFO", "name": "Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated", - "lastsale": "$7.96", - "netchange": "-0.07", - "pctchange": "-0.872%", - "volume": "35697", + "lastsale": "$7.99", + "netchange": "0.03", + "pctchange": "0.377%", + "volume": "33638", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -28128,11 +28086,11 @@ { "symbol": "PFS", "name": "Provident Financial Services Inc Common Stock", - "lastsale": "$17.92", - "netchange": "-0.13", - "pctchange": "-0.72%", - "volume": "482070", - "marketCap": "1354869071.00", + "lastsale": "$18.19", + "netchange": "0.27", + "pctchange": "1.507%", + "volume": "593038", + "marketCap": "1375282835.00", "country": "United States", "ipoyear": "2003", "industry": "Savings Institutions", @@ -28142,11 +28100,11 @@ { "symbol": "PFSI", "name": "PennyMac Financial Services Inc. Common Stock", - "lastsale": "$88.32", - "netchange": "-1.20", - "pctchange": "-1.34%", - "volume": "305534", - "marketCap": "4409442417.00", + "lastsale": "$88.51", + "netchange": "0.19", + "pctchange": "0.215%", + "volume": "209451", + "marketCap": "4418928310.00", "country": "United States", "ipoyear": "2013", "industry": "Finance: Consumer Services", @@ -28157,9 +28115,9 @@ "symbol": "PG", "name": "Procter & Gamble Company (The) Common Stock", "lastsale": "$146.17", - "netchange": "2.21", - "pctchange": "1.535%", - "volume": "8421782", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5227776", "marketCap": "344506057462.00", "country": "United States", "ipoyear": "", @@ -28170,10 +28128,10 @@ { "symbol": "PGP", "name": "Pimco Global StocksPlus & Income Fund Common Shares of Beneficial Interest", - "lastsale": "$7.27", - "netchange": "-0.17", - "pctchange": "-2.285%", - "volume": "52438", + "lastsale": "$7.22", + "netchange": "-0.05", + "pctchange": "-0.688%", + "volume": "30215", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -28184,11 +28142,11 @@ { "symbol": "PGR", "name": "Progressive Corporation (The) Common Stock", - "lastsale": "$156.00", - "netchange": "2.59", - "pctchange": "1.688%", - "volume": "2346763", - "marketCap": "91266381492.00", + "lastsale": "$157.68", + "netchange": "1.68", + "pctchange": "1.077%", + "volume": "2776023", + "marketCap": "92249250216.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -28198,11 +28156,11 @@ { "symbol": "PGRE", "name": "Paramount Group Inc. Common Stock", - "lastsale": "$5.41", - "netchange": "-0.17", - "pctchange": "-3.047%", - "volume": "1635020", - "marketCap": "1175882473.00", + "lastsale": "$5.36", + "netchange": "-0.05", + "pctchange": "-0.924%", + "volume": "3361330", + "marketCap": "1165014798.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -28212,11 +28170,11 @@ { "symbol": "PGRU", "name": "PropertyGuru Group Limited Ordinary Shares", - "lastsale": "$3.34", - "netchange": "0.02", - "pctchange": "0.602%", - "volume": "6390", - "marketCap": "543017200.00", + "lastsale": "$3.355", + "netchange": "0.015", + "pctchange": "0.449%", + "volume": "12102", + "marketCap": "545455900.00", "country": "", "ipoyear": "2022", "industry": "EDP Services", @@ -28226,10 +28184,10 @@ { "symbol": "PGSS", "name": "Pegasus Digital Mobility Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$11.03", - "netchange": "-0.07", - "pctchange": "-0.631%", - "volume": "107", + "lastsale": "$11.04", + "netchange": "0.01", + "pctchange": "0.091%", + "volume": "101", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -28240,11 +28198,11 @@ { "symbol": "PGTI", "name": "PGT Innovations Inc.", - "lastsale": "$39.48", - "netchange": "3.39", - "pctchange": "9.393%", - "volume": "5514783", - "marketCap": "2252329855.00", + "lastsale": "$40.00", + "netchange": "0.52", + "pctchange": "1.317%", + "volume": "2643964", + "marketCap": "2281995800.00", "country": "United States", "ipoyear": "2006", "industry": "Building Products", @@ -28254,10 +28212,10 @@ { "symbol": "PGZ", "name": "Principal Real Estate Income Fund Common Shares of Beneficial Interest", - "lastsale": "$9.275", - "netchange": "-0.005", - "pctchange": "-0.054%", - "volume": "20779", + "lastsale": "$9.32", + "netchange": "0.045", + "pctchange": "0.485%", + "volume": "18281", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -28268,11 +28226,11 @@ { "symbol": "PH", "name": "Parker-Hannifin Corporation Common Stock", - "lastsale": "$453.49", - "netchange": "-0.11", - "pctchange": "-0.024%", - "volume": "514314", - "marketCap": "58262501426.00", + "lastsale": "$460.26", + "netchange": "6.77", + "pctchange": "1.493%", + "volume": "546989", + "marketCap": "59132282754.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -28282,10 +28240,10 @@ { "symbol": "PHD", "name": "Pioneer Floating Rate Fund Inc.", - "lastsale": "$9.21", - "netchange": "0.04", - "pctchange": "0.436%", - "volume": "60887", + "lastsale": "$9.22", + "netchange": "0.01", + "pctchange": "0.109%", + "volume": "70373", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -28296,11 +28254,11 @@ { "symbol": "PHG", "name": "Koninklijke Philips N.V. NY Registry Shares", - "lastsale": "$22.56", - "netchange": "0.70", - "pctchange": "3.202%", - "volume": "1711670", - "marketCap": "19886200689.00", + "lastsale": "$23.40", + "netchange": "0.84", + "pctchange": "3.723%", + "volume": "1087725", + "marketCap": "20626644332.00", "country": "Netherlands", "ipoyear": "", "industry": "Medical Electronics", @@ -28310,11 +28268,11 @@ { "symbol": "PHI", "name": "PLDT Inc. Sponsored ADR", - "lastsale": "$23.23", - "netchange": "0.41", - "pctchange": "1.797%", - "volume": "41421", - "marketCap": "5018975653.00", + "lastsale": "$23.27", + "netchange": "0.04", + "pctchange": "0.172%", + "volume": "26669", + "marketCap": "5027617884.00", "country": "Philippines", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -28324,11 +28282,11 @@ { "symbol": "PHIN", "name": "PHINIA Inc. Common Stock", - "lastsale": "$28.25", - "netchange": "-0.29", - "pctchange": "-1.016%", - "volume": "422079", - "marketCap": "1318860205.00", + "lastsale": "$29.77", + "netchange": "1.52", + "pctchange": "5.381%", + "volume": "859689", + "marketCap": "1389821887.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -28338,10 +28296,10 @@ { "symbol": "PHK", "name": "Pimco High Income Fund", - "lastsale": "$4.87", - "netchange": "-0.02", - "pctchange": "-0.409%", - "volume": "500903", + "lastsale": "$4.89", + "netchange": "0.02", + "pctchange": "0.411%", + "volume": "485424", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -28352,11 +28310,11 @@ { "symbol": "PHM", "name": "PulteGroup Inc. Common Stock", - "lastsale": "$102.00", - "netchange": "-0.49", - "pctchange": "-0.478%", - "volume": "2324619", - "marketCap": "21990687960.00", + "lastsale": "$102.94", + "netchange": "0.94", + "pctchange": "0.922%", + "volume": "2348100", + "marketCap": "22193347241.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -28366,11 +28324,11 @@ { "symbol": "PHR", "name": "Phreesia Inc. Common Stock", - "lastsale": "$23.05", - "netchange": "0.55", - "pctchange": "2.444%", - "volume": "844957", - "marketCap": "1282385413.00", + "lastsale": "$24.00", + "netchange": "0.95", + "pctchange": "4.121%", + "volume": "704978", + "marketCap": "1335238608.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -28381,9 +28339,9 @@ "symbol": "PHT", "name": "Pioneer High Income Fund Inc.", "lastsale": "$7.45", - "netchange": "-0.01", - "pctchange": "-0.134%", - "volume": "79676", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "203194", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -28394,11 +28352,11 @@ { "symbol": "PHX", "name": "PHX Minerals Inc. Common Stock", - "lastsale": "$3.33", - "netchange": "0.07", - "pctchange": "2.147%", - "volume": "43177", - "marketCap": "123211132.00", + "lastsale": "$3.43", + "netchange": "0.10", + "pctchange": "3.003%", + "volume": "41850", + "marketCap": "126911166.00", "country": "United States", "ipoyear": "2003", "industry": "Oil & Gas Production", @@ -28409,9 +28367,9 @@ "symbol": "PHYT", "name": "Pyrophyte Acquisition Corp. Class A Ordinary Shares", "lastsale": "$10.99", - "netchange": "0.01", - "pctchange": "0.091%", - "volume": "200345", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "11244", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -28422,25 +28380,25 @@ { "symbol": "PII", "name": "Polaris Inc. Common Stock", - "lastsale": "$92.05", - "netchange": "0.16", - "pctchange": "0.174%", - "volume": "815031", - "marketCap": "5198312311.00", + "lastsale": "$92.89", + "netchange": "0.84", + "pctchange": "0.913%", + "volume": "589721", + "marketCap": "5245749382.00", "country": "United States", "ipoyear": "", - "industry": "Recreational Games/Products/Toys", + "industry": "Industrial Specialties", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/pii" }, { "symbol": "PIM", "name": "Putnam Master Intermediate Income Trust Common Stock", - "lastsale": "$3.18", - "netchange": "0.03", - "pctchange": "0.952%", - "volume": "32678", - "marketCap": "159805793.00", + "lastsale": "$3.20", + "netchange": "0.02", + "pctchange": "0.629%", + "volume": "61302", + "marketCap": "160810861.00", "country": "United States", "ipoyear": "1988", "industry": "Finance Companies", @@ -28450,11 +28408,11 @@ { "symbol": "PINE", "name": "Alpine Income Property Trust Inc. Common Stock", - "lastsale": "$16.94", - "netchange": "-0.39", - "pctchange": "-2.25%", - "volume": "41940", - "marketCap": "232077339.00", + "lastsale": "$17.09", + "netchange": "0.15", + "pctchange": "0.885%", + "volume": "61019", + "marketCap": "234132333.00", "country": "United States", "ipoyear": "2019", "industry": "Real Estate Investment Trusts", @@ -28464,11 +28422,11 @@ { "symbol": "PINS", "name": "Pinterest Inc. Class A Common Stock", - "lastsale": "$37.70", - "netchange": "0.33", - "pctchange": "0.883%", - "volume": "9779201", - "marketCap": "25423316619.00", + "lastsale": "$38.04", + "netchange": "0.34", + "pctchange": "0.902%", + "volume": "8093913", + "marketCap": "25652598519.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -28478,11 +28436,11 @@ { "symbol": "PIPR", "name": "Piper Sandler Companies Common Stock", - "lastsale": "$174.05", - "netchange": "-1.63", - "pctchange": "-0.928%", - "volume": "75450", - "marketCap": "3082350310.00", + "lastsale": "$177.89", + "netchange": "3.84", + "pctchange": "2.206%", + "volume": "150537", + "marketCap": "3150355052.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -28492,11 +28450,11 @@ { "symbol": "PJT", "name": "PJT Partners Inc. Class A Common Stock", - "lastsale": "$99.27", - "netchange": "-2.32", - "pctchange": "-2.284%", - "volume": "461074", - "marketCap": "2406361880.00", + "lastsale": "$99.52", + "netchange": "0.25", + "pctchange": "0.252%", + "volume": "276735", + "marketCap": "2412422024.00", "country": "United States", "ipoyear": "2015", "industry": "Investment Managers", @@ -28506,11 +28464,11 @@ { "symbol": "PK", "name": "Park Hotels & Resorts Inc. Common Stock ", - "lastsale": "$16.35", - "netchange": "-0.01", - "pctchange": "-0.061%", - "volume": "3286690", - "marketCap": "3433233887.00", + "lastsale": "$16.42", + "netchange": "0.07", + "pctchange": "0.428%", + "volume": "3313980", + "marketCap": "3447932748.00", "country": "United States", "ipoyear": "2016", "industry": "Hotels/Resorts", @@ -28520,25 +28478,25 @@ { "symbol": "PKE", "name": "Park Aerospace Corp. Common Stock", - "lastsale": "$14.66", - "netchange": "-0.32", - "pctchange": "-2.136%", - "volume": "95138", - "marketCap": "296866627.00", + "lastsale": "$14.64", + "netchange": "-0.02", + "pctchange": "-0.136%", + "volume": "85571", + "marketCap": "296461625.00", "country": "United States", "ipoyear": "", - "industry": "Military/Government/Technical", - "sector": "Industrials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/pke" }, { "symbol": "PKG", "name": "Packaging Corporation of America Common Stock", - "lastsale": "$164.21", - "netchange": "-0.55", - "pctchange": "-0.334%", - "volume": "561953", - "marketCap": "14717205810.00", + "lastsale": "$164.43", + "netchange": "0.22", + "pctchange": "0.134%", + "volume": "398787", + "marketCap": "14736923156.00", "country": "United States", "ipoyear": "2000", "industry": "Containers/Packaging", @@ -28548,11 +28506,11 @@ { "symbol": "PKST", "name": "Peakstone Realty Trust Common Shares", - "lastsale": "$19.70", - "netchange": "0.09", - "pctchange": "0.459%", - "volume": "339841", - "marketCap": "709459548.00", + "lastsale": "$20.07", + "netchange": "0.37", + "pctchange": "1.878%", + "volume": "265495", + "marketCap": "722784422.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate Investment Trusts", @@ -28562,11 +28520,11 @@ { "symbol": "PKX", "name": "POSCO Holdings Inc. American Depositary Shares (Each representing 1/4th of a share of Common Stock)", - "lastsale": "$94.24", - "netchange": "2.83", - "pctchange": "3.096%", - "volume": "259003", - "marketCap": "28592105762.00", + "lastsale": "$95.51", + "netchange": "1.27", + "pctchange": "1.348%", + "volume": "143050", + "marketCap": "28977419581.00", "country": "South Korea", "ipoyear": "1994", "industry": "Steel/Iron Ore", @@ -28576,11 +28534,11 @@ { "symbol": "PL", "name": "Planet Labs PBC Class A Common Stock", - "lastsale": "$2.43", - "netchange": "-0.02", - "pctchange": "-0.816%", - "volume": "1473629", - "marketCap": "698931063.00", + "lastsale": "$2.48", + "netchange": "0.05", + "pctchange": "2.058%", + "volume": "1888505", + "marketCap": "713312361.00", "country": "United States", "ipoyear": "2021", "industry": "Aerospace", @@ -28590,11 +28548,11 @@ { "symbol": "PLD", "name": "Prologis Inc. Common Stock", - "lastsale": "$132.68", - "netchange": "-1.58", - "pctchange": "-1.177%", - "volume": "3803785", - "marketCap": "122592472280.00", + "lastsale": "$133.75", + "netchange": "1.07", + "pctchange": "0.806%", + "volume": "2612707", + "marketCap": "123581121250.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -28604,11 +28562,11 @@ { "symbol": "PLNT", "name": "Planet Fitness Inc. Common Stock", - "lastsale": "$69.50", - "netchange": "-0.41", - "pctchange": "-0.586%", - "volume": "646474", - "marketCap": "6126210384.00", + "lastsale": "$71.11", + "netchange": "1.61", + "pctchange": "2.317%", + "volume": "801742", + "marketCap": "6268126912.00", "country": "United States", "ipoyear": "2015", "industry": "Hotels/Resorts", @@ -28618,11 +28576,11 @@ { "symbol": "PLOW", "name": "Douglas Dynamics Inc. Common Stock", - "lastsale": "$30.10", - "netchange": "-0.84", - "pctchange": "-2.715%", - "volume": "78447", - "marketCap": "691817347.00", + "lastsale": "$30.26", + "netchange": "0.16", + "pctchange": "0.532%", + "volume": "128699", + "marketCap": "695494781.00", "country": "United States", "ipoyear": "2010", "industry": "Construction/Ag Equipment/Trucks", @@ -28632,11 +28590,11 @@ { "symbol": "PLTR", "name": "Palantir Technologies Inc. Class A Common Stock", - "lastsale": "$17.84", - "netchange": "-0.36", - "pctchange": "-1.978%", - "volume": "59918072", - "marketCap": "38819650343.00", + "lastsale": "$17.95", + "netchange": "0.11", + "pctchange": "0.617%", + "volume": "43409690", + "marketCap": "39059009174.00", "country": "United States", "ipoyear": "2020", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -28646,11 +28604,11 @@ { "symbol": "PLYM", "name": "Plymouth Industrial REIT Inc. Common Stock", - "lastsale": "$24.85", - "netchange": "-0.29", - "pctchange": "-1.154%", - "volume": "252759", - "marketCap": "1124467072.00", + "lastsale": "$24.74", + "netchange": "-0.11", + "pctchange": "-0.443%", + "volume": "307569", + "marketCap": "1119489552.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -28660,11 +28618,11 @@ { "symbol": "PM", "name": "Philip Morris International Inc Common Stock", - "lastsale": "$94.88", - "netchange": "0.42", - "pctchange": "0.445%", - "volume": "4606434", - "marketCap": "147292280426.00", + "lastsale": "$95.27", + "netchange": "0.39", + "pctchange": "0.411%", + "volume": "3897151", + "marketCap": "147897718763.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -28674,10 +28632,10 @@ { "symbol": "PMF", "name": "PIMCO Municipal Income Fund Common Stock", - "lastsale": "$9.25", - "netchange": "0.01", - "pctchange": "0.108%", - "volume": "111764", + "lastsale": "$9.44", + "netchange": "0.19", + "pctchange": "2.054%", + "volume": "241134", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -28688,10 +28646,10 @@ { "symbol": "PML", "name": "Pimco Municipal Income Fund II Common Shares of Beneficial Interest", - "lastsale": "$8.33", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "402293", + "lastsale": "$8.42", + "netchange": "0.09", + "pctchange": "1.08%", + "volume": "430171", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -28702,11 +28660,11 @@ { "symbol": "PMM", "name": "Putnam Managed Municipal Income Trust Common Stock", - "lastsale": "$6.06", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "222728", - "marketCap": "295357183.00", + "lastsale": "$6.11", + "netchange": "0.05", + "pctchange": "0.825%", + "volume": "124730", + "marketCap": "297794123.00", "country": "United States", "ipoyear": "1989", "industry": "Investment Managers", @@ -28716,11 +28674,11 @@ { "symbol": "PMO", "name": "Putnam Municipal Opportunities Trust Common Stock", - "lastsale": "$10.235", - "netchange": "-0.085", - "pctchange": "-0.824%", - "volume": "164992", - "marketCap": "347801338.00", + "lastsale": "$10.39", + "netchange": "0.155", + "pctchange": "1.514%", + "volume": "208165", + "marketCap": "353068481.00", "country": "United States", "ipoyear": "1993", "industry": "Finance Companies", @@ -28730,11 +28688,11 @@ { "symbol": "PMT", "name": "PennyMac Mortgage Investment Trust Common Shares of Beneficial Interest", - "lastsale": "$15.19", - "netchange": "0.02", - "pctchange": "0.132%", - "volume": "563929", - "marketCap": "1315819228.00", + "lastsale": "$15.53", + "netchange": "0.34", + "pctchange": "2.238%", + "volume": "781456", + "marketCap": "1345271403.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -28744,10 +28702,10 @@ { "symbol": "PMT^A", "name": "PennyMac Mortgage Investment Trust 8.125% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$23.08", - "netchange": "0.18", - "pctchange": "0.786%", - "volume": "17174", + "lastsale": "$23.33", + "netchange": "0.25", + "pctchange": "1.083%", + "volume": "14820", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28758,10 +28716,10 @@ { "symbol": "PMT^B", "name": "PennyMac Mortgage Investment Trust 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$22.98", - "netchange": "0.47", - "pctchange": "2.088%", - "volume": "27260", + "lastsale": "$23.24", + "netchange": "0.26", + "pctchange": "1.131%", + "volume": "14679", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28772,10 +28730,10 @@ { "symbol": "PMT^C", "name": "PennyMac Mortgage Investment Trust 6.75% Series C Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$19.19", - "netchange": "0.38", - "pctchange": "2.02%", - "volume": "16827", + "lastsale": "$19.135", + "netchange": "-0.055", + "pctchange": "-0.287%", + "volume": "32845", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28786,10 +28744,10 @@ { "symbol": "PMTU", "name": "PennyMac Mortgage Investment Trust 8.50% Senior Notes due 2028", - "lastsale": "$25.09", - "netchange": "0.212", - "pctchange": "0.852%", - "volume": "8326", + "lastsale": "$25.06", + "netchange": "-0.03", + "pctchange": "-0.12%", + "volume": "4868", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -28800,10 +28758,10 @@ { "symbol": "PMX", "name": "PIMCO Municipal Income Fund III Common Shares of Beneficial Interest", - "lastsale": "$7.48", - "netchange": "-0.01", - "pctchange": "-0.134%", - "volume": "160458", + "lastsale": "$7.61", + "netchange": "0.13", + "pctchange": "1.738%", + "volume": "224069", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -28814,11 +28772,11 @@ { "symbol": "PNC", "name": "PNC Financial Services Group Inc. (The) Common Stock", - "lastsale": "$151.41", - "netchange": "-0.92", - "pctchange": "-0.604%", - "volume": "2648691", - "marketCap": "60312827465.00", + "lastsale": "$154.60", + "netchange": "3.19", + "pctchange": "2.107%", + "volume": "2373508", + "marketCap": "61583535606.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -28828,10 +28786,10 @@ { "symbol": "PNF", "name": "PIMCO New York Municipal Income Fund Common Stock", - "lastsale": "$8.17", - "netchange": "-0.14", - "pctchange": "-1.685%", - "volume": "18609", + "lastsale": "$8.05", + "netchange": "-0.12", + "pctchange": "-1.469%", + "volume": "44739", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -28842,10 +28800,10 @@ { "symbol": "PNI", "name": "Pimco New York Municipal Income Fund II Common Shares of Beneficial Interest", - "lastsale": "$7.46", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "44114", + "lastsale": "$7.43", + "netchange": "-0.03", + "pctchange": "-0.402%", + "volume": "88276", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -28856,11 +28814,11 @@ { "symbol": "PNM", "name": "PNM Resources Inc. (Holding Co.) Common Stock", - "lastsale": "$43.10", - "netchange": "0.13", - "pctchange": "0.303%", - "volume": "824805", - "marketCap": "3699483069.00", + "lastsale": "$43.00", + "netchange": "-0.10", + "pctchange": "-0.232%", + "volume": "1371121", + "marketCap": "3690899582.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -28870,25 +28828,25 @@ { "symbol": "PNNT", "name": "PennantPark Investment Corporation Common Stock", - "lastsale": "$6.58", - "netchange": "0.07", - "pctchange": "1.075%", - "volume": "490947", - "marketCap": "429177210.00", + "lastsale": "$6.62", + "netchange": "0.04", + "pctchange": "0.608%", + "volume": "352452", + "marketCap": "431786190.00", "country": "United States", "ipoyear": "2022", - "industry": "Finance/Investors Services", + "industry": "Finance: Consumer Services", "sector": "Finance", "url": "/market-activity/stocks/pnnt" }, { "symbol": "PNR", "name": "Pentair plc. Ordinary Share", - "lastsale": "$70.16", - "netchange": "-0.77", - "pctchange": "-1.086%", - "volume": "1273686", - "marketCap": "11597374963.00", + "lastsale": "$71.28", + "netchange": "1.12", + "pctchange": "1.596%", + "volume": "1203360", + "marketCap": "11782509798.00", "country": "Switzerland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -28898,11 +28856,11 @@ { "symbol": "PNW", "name": "Pinnacle West Capital Corporation Common Stock", - "lastsale": "$72.56", - "netchange": "-1.16", - "pctchange": "-1.574%", - "volume": "1136581", - "marketCap": "8228183986.00", + "lastsale": "$72.68", + "netchange": "0.12", + "pctchange": "0.165%", + "volume": "742715", + "marketCap": "8241791787.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -28912,11 +28870,11 @@ { "symbol": "POR", "name": "Portland General Electric Co Common Stock", - "lastsale": "$43.05", - "netchange": "0.05", - "pctchange": "0.116%", - "volume": "1011000", - "marketCap": "4353384024.00", + "lastsale": "$43.68", + "netchange": "0.63", + "pctchange": "1.463%", + "volume": "865692", + "marketCap": "4417092083.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -28929,7 +28887,7 @@ "lastsale": "$10.62", "netchange": "0.00", "pctchange": "0.00%", - "volume": "641", + "volume": "94", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -28940,11 +28898,11 @@ { "symbol": "POST", "name": "Post Holdings Inc. Common Stock", - "lastsale": "$88.24", - "netchange": "1.11", - "pctchange": "1.274%", - "volume": "653307", - "marketCap": "5325668197.00", + "lastsale": "$88.54", + "netchange": "0.30", + "pctchange": "0.34%", + "volume": "662839", + "marketCap": "5343774503.00", "country": "United States", "ipoyear": "2012", "industry": "Packaged Foods", @@ -28954,11 +28912,11 @@ { "symbol": "PPG", "name": "PPG Industries Inc. Common Stock", - "lastsale": "$148.75", - "netchange": "0.07", - "pctchange": "0.047%", - "volume": "2411024", - "marketCap": "35075250000.00", + "lastsale": "$149.51", + "netchange": "0.76", + "pctchange": "0.511%", + "volume": "1926686", + "marketCap": "35254458000.00", "country": "United States", "ipoyear": "", "industry": "Paints/Coatings", @@ -28968,11 +28926,11 @@ { "symbol": "PPL", "name": "PPL Corporation Common Stock", - "lastsale": "$26.82", - "netchange": "-0.08", - "pctchange": "-0.297%", - "volume": "7730311", - "marketCap": "19769676113.00", + "lastsale": "$26.88", + "netchange": "0.06", + "pctchange": "0.224%", + "volume": "8630906", + "marketCap": "19813903576.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -28982,11 +28940,11 @@ { "symbol": "PPT", "name": "Putnam Premier Income Trust Common Stock", - "lastsale": "$3.61", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "204795", - "marketCap": "359297029.00", + "lastsale": "$3.62", + "netchange": "0.01", + "pctchange": "0.277%", + "volume": "238671", + "marketCap": "360292312.00", "country": "United States", "ipoyear": "1988", "industry": "Finance Companies", @@ -28996,11 +28954,11 @@ { "symbol": "PR", "name": "Permian Resources Corporation Class A Common Stock", - "lastsale": "$13.44", - "netchange": "0.12", - "pctchange": "0.901%", - "volume": "7847730", - "marketCap": "10399426101.00", + "lastsale": "$13.35", + "netchange": "-0.09", + "pctchange": "-0.67%", + "volume": "26234936", + "marketCap": "10329787087.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -29010,11 +28968,11 @@ { "symbol": "PRA", "name": "ProAssurance Corporation Common Stock", - "lastsale": "$13.77", - "netchange": "0.02", - "pctchange": "0.145%", - "volume": "366130", - "marketCap": "701847853.00", + "lastsale": "$14.01", + "netchange": "0.24", + "pctchange": "1.743%", + "volume": "309518", + "marketCap": "714080495.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -29024,10 +28982,10 @@ { "symbol": "PRE^J", "name": "PartnerRe Ltd. 4.875% Fixed Rate Non-Cumulative Redeemable Preferred Shares Series J", - "lastsale": "$18.05", - "netchange": "-0.21", - "pctchange": "-1.15%", - "volume": "69507", + "lastsale": "$18.11", + "netchange": "0.06", + "pctchange": "0.332%", + "volume": "42494", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -29038,11 +28996,11 @@ { "symbol": "PRG", "name": "PROG Holdings Inc. Common Stock", - "lastsale": "$30.66", - "netchange": "0.29", - "pctchange": "0.955%", - "volume": "403310", - "marketCap": "1371184553.00", + "lastsale": "$31.73", + "netchange": "1.07", + "pctchange": "3.49%", + "volume": "952782", + "marketCap": "1419037373.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -29052,11 +29010,11 @@ { "symbol": "PRGO", "name": "Perrigo Company plc Ordinary Shares", - "lastsale": "$29.26", - "netchange": "0.01", - "pctchange": "0.034%", - "volume": "2055886", - "marketCap": "3964919868.00", + "lastsale": "$30.78", + "netchange": "1.52", + "pctchange": "5.195%", + "volume": "3073540", + "marketCap": "4170889731.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29066,11 +29024,11 @@ { "symbol": "PRH", "name": "Prudential Financial Inc. 5.950% Junior Subordinated Notes due 2062", - "lastsale": "$25.53", + "lastsale": "$25.48", "netchange": "-0.05", - "pctchange": "-0.195%", - "volume": "32214", - "marketCap": "9216330000.00", + "pctchange": "-0.196%", + "volume": "30156", + "marketCap": "9198280000.00", "country": "United States", "ipoyear": "2022", "industry": "Life Insurance", @@ -29080,11 +29038,11 @@ { "symbol": "PRI", "name": "Primerica Inc. Common Stock", - "lastsale": "$207.95", - "netchange": "1.25", - "pctchange": "0.605%", - "volume": "162107", - "marketCap": "7285314062.00", + "lastsale": "$206.90", + "netchange": "-1.05", + "pctchange": "-0.505%", + "volume": "151117", + "marketCap": "7248528393.00", "country": "United States", "ipoyear": "2010", "industry": "Life Insurance", @@ -29095,9 +29053,9 @@ "symbol": "PRIF^D", "name": "Priority Income Fund Inc. 7.00% Series D Term Preferred Stock due 2029", "lastsale": "$23.3269", - "netchange": "0.2769", - "pctchange": "1.201%", - "volume": "218", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "105", "marketCap": "", "country": "", "ipoyear": "", @@ -29108,10 +29066,10 @@ { "symbol": "PRIF^F", "name": "Priority Income Fund Inc. 6.625% Series F Term Preferred Stock due 2027", - "lastsale": "$22.56", - "netchange": "-0.0592", - "pctchange": "-0.262%", - "volume": "3157", + "lastsale": "$22.6034", + "netchange": "0.0434", + "pctchange": "0.192%", + "volume": "882", "marketCap": "", "country": "", "ipoyear": "", @@ -29122,10 +29080,10 @@ { "symbol": "PRIF^G", "name": "Priority Income Fund Inc. 6.25% Series G Preferred Stock Due 2026", - "lastsale": "$23.48", - "netchange": "0.17", - "pctchange": "0.729%", - "volume": "4150", + "lastsale": "$23.49", + "netchange": "0.01", + "pctchange": "0.043%", + "volume": "4697", "marketCap": "", "country": "", "ipoyear": "", @@ -29136,10 +29094,10 @@ { "symbol": "PRIF^H", "name": "Priority Income Fund Inc. 6.00% Series H Term Preferred Stock due 2026", - "lastsale": "$22.60", - "netchange": "-0.02", - "pctchange": "-0.088%", - "volume": "5918", + "lastsale": "$22.52", + "netchange": "-0.08", + "pctchange": "-0.354%", + "volume": "2393", "marketCap": "", "country": "", "ipoyear": "", @@ -29150,10 +29108,10 @@ { "symbol": "PRIF^I", "name": "Priority Income Fund Inc. 6.125% Series I Term Preferred Stock due 2028", - "lastsale": "$22.42", - "netchange": "0.59", - "pctchange": "2.703%", - "volume": "4896", + "lastsale": "$22.07", + "netchange": "-0.35", + "pctchange": "-1.561%", + "volume": "593", "marketCap": "", "country": "", "ipoyear": "", @@ -29164,10 +29122,10 @@ { "symbol": "PRIF^J", "name": "Priority Income Fund Inc. 6.000% Series J Term Preferred Stock due 2028", - "lastsale": "$22.30", - "netchange": "0.0101", - "pctchange": "0.045%", - "volume": "2141", + "lastsale": "$22.35", + "netchange": "0.05", + "pctchange": "0.224%", + "volume": "5554", "marketCap": "", "country": "", "ipoyear": "", @@ -29178,10 +29136,10 @@ { "symbol": "PRIF^K", "name": "Priority Income Fund Inc. 7.000% Series K Cumulative Preferred Stock", - "lastsale": "$20.41", - "netchange": "0.08", - "pctchange": "0.394%", - "volume": "1124", + "lastsale": "$20.50", + "netchange": "0.09", + "pctchange": "0.441%", + "volume": "915", "marketCap": "", "country": "", "ipoyear": "", @@ -29193,9 +29151,9 @@ "symbol": "PRIF^L", "name": "Priority Income Fund Inc. 6.375% Series L Term Preferred Stock Due 2029", "lastsale": "$22.0204", - "netchange": "0.0704", - "pctchange": "0.321%", - "volume": "3888", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5", "marketCap": "", "country": "", "ipoyear": "", @@ -29206,11 +29164,11 @@ { "symbol": "PRIM", "name": "Primoris Services Corporation Common Stock", - "lastsale": "$32.74", - "netchange": "-0.26", - "pctchange": "-0.788%", - "volume": "394269", - "marketCap": "1747019856.00", + "lastsale": "$33.32", + "netchange": "0.58", + "pctchange": "1.772%", + "volume": "492071", + "marketCap": "1777968895.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -29220,25 +29178,25 @@ { "symbol": "PRLB", "name": "Proto Labs Inc. Common stock", - "lastsale": "$38.91", - "netchange": "1.09", - "pctchange": "2.882%", - "volume": "201103", - "marketCap": "1003329486.00", + "lastsale": "$39.71", + "netchange": "0.80", + "pctchange": "2.056%", + "volume": "158698", + "marketCap": "1023958208.00", "country": "United States", "ipoyear": "2012", - "industry": "Office Equipment/Supplies/Services", + "industry": "Metal Fabrications", "sector": "Industrials", "url": "/market-activity/stocks/prlb" }, { "symbol": "PRM", "name": "Perimeter Solutions SA Ordinary Shares", - "lastsale": "$4.39", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1538325", - "marketCap": "670723068.00", + "lastsale": "$4.64", + "netchange": "0.25", + "pctchange": "5.695%", + "volume": "1291592", + "marketCap": "708919143.00", "country": "Luxembourg", "ipoyear": "2021", "industry": "Newspapers/Magazines", @@ -29248,11 +29206,11 @@ { "symbol": "PRMW", "name": "Primo Water Corporation Common Stock", - "lastsale": "$15.15", - "netchange": "-0.01", - "pctchange": "-0.066%", - "volume": "750675", - "marketCap": "2415036412.00", + "lastsale": "$15.54", + "netchange": "0.39", + "pctchange": "2.574%", + "volume": "908531", + "marketCap": "2477205666.00", "country": "Canada", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -29262,11 +29220,11 @@ { "symbol": "PRO", "name": "PROS Holdings Inc. Common Stock", - "lastsale": "$39.62", - "netchange": "0.05", - "pctchange": "0.126%", - "volume": "284936", - "marketCap": "1832877777.00", + "lastsale": "$39.78", + "netchange": "0.16", + "pctchange": "0.404%", + "volume": "589321", + "marketCap": "1840279606.00", "country": "United States", "ipoyear": "2007", "industry": "EDP Services", @@ -29276,11 +29234,11 @@ { "symbol": "PRS", "name": "Prudential Financial Inc. 5.625% Junior Subordinated Notes due 2058", - "lastsale": "$23.94", - "netchange": "-0.33", - "pctchange": "-1.36%", - "volume": "38618", - "marketCap": "8642340000.00", + "lastsale": "$24.12", + "netchange": "0.18", + "pctchange": "0.752%", + "volume": "52608", + "marketCap": "8707320000.00", "country": "United States", "ipoyear": "2018", "industry": "Life Insurance", @@ -29290,11 +29248,11 @@ { "symbol": "PRT", "name": "PermRock Royalty Trust Trust Units", - "lastsale": "$4.53", - "netchange": "0.18", - "pctchange": "4.138%", - "volume": "63118", - "marketCap": "55110766.00", + "lastsale": "$4.78", + "netchange": "0.25", + "pctchange": "5.519%", + "volume": "98342", + "marketCap": "58152199.00", "country": "United States", "ipoyear": "2018", "industry": "Oil & Gas Production", @@ -29304,11 +29262,11 @@ { "symbol": "PRU", "name": "Prudential Financial Inc. Common Stock", - "lastsale": "$103.17", - "netchange": "-0.69", - "pctchange": "-0.664%", - "volume": "2981222", - "marketCap": "37244370000.00", + "lastsale": "$104.34", + "netchange": "1.17", + "pctchange": "1.134%", + "volume": "2777746", + "marketCap": "37666740000.00", "country": "United States", "ipoyear": "2001", "industry": "Life Insurance", @@ -29318,11 +29276,11 @@ { "symbol": "PSA", "name": "Public Storage Common Stock", - "lastsale": "$289.00", - "netchange": "-1.06", - "pctchange": "-0.365%", - "volume": "678999", - "marketCap": "50816650818.00", + "lastsale": "$294.86", + "netchange": "5.86", + "pctchange": "2.028%", + "volume": "770373", + "marketCap": "51847050727.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -29332,10 +29290,10 @@ { "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": "$23.34", - "netchange": "-0.20", - "pctchange": "-0.85%", - "volume": "10528", + "lastsale": "$23.60", + "netchange": "0.26", + "pctchange": "1.114%", + "volume": "14921", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29346,10 +29304,10 @@ { "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": "$23.54", - "netchange": "-0.25", - "pctchange": "-1.051%", - "volume": "14514", + "lastsale": "$23.61", + "netchange": "0.07", + "pctchange": "0.297%", + "volume": "10688", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29360,10 +29318,10 @@ { "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": "$24.42", - "netchange": "-0.40", - "pctchange": "-1.612%", - "volume": "37342", + "lastsale": "$24.79", + "netchange": "0.37", + "pctchange": "1.515%", + "volume": "24471", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29374,10 +29332,10 @@ { "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": "$22.18", - "netchange": "-0.08", - "pctchange": "-0.359%", - "volume": "26381", + "lastsale": "$22.3656", + "netchange": "0.1856", + "pctchange": "0.837%", + "volume": "10337", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29388,10 +29346,10 @@ { "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": "$20.78", - "netchange": "-0.12", - "pctchange": "-0.574%", - "volume": "12468", + "lastsale": "$20.96", + "netchange": "0.18", + "pctchange": "0.866%", + "volume": "23953", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29402,10 +29360,10 @@ { "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": "$20.91", - "netchange": "-0.20", - "pctchange": "-0.947%", - "volume": "35463", + "lastsale": "$21.07", + "netchange": "0.16", + "pctchange": "0.765%", + "volume": "21599", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29416,10 +29374,10 @@ { "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": "$20.69", - "netchange": "-0.19", - "pctchange": "-0.91%", - "volume": "27374", + "lastsale": "$20.91", + "netchange": "0.22", + "pctchange": "1.063%", + "volume": "38726", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29430,10 +29388,10 @@ { "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": "$18.54", - "netchange": "-0.02", - "pctchange": "-0.108%", - "volume": "11500", + "lastsale": "$18.66", + "netchange": "0.12", + "pctchange": "0.647%", + "volume": "10769", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29444,10 +29402,10 @@ { "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": "$17.03", - "netchange": "-0.1896", - "pctchange": "-1.101%", - "volume": "17599", + "lastsale": "$17.24", + "netchange": "0.21", + "pctchange": "1.233%", + "volume": "23612", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29458,10 +29416,10 @@ { "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": "$17.27", - "netchange": "-0.04", - "pctchange": "-0.231%", - "volume": "29295", + "lastsale": "$17.29", + "netchange": "0.02", + "pctchange": "0.116%", + "volume": "14008", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29472,10 +29430,10 @@ { "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": "$17.80", - "netchange": "-0.17", - "pctchange": "-0.946%", - "volume": "47121", + "lastsale": "$17.99", + "netchange": "0.19", + "pctchange": "1.067%", + "volume": "33429", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29486,10 +29444,10 @@ { "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": "$17.23", - "netchange": "-0.26", - "pctchange": "-1.487%", - "volume": "10756", + "lastsale": "$17.42", + "netchange": "0.19", + "pctchange": "1.103%", + "volume": "13524", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29500,10 +29458,10 @@ { "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": "$17.84", - "netchange": "-0.25", - "pctchange": "-1.382%", - "volume": "21488", + "lastsale": "$17.99", + "netchange": "0.15", + "pctchange": "0.841%", + "volume": "24520", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29514,10 +29472,10 @@ { "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": "$18.09", - "netchange": "-0.10", - "pctchange": "-0.55%", - "volume": "29120", + "lastsale": "$18.10", + "netchange": "0.01", + "pctchange": "0.055%", + "volume": "21816", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29528,10 +29486,10 @@ { "symbol": "PSEC^A", "name": "Prospect Capital Corporation 5.35% Series A Fixed Rate Cumulative Perpetual Preferred Stock", - "lastsale": "$17.35", - "netchange": "0.99", - "pctchange": "6.051%", - "volume": "39902", + "lastsale": "$17.90", + "netchange": "0.55", + "pctchange": "3.17%", + "volume": "21799", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29542,11 +29500,11 @@ { "symbol": "PSF", "name": "Cohen & Steers Select Preferred and Income Fund Inc. Common Stock", - "lastsale": "$19.195", - "netchange": "-0.195", - "pctchange": "-1.006%", - "volume": "26022", - "marketCap": "943215964.00", + "lastsale": "$19.40", + "netchange": "0.205", + "pctchange": "1.068%", + "volume": "35308", + "marketCap": "953289383.00", "country": "", "ipoyear": "2010", "industry": "Investment Managers", @@ -29556,11 +29514,11 @@ { "symbol": "PSFE", "name": "Paysafe Limited Common Shares", - "lastsale": "$11.10", - "netchange": "-0.13", - "pctchange": "-1.158%", - "volume": "500727", - "marketCap": "680097000.00", + "lastsale": "$11.76", + "netchange": "0.66", + "pctchange": "5.946%", + "volume": "558270", + "marketCap": "720535200.00", "country": "", "ipoyear": "2021", "industry": "Business Services", @@ -29570,11 +29528,11 @@ { "symbol": "PSN", "name": "Parsons Corporation Common Stock", - "lastsale": "$62.15", + "lastsale": "$62.36", "netchange": "0.21", - "pctchange": "0.339%", - "volume": "709856", - "marketCap": "6518847435.00", + "pctchange": "0.338%", + "volume": "631179", + "marketCap": "6540874111.00", "country": "United States", "ipoyear": "2019", "industry": "EDP Services", @@ -29584,11 +29542,11 @@ { "symbol": "PSO", "name": "Pearson Plc Common Stock", - "lastsale": "$11.91", - "netchange": "0.02", - "pctchange": "0.168%", - "volume": "195021", - "marketCap": "8503740000.00", + "lastsale": "$12.07", + "netchange": "0.16", + "pctchange": "1.343%", + "volume": "225730", + "marketCap": "8617980000.00", "country": "United Kingdom", "ipoyear": "", "industry": "Books", @@ -29598,11 +29556,11 @@ { "symbol": "PSQH", "name": "PSQ Holdings Inc. Class A Common Stock", - "lastsale": "$5.11", - "netchange": "-0.08", - "pctchange": "-1.541%", - "volume": "77469", - "marketCap": "141080728.00", + "lastsale": "$5.34", + "netchange": "0.23", + "pctchange": "4.501%", + "volume": "272158", + "marketCap": "147430741.00", "country": "", "ipoyear": "2021", "industry": "Advertising", @@ -29612,11 +29570,11 @@ { "symbol": "PSTG", "name": "Pure Storage Inc. Class A Common Stock", - "lastsale": "$37.49", - "netchange": "0.90", - "pctchange": "2.46%", - "volume": "2945476", - "marketCap": "11695231602.00", + "lastsale": "$36.71", + "netchange": "-0.78", + "pctchange": "-2.081%", + "volume": "2901292", + "marketCap": "11599362222.00", "country": "United States", "ipoyear": "2015", "industry": "Electronic Components", @@ -29626,11 +29584,11 @@ { "symbol": "PSTL", "name": "Postal Realty Trust Inc. Class A Common Stock", - "lastsale": "$14.44", - "netchange": "0.04", - "pctchange": "0.278%", - "volume": "131555", - "marketCap": "313557236.00", + "lastsale": "$14.52", + "netchange": "0.08", + "pctchange": "0.554%", + "volume": "87040", + "marketCap": "315294395.00", "country": "United States", "ipoyear": "2019", "industry": "Real Estate Investment Trusts", @@ -29640,11 +29598,11 @@ { "symbol": "PSX", "name": "Phillips 66 Common Stock", - "lastsale": "$131.30", - "netchange": "1.43", - "pctchange": "1.101%", - "volume": "2987702", - "marketCap": "57766166998.00", + "lastsale": "$133.80", + "netchange": "2.50", + "pctchange": "1.904%", + "volume": "2872812", + "marketCap": "58866055935.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -29654,11 +29612,11 @@ { "symbol": "PTA", "name": "Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund Common Shares of Beneficial Interest", - "lastsale": "$18.06", - "netchange": "-0.28", - "pctchange": "-1.527%", - "volume": "251829", - "marketCap": "998238633.00", + "lastsale": "$18.29", + "netchange": "0.23", + "pctchange": "1.274%", + "volume": "376257", + "marketCap": "1010951529.00", "country": "United States", "ipoyear": "2020", "industry": "Trusts Except Educational Religious and Charitable", @@ -29668,10 +29626,10 @@ { "symbol": "PTY", "name": "Pimco Corporate & Income Opportunity Fund", - "lastsale": "$13.39", - "netchange": "-0.03", - "pctchange": "-0.224%", - "volume": "545552", + "lastsale": "$13.38", + "netchange": "-0.01", + "pctchange": "-0.075%", + "volume": "508763", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -29682,11 +29640,11 @@ { "symbol": "PUK", "name": "Prudential Public Limited Company Common Stock", - "lastsale": "$21.93", - "netchange": "-0.15", - "pctchange": "-0.679%", - "volume": "582715", - "marketCap": "30189011708.00", + "lastsale": "$22.09", + "netchange": "0.16", + "pctchange": "0.73%", + "volume": "558256", + "marketCap": "30409268975.00", "country": "United Kingdom", "ipoyear": "", "industry": "Life Insurance", @@ -29696,11 +29654,11 @@ { "symbol": "PUMP", "name": "ProPetro Holding Corp. Common Stock", - "lastsale": "$8.42", - "netchange": "-0.11", - "pctchange": "-1.29%", - "volume": "1156468", - "marketCap": "928201459.00", + "lastsale": "$8.58", + "netchange": "0.16", + "pctchange": "1.90%", + "volume": "1087080", + "marketCap": "945839492.00", "country": "United States", "ipoyear": "2017", "industry": "Oilfield Services/Equipment", @@ -29710,11 +29668,11 @@ { "symbol": "PVH", "name": "PVH Corp. Common Stock", - "lastsale": "$118.68", - "netchange": "0.18", - "pctchange": "0.152%", - "volume": "1251608", - "marketCap": "7077779331.00", + "lastsale": "$122.28", + "netchange": "3.60", + "pctchange": "3.033%", + "volume": "1269853", + "marketCap": "7292474356.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -29724,11 +29682,11 @@ { "symbol": "PVL", "name": "Permianville Royalty Trust Trust Units ", - "lastsale": "$1.73", - "netchange": "-0.04", - "pctchange": "-2.26%", - "volume": "161248", - "marketCap": "57090000.00", + "lastsale": "$1.74", + "netchange": "0.01", + "pctchange": "0.578%", + "volume": "93400", + "marketCap": "57420000.00", "country": "United States", "ipoyear": "2011", "industry": "Oil & Gas Production", @@ -29738,11 +29696,11 @@ { "symbol": "PWR", "name": "Quanta Services Inc. Common Stock", - "lastsale": "$215.00", - "netchange": "-0.02", - "pctchange": "-0.009%", - "volume": "893516", - "marketCap": "31236251350.00", + "lastsale": "$217.71", + "netchange": "2.71", + "pctchange": "1.26%", + "volume": "1537115", + "marketCap": "31629973402.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -29752,11 +29710,11 @@ { "symbol": "PWSC", "name": "PowerSchool Holdings Inc. Class A Common Stock", - "lastsale": "$22.84", - "netchange": "0.29", - "pctchange": "1.286%", - "volume": "1082967", - "marketCap": "4612322368.00", + "lastsale": "$23.30", + "netchange": "0.46", + "pctchange": "2.014%", + "volume": "1096056", + "marketCap": "4705215025.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -29766,11 +29724,11 @@ { "symbol": "PX", "name": "P10 Inc. Class A Common Stock", - "lastsale": "$10.17", - "netchange": "-0.03", - "pctchange": "-0.294%", - "volume": "354826", - "marketCap": "1189450270.00", + "lastsale": "$10.31", + "netchange": "0.14", + "pctchange": "1.377%", + "volume": "564041", + "marketCap": "1205824216.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -29780,11 +29738,11 @@ { "symbol": "PXD", "name": "Pioneer Natural Resources Company Common Stock", - "lastsale": "$228.79", - "netchange": "1.64", - "pctchange": "0.722%", - "volume": "1771189", - "marketCap": "53378739570.00", + "lastsale": "$231.48", + "netchange": "2.69", + "pctchange": "1.176%", + "volume": "1863689", + "marketCap": "54006340468.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -29794,10 +29752,10 @@ { "symbol": "PYN", "name": "PIMCO New York Municipal Income Fund III Common Shares of Beneficial Interest", - "lastsale": "$5.98", - "netchange": "0.02", - "pctchange": "0.336%", - "volume": "23273", + "lastsale": "$6.03", + "netchange": "0.05", + "pctchange": "0.836%", + "volume": "29911", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -29808,10 +29766,10 @@ { "symbol": "PYT", "name": "PPlus Tr GSC-2 Tr Ctf Fltg Rate", - "lastsale": "$22.11", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "7", + "lastsale": "$22.1685", + "netchange": "0.0585", + "pctchange": "0.265%", + "volume": "1100", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -29822,10 +29780,10 @@ { "symbol": "PZC", "name": "PIMCO California Municipal Income Fund III Common Shares of Beneficial Interest", - "lastsale": "$7.44", - "netchange": "-0.07", - "pctchange": "-0.932%", - "volume": "42500", + "lastsale": "$7.36", + "netchange": "-0.08", + "pctchange": "-1.075%", + "volume": "53238", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -29836,11 +29794,11 @@ { "symbol": "QBTS", "name": "D-Wave Quantum Inc. Common Shares", - "lastsale": "$0.9723", - "netchange": "-0.0091", - "pctchange": "-0.927%", - "volume": "1249797", - "marketCap": "110260386.00", + "lastsale": "$1.02", + "netchange": "0.0477", + "pctchange": "4.906%", + "volume": "1436693", + "marketCap": "115669643.00", "country": "", "ipoyear": "2022", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -29850,11 +29808,11 @@ { "symbol": "QD", "name": "Qudian Inc. American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$2.05", - "netchange": "0.03", - "pctchange": "1.485%", - "volume": "863061", - "marketCap": "476104968.00", + "lastsale": "$2.11", + "netchange": "0.06", + "pctchange": "2.927%", + "volume": "867909", + "marketCap": "490039748.00", "country": "China", "ipoyear": "2017", "industry": "Finance: Consumer Services", @@ -29864,11 +29822,11 @@ { "symbol": "QGEN", "name": "Qiagen N.V. Common Shares ", - "lastsale": "$42.36", - "netchange": "-0.09", - "pctchange": "-0.212%", - "volume": "760531", - "marketCap": "9646219200.00", + "lastsale": "$42.97", + "netchange": "0.61", + "pctchange": "1.44%", + "volume": "1308755", + "marketCap": "9785128400.00", "country": "Netherlands", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -29878,11 +29836,11 @@ { "symbol": "QS", "name": "QuantumScape Corporation Class A Common Stock", - "lastsale": "$7.50", - "netchange": "-0.08", - "pctchange": "-1.055%", - "volume": "4365761", - "marketCap": "3671709645.00", + "lastsale": "$7.58", + "netchange": "0.08", + "pctchange": "1.067%", + "volume": "4700154", + "marketCap": "3710874548.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Parts:O.E.M.", @@ -29892,25 +29850,25 @@ { "symbol": "QSR", "name": "Restaurant Brands International Inc. Common Shares", - "lastsale": "$75.31", - "netchange": "1.60", - "pctchange": "2.171%", - "volume": "980230", - "marketCap": "23518065038.00", + "lastsale": "$76.89", + "netchange": "1.58", + "pctchange": "2.098%", + "volume": "3544779", + "marketCap": "24011472856.00", "country": "Canada", "ipoyear": "2014", - "industry": "Restaurants", - "sector": "Consumer Discretionary", + "industry": "", + "sector": "", "url": "/market-activity/stocks/qsr" }, { "symbol": "QTWO", "name": "Q2 Holdings Inc. Common Stock", - "lastsale": "$42.81", - "netchange": "0.74", - "pctchange": "1.759%", - "volume": "1183813", - "marketCap": "2510164564.00", + "lastsale": "$44.07", + "netchange": "1.26", + "pctchange": "2.943%", + "volume": "809958", + "marketCap": "2584044670.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -29920,11 +29878,11 @@ { "symbol": "QUAD", "name": "Quad Graphics Inc Class A Common Stock", - "lastsale": "$5.29", - "netchange": "-0.06", - "pctchange": "-1.121%", - "volume": "76173", - "marketCap": "271421261.00", + "lastsale": "$5.42", + "netchange": "0.13", + "pctchange": "2.457%", + "volume": "100515", + "marketCap": "278091349.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -29934,11 +29892,11 @@ { "symbol": "QVCC", "name": "QVC Inc. 6.250% Senior Secured Notes due 2068", - "lastsale": "$11.45", - "netchange": "0.66", - "pctchange": "6.117%", - "volume": "60480", - "marketCap": "11.00", + "lastsale": "$11.50", + "netchange": "0.05", + "pctchange": "0.437%", + "volume": "74731", + "marketCap": "12.00", "country": "United States", "ipoyear": "2019", "industry": "Catalog/Specialty Distribution", @@ -29948,10 +29906,10 @@ { "symbol": "QVCD", "name": "QVC Inc. 6.375% Senior Secured Notes due 2067", - "lastsale": "$11.355", - "netchange": "0.715", - "pctchange": "6.72%", - "volume": "56575", + "lastsale": "$11.33", + "netchange": "-0.025", + "pctchange": "-0.22%", + "volume": "43733", "marketCap": "0.00", "country": "United States", "ipoyear": "2018", @@ -29962,11 +29920,11 @@ { "symbol": "R", "name": "Ryder System Inc. Common Stock", - "lastsale": "$111.89", - "netchange": "0.45", - "pctchange": "0.404%", - "volume": "213219", - "marketCap": "4959215769.00", + "lastsale": "$113.28", + "netchange": "1.39", + "pctchange": "1.242%", + "volume": "330487", + "marketCap": "5020823687.00", "country": "United States", "ipoyear": "", "industry": "Rental/Leasing Companies", @@ -29976,10 +29934,10 @@ { "symbol": "RA", "name": "Brookfield Real Assets Income Fund Inc. Common Stock", - "lastsale": "$12.72", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "457495", + "lastsale": "$12.80", + "netchange": "0.08", + "pctchange": "0.629%", + "volume": "388065", "marketCap": "0.00", "country": "", "ipoyear": "2016", @@ -29990,11 +29948,11 @@ { "symbol": "RACE", "name": "Ferrari N.V. Common Shares", - "lastsale": "$346.91", - "netchange": "-7.59", - "pctchange": "-2.141%", - "volume": "635245", - "marketCap": "67274001385.00", + "lastsale": "$348.66", + "netchange": "1.75", + "pctchange": "0.504%", + "volume": "419845", + "marketCap": "67613367510.00", "country": "Italy", "ipoyear": "2015", "industry": "Auto Manufacturing", @@ -30004,11 +29962,11 @@ { "symbol": "RAMP", "name": "LiveRamp Holdings Inc. Common Stock", - "lastsale": "$35.38", - "netchange": "0.33", - "pctchange": "0.942%", - "volume": "390044", - "marketCap": "2317774616.00", + "lastsale": "$36.33", + "netchange": "0.95", + "pctchange": "2.685%", + "volume": "675891", + "marketCap": "2380009943.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -30018,11 +29976,11 @@ { "symbol": "RBA", "name": "RB Global Inc. Common Stock", - "lastsale": "$63.81", - "netchange": "0.02", - "pctchange": "0.031%", - "volume": "838537", - "marketCap": "11634654245.00", + "lastsale": "$64.82", + "netchange": "1.01", + "pctchange": "1.583%", + "volume": "848022", + "marketCap": "11818810346.00", "country": "Canada", "ipoyear": "", "industry": "Business Services", @@ -30032,11 +29990,11 @@ { "symbol": "RBC", "name": "RBC Bearings Incorporated Common Stock", - "lastsale": "$272.61", - "netchange": "2.06", - "pctchange": "0.761%", - "volume": "110333", - "marketCap": "7928861577.00", + "lastsale": "$275.89", + "netchange": "3.28", + "pctchange": "1.203%", + "volume": "100646", + "marketCap": "8024260374.00", "country": "United States", "ipoyear": "2022", "industry": "Metal Fabrications", @@ -30046,11 +30004,11 @@ { "symbol": "RBCP", "name": "RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock", - "lastsale": "$125.30", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "297", - "marketCap": "3644350375.00", + "lastsale": "$127.00", + "netchange": "1.70", + "pctchange": "1.357%", + "volume": "3047", + "marketCap": "3693794873.00", "country": "United States", "ipoyear": "2022", "industry": "Metal Fabrications", @@ -30060,11 +30018,11 @@ { "symbol": "RBLX", "name": "Roblox Corporation Class A Common Stock", - "lastsale": "$44.49", - "netchange": "0.57", - "pctchange": "1.298%", - "volume": "7244127", - "marketCap": "27750059041.00", + "lastsale": "$44.73", + "netchange": "0.24", + "pctchange": "0.539%", + "volume": "6791459", + "marketCap": "27899755921.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -30074,11 +30032,11 @@ { "symbol": "RBOT", "name": "Vicarious Surgical Inc. Class A Common Stock", - "lastsale": "$0.2944", - "netchange": "-0.021", - "pctchange": "-6.658%", - "volume": "490990", - "marketCap": "51487454.00", + "lastsale": "$0.3008", + "netchange": "0.0064", + "pctchange": "2.174%", + "volume": "797754", + "marketCap": "52606747.00", "country": "Hong Kong", "ipoyear": "2020", "industry": "Medical Specialities", @@ -30088,25 +30046,25 @@ { "symbol": "RBT", "name": "Rubicon Technologies Inc. Class A Common Stock", - "lastsale": "$1.57", - "netchange": "-0.06", - "pctchange": "-3.681%", - "volume": "199741", - "marketCap": "53974677.00", + "lastsale": "$1.59", + "netchange": "0.02", + "pctchange": "1.274%", + "volume": "237014", + "marketCap": "54662252.00", "country": "", "ipoyear": "2022", - "industry": "Semiconductors", + "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/rbt" }, { "symbol": "RC", "name": "Ready Capital Corproation Common Stock", - "lastsale": "$10.75", - "netchange": "-0.15", - "pctchange": "-1.376%", - "volume": "2188154", - "marketCap": "1850340192.00", + "lastsale": "$10.90", + "netchange": "0.15", + "pctchange": "1.395%", + "volume": "1507415", + "marketCap": "1876158892.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -30116,10 +30074,10 @@ { "symbol": "RC^C", "name": "Ready Capital Corporation 6.25% Series C Cumulative Convertible Preferred Stock", - "lastsale": "$18.622", - "netchange": "0.19", - "pctchange": "1.031%", - "volume": "2244", + "lastsale": "$18.4899", + "netchange": "-0.1321", + "pctchange": "-0.709%", + "volume": "5133", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30130,10 +30088,10 @@ { "symbol": "RC^E", "name": "Ready Capital Corporation 6.50% Series E Cumulative Redeemable Preferred Stock", - "lastsale": "$18.94", - "netchange": "-0.02", - "pctchange": "-0.105%", - "volume": "15185", + "lastsale": "$19.00", + "netchange": "0.06", + "pctchange": "0.317%", + "volume": "23961", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30144,11 +30102,11 @@ { "symbol": "RCB", "name": "Ready Capital Corporation 6.20% Senior Notes due 2026", - "lastsale": "$23.85", - "netchange": "-0.16", - "pctchange": "-0.666%", - "volume": "11529", - "marketCap": "4105173356.00", + "lastsale": "$23.95", + "netchange": "0.10", + "pctchange": "0.419%", + "volume": "1348", + "marketCap": "4122385823.00", "country": "United States", "ipoyear": "2019", "industry": "Real Estate Investment Trusts", @@ -30158,11 +30116,11 @@ { "symbol": "RCC", "name": "Ready Capital Corporation 5.75% Senior Notes due 2026", - "lastsale": "$24.24", - "netchange": "0.14", - "pctchange": "0.581%", - "volume": "2325", - "marketCap": "4172301977.00", + "lastsale": "$24.10", + "netchange": "-0.14", + "pctchange": "-0.578%", + "volume": "1680", + "marketCap": "4148204523.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -30172,10 +30130,10 @@ { "symbol": "RCFA", "name": "RCF Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$11.03", - "netchange": "-0.04", - "pctchange": "-0.361%", - "volume": "1490", + "lastsale": "$11.00", + "netchange": "-0.03", + "pctchange": "-0.272%", + "volume": "1096", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -30186,11 +30144,11 @@ { "symbol": "RCI", "name": "Rogers Communication Inc. Common Stock", - "lastsale": "$45.16", - "netchange": "0.28", - "pctchange": "0.624%", - "volume": "502231", - "marketCap": "23870040560.00", + "lastsale": "$45.80", + "netchange": "0.64", + "pctchange": "1.417%", + "volume": "440810", + "marketCap": "24208322800.00", "country": "Canada", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -30200,11 +30158,11 @@ { "symbol": "RCL", "name": "Royal Caribbean Cruises Ltd. Common Stock", - "lastsale": "$121.10", - "netchange": "-1.42", - "pctchange": "-1.159%", - "volume": "2209599", - "marketCap": "31030071094.00", + "lastsale": "$123.88", + "netchange": "2.78", + "pctchange": "2.296%", + "volume": "2999117", + "marketCap": "31742404684.00", "country": "United States", "ipoyear": "1993", "industry": "Marine Transportation", @@ -30214,10 +30172,10 @@ { "symbol": "RCS", "name": "PIMCO Strategic Income Fund Inc.", - "lastsale": "$6.09", - "netchange": "0.03", - "pctchange": "0.495%", - "volume": "102889", + "lastsale": "$6.03", + "netchange": "-0.06", + "pctchange": "-0.985%", + "volume": "134083", "marketCap": "0.00", "country": "United States", "ipoyear": "1994", @@ -30228,11 +30186,11 @@ { "symbol": "RCUS", "name": "Arcus Biosciences Inc. Common Stock", - "lastsale": "$17.72", - "netchange": "-0.40", - "pctchange": "-2.208%", - "volume": "950929", - "marketCap": "1326440612.00", + "lastsale": "$18.34", + "netchange": "0.62", + "pctchange": "3.499%", + "volume": "794788", + "marketCap": "1372851062.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30242,11 +30200,11 @@ { "symbol": "RDN", "name": "Radian Group Inc. Common Stock", - "lastsale": "$27.87", - "netchange": "-0.18", - "pctchange": "-0.642%", - "volume": "1235059", - "marketCap": "4268578620.00", + "lastsale": "$28.30", + "netchange": "0.43", + "pctchange": "1.543%", + "volume": "1614307", + "marketCap": "4334437565.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -30256,11 +30214,11 @@ { "symbol": "RDW", "name": "Redwire Corporation Common Stock", - "lastsale": "$2.80", - "netchange": "0.04", - "pctchange": "1.449%", - "volume": "137964", - "marketCap": "181439555.00", + "lastsale": "$2.95", + "netchange": "0.15", + "pctchange": "5.357%", + "volume": "114846", + "marketCap": "191159531.00", "country": "United States", "ipoyear": "2021", "industry": "Military/Government/Technical", @@ -30270,11 +30228,11 @@ { "symbol": "RDY", "name": "Dr. Reddy's Laboratories Ltd Common Stock", - "lastsale": "$67.21", - "netchange": "0.59", - "pctchange": "0.886%", - "volume": "282699", - "marketCap": "11192338546.00", + "lastsale": "$68.18", + "netchange": "0.97", + "pctchange": "1.443%", + "volume": "275793", + "marketCap": "11353870586.00", "country": "India", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30284,11 +30242,11 @@ { "symbol": "RELX", "name": "RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share)", - "lastsale": "$38.69", - "netchange": "0.49", - "pctchange": "1.283%", - "volume": "814326", - "marketCap": "73083872421.00", + "lastsale": "$38.95", + "netchange": "0.26", + "pctchange": "0.672%", + "volume": "1069423", + "marketCap": "73575002088.00", "country": "United Kingdom", "ipoyear": "2015", "industry": "Business Services", @@ -30299,9 +30257,9 @@ "symbol": "RERE", "name": "ATRenew Inc. American Depositary Shares (every three of which representing two Class A ordinary shares)", "lastsale": "$1.73", - "netchange": "0.02", - "pctchange": "1.17%", - "volume": "623811", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "453070", "marketCap": "387215845.00", "country": "Cayman Islands", "ipoyear": "2021", @@ -30312,11 +30270,11 @@ { "symbol": "RES", "name": "RPC Inc. Common Stock", - "lastsale": "$7.30", - "netchange": "-0.02", - "pctchange": "-0.273%", - "volume": "1761780", - "marketCap": "1578467116.00", + "lastsale": "$7.39", + "netchange": "0.09", + "pctchange": "1.233%", + "volume": "1674480", + "marketCap": "1597927669.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -30326,11 +30284,11 @@ { "symbol": "REVG", "name": "REV Group Inc. Common Stock", - "lastsale": "$18.00", - "netchange": "-0.55", - "pctchange": "-2.965%", - "volume": "287816", - "marketCap": "1071104922.00", + "lastsale": "$18.23", + "netchange": "0.23", + "pctchange": "1.278%", + "volume": "251191", + "marketCap": "1084791263.00", "country": "United States", "ipoyear": "2017", "industry": "Auto Manufacturing", @@ -30340,11 +30298,11 @@ { "symbol": "REX", "name": "REX American Resources Corporation", - "lastsale": "$44.79", - "netchange": "0.89", - "pctchange": "2.027%", - "volume": "123243", - "marketCap": "783992739.00", + "lastsale": "$47.56", + "netchange": "2.77", + "pctchange": "6.184%", + "volume": "273866", + "marketCap": "832478112.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -30354,11 +30312,11 @@ { "symbol": "REXR", "name": "Rexford Industrial Realty Inc. Common Stock", - "lastsale": "$56.01", - "netchange": "-0.55", - "pctchange": "-0.972%", - "volume": "1692491", - "marketCap": "11823560837.00", + "lastsale": "$56.46", + "netchange": "0.45", + "pctchange": "0.803%", + "volume": "2058300", + "marketCap": "11918554631.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -30368,10 +30326,10 @@ { "symbol": "REXR^B", "name": "Rexford Industrial Realty Inc. 5.875% Series B Cumulative Redeemable Preferred Stock", - "lastsale": "$22.67", - "netchange": "-0.08", - "pctchange": "-0.352%", - "volume": "2980", + "lastsale": "$22.7707", + "netchange": "0.1007", + "pctchange": "0.444%", + "volume": "4017", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30382,10 +30340,10 @@ { "symbol": "REXR^C", "name": "Rexford Industrial Realty Inc. 5.625% Series C Cumulative Redeemable Preferred Stock par value $0.01 per share", - "lastsale": "$21.64", - "netchange": "-0.04", - "pctchange": "-0.185%", - "volume": "4378", + "lastsale": "$21.7199", + "netchange": "0.0799", + "pctchange": "0.369%", + "volume": "9717", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30396,11 +30354,11 @@ { "symbol": "REZI", "name": "Resideo Technologies Inc. Common Stock ", - "lastsale": "$18.20", - "netchange": "-0.22", - "pctchange": "-1.194%", - "volume": "987835", - "marketCap": "2658801454.00", + "lastsale": "$18.66", + "netchange": "0.46", + "pctchange": "2.527%", + "volume": "942640", + "marketCap": "2726001931.00", "country": "United States", "ipoyear": "2018", "industry": "Wholesale Distributors", @@ -30410,11 +30368,11 @@ { "symbol": "RF", "name": "Regions Financial Corporation Common Stock", - "lastsale": "$19.13", - "netchange": "-0.40", - "pctchange": "-2.048%", - "volume": "10048676", - "marketCap": "17792142264.00", + "lastsale": "$19.36", + "netchange": "0.23", + "pctchange": "1.202%", + "volume": "8389724", + "marketCap": "18006057200.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -30424,10 +30382,10 @@ { "symbol": "RF^B", "name": "Regions Financial Corporation Depositary Shares Representing 1/40th Perpetual Preferred Series B", - "lastsale": "$23.14", - "netchange": "-0.04", - "pctchange": "-0.173%", - "volume": "115336", + "lastsale": "$23.20", + "netchange": "0.06", + "pctchange": "0.259%", + "volume": "122954", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30438,10 +30396,10 @@ { "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": "$21.63", - "netchange": "-0.15", - "pctchange": "-0.689%", - "volume": "186343", + "lastsale": "$21.78", + "netchange": "0.15", + "pctchange": "0.693%", + "volume": "93291", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30452,10 +30410,10 @@ { "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": "$17.27", - "netchange": "0.04", - "pctchange": "0.232%", - "volume": "66407", + "lastsale": "$17.45", + "netchange": "0.18", + "pctchange": "1.042%", + "volume": "70223", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30466,11 +30424,11 @@ { "symbol": "RFI", "name": "Cohen & Steers Total Return Realty Fund Inc. Common Stock", - "lastsale": "$11.70", - "netchange": "0.03", - "pctchange": "0.257%", - "volume": "102529", - "marketCap": "574921948.00", + "lastsale": "$11.79", + "netchange": "0.09", + "pctchange": "0.769%", + "volume": "51465", + "marketCap": "579344424.00", "country": "United States", "ipoyear": "1993", "industry": "Investment Managers", @@ -30480,25 +30438,25 @@ { "symbol": "RFL", "name": "Rafael Holdings Inc. Class B Common Stock", - "lastsale": "$1.79", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "23658", - "marketCap": "43866877.00", + "lastsale": "$1.83", + "netchange": "0.04", + "pctchange": "2.235%", + "volume": "18740", + "marketCap": "44847142.00", "country": "United States", "ipoyear": "2018", - "industry": "Biotechnology: Pharmaceutical Preparations", - "sector": "Health Care", + "industry": "Real Estate", + "sector": "Finance", "url": "/market-activity/stocks/rfl" }, { "symbol": "RFM", "name": "RiverNorth Flexible Municipal Income Fund Inc. Common Stock", - "lastsale": "$15.19", - "netchange": "-0.01", - "pctchange": "-0.066%", - "volume": "50540", - "marketCap": "92882278.00", + "lastsale": "$15.17", + "netchange": "-0.02", + "pctchange": "-0.132%", + "volume": "31058", + "marketCap": "92759984.00", "country": "", "ipoyear": "2020", "industry": "Finance/Investors Services", @@ -30509,9 +30467,9 @@ "symbol": "RFMZ", "name": "RiverNorth Flexible Municipal Income Fund II Inc. Common Stock", "lastsale": "$13.32", - "netchange": "-0.13", - "pctchange": "-0.967%", - "volume": "108579", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "213233", "marketCap": "324365390.00", "country": "", "ipoyear": "2021", @@ -30522,11 +30480,11 @@ { "symbol": "RGA", "name": "Reinsurance Group of America Incorporated Common Stock", - "lastsale": "$164.43", - "netchange": "4.24", - "pctchange": "2.647%", - "volume": "603817", - "marketCap": "10836884939.00", + "lastsale": "$163.22", + "netchange": "-1.21", + "pctchange": "-0.736%", + "volume": "333914", + "marketCap": "10757138963.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -30536,11 +30494,11 @@ { "symbol": "RGR", "name": "Sturm Ruger & Company Inc. Common Stock", - "lastsale": "$43.91", - "netchange": "0.28", - "pctchange": "0.642%", - "volume": "158981", - "marketCap": "778202967.00", + "lastsale": "$44.97", + "netchange": "1.06", + "pctchange": "2.414%", + "volume": "165355", + "marketCap": "796989010.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -30550,11 +30508,11 @@ { "symbol": "RGS", "name": "Regis Corporation Common Stock", - "lastsale": "$6.68", - "netchange": "-0.42", - "pctchange": "-5.915%", - "volume": "34475", - "marketCap": "15223466.00", + "lastsale": "$6.43", + "netchange": "-0.25", + "pctchange": "-3.743%", + "volume": "51467", + "marketCap": "14653726.00", "country": "United States", "ipoyear": "1991", "industry": "Other Consumer Services", @@ -30564,11 +30522,11 @@ { "symbol": "RGT", "name": "Royce Global Value Trust Inc. Common Stock", - "lastsale": "$9.50", - "netchange": "-0.05", - "pctchange": "-0.524%", - "volume": "10192", - "marketCap": "59535959.00", + "lastsale": "$9.55", + "netchange": "0.05", + "pctchange": "0.526%", + "volume": "26383", + "marketCap": "59849306.00", "country": "", "ipoyear": "2013", "industry": "Trusts Except Educational Religious and Charitable", @@ -30578,11 +30536,11 @@ { "symbol": "RH", "name": "RH Common Stock", - "lastsale": "$305.29", - "netchange": "-3.33", - "pctchange": "-1.079%", - "volume": "573174", - "marketCap": "5562204900.00", + "lastsale": "$312.20", + "netchange": "6.91", + "pctchange": "2.263%", + "volume": "508668", + "marketCap": "5688101051.00", "country": "United States", "ipoyear": "2012", "industry": "Other Specialty Stores", @@ -30592,11 +30550,11 @@ { "symbol": "RHI", "name": "Robert Half Inc. Common Stock", - "lastsale": "$87.20", - "netchange": "0.19", - "pctchange": "0.218%", - "volume": "617651", - "marketCap": "9234040076.00", + "lastsale": "$87.37", + "netchange": "0.17", + "pctchange": "0.195%", + "volume": "676690", + "marketCap": "9252042218.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -30606,11 +30564,11 @@ { "symbol": "RHP", "name": "Ryman Hospitality Properties Inc. (REIT)", - "lastsale": "$108.68", - "netchange": "-0.65", - "pctchange": "-0.595%", - "volume": "488327", - "marketCap": "6489119671.00", + "lastsale": "$109.54", + "netchange": "0.86", + "pctchange": "0.791%", + "volume": "459238", + "marketCap": "6540468980.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -30620,11 +30578,11 @@ { "symbol": "RIG", "name": "Transocean Ltd (Switzerland) Common Stock", - "lastsale": "$6.13", - "netchange": "0.02", - "pctchange": "0.327%", - "volume": "11874430", - "marketCap": "4959359086.00", + "lastsale": "$6.25", + "netchange": "0.12", + "pctchange": "1.958%", + "volume": "16300635", + "marketCap": "5056442788.00", "country": "Switzerland", "ipoyear": "", "industry": "Oil & Gas Production", @@ -30634,11 +30592,11 @@ { "symbol": "RIO", "name": "Rio Tinto Plc Common Stock", - "lastsale": "$72.83", - "netchange": "0.38", - "pctchange": "0.524%", - "volume": "2647857", - "marketCap": "118498781402.00", + "lastsale": "$73.79", + "netchange": "0.96", + "pctchange": "1.318%", + "volume": "2118158", + "marketCap": "120060759023.00", "country": "Australia", "ipoyear": "2002", "industry": "Metal Mining", @@ -30648,11 +30606,11 @@ { "symbol": "RITM", "name": "Rithm Capital Corp. Common Stock", - "lastsale": "$10.87", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4041070", - "marketCap": "5252536843.00", + "lastsale": "$11.08", + "netchange": "0.21", + "pctchange": "1.932%", + "volume": "6668767", + "marketCap": "5354011796.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -30662,10 +30620,10 @@ { "symbol": "RITM^A", "name": "Rithm Capital Corp. 7.50% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.10", - "netchange": "-0.15", - "pctchange": "-0.619%", - "volume": "10204", + "lastsale": "$24.22", + "netchange": "0.12", + "pctchange": "0.498%", + "volume": "14122", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30676,10 +30634,10 @@ { "symbol": "RITM^B", "name": "Rithm Capital Corp. 7.125% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$23.46", - "netchange": "0.01", - "pctchange": "0.043%", - "volume": "10289", + "lastsale": "$23.55", + "netchange": "0.09", + "pctchange": "0.384%", + "volume": "28453", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30690,10 +30648,10 @@ { "symbol": "RITM^C", "name": "Rithm Capital Corp. 6.375% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$21.25", - "netchange": "-0.05", - "pctchange": "-0.235%", - "volume": "27334", + "lastsale": "$21.53", + "netchange": "0.28", + "pctchange": "1.318%", + "volume": "45915", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30704,10 +30662,10 @@ { "symbol": "RITM^D", "name": "Rithm Capital Corp. 7.00% Fixed-Rate Reset Series D Cumulative Redeemable Preferred Stock", - "lastsale": "$22.08", - "netchange": "-0.15", - "pctchange": "-0.675%", - "volume": "83831", + "lastsale": "$22.42", + "netchange": "0.34", + "pctchange": "1.54%", + "volume": "57057", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30718,10 +30676,10 @@ { "symbol": "RIV", "name": "RiverNorth Opportunities Fund Inc. Common Stock", - "lastsale": "$11.19", - "netchange": "0.09", - "pctchange": "0.811%", - "volume": "108378", + "lastsale": "$11.251", + "netchange": "0.061", + "pctchange": "0.545%", + "volume": "99449", "marketCap": "0.00", "country": "", "ipoyear": "2015", @@ -30732,10 +30690,10 @@ { "symbol": "RIV^A", "name": "RiverNorth Opportunities Fund Inc. 6.00% Series A Perpetual Preferred Stock", - "lastsale": "$22.93", - "netchange": "-0.18", - "pctchange": "-0.779%", - "volume": "18751", + "lastsale": "$22.85", + "netchange": "-0.08", + "pctchange": "-0.349%", + "volume": "26286", "marketCap": "", "country": "", "ipoyear": "", @@ -30746,11 +30704,11 @@ { "symbol": "RJF", "name": "Raymond James Financial Inc. Common Stock", - "lastsale": "$111.40", - "netchange": "1.38", - "pctchange": "1.254%", - "volume": "908116", - "marketCap": "23238792953.00", + "lastsale": "$113.67", + "netchange": "2.27", + "pctchange": "2.038%", + "volume": "1091547", + "marketCap": "23712330296.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -30760,10 +30718,10 @@ { "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": "$25.00", - "netchange": "0.0499", - "pctchange": "0.20%", - "volume": "7753", + "lastsale": "$24.91", + "netchange": "-0.09", + "pctchange": "-0.36%", + "volume": "8767", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30774,11 +30732,11 @@ { "symbol": "RKT", "name": "Rocket Companies Inc. Class A Common Stock", - "lastsale": "$14.00", - "netchange": "0.26", - "pctchange": "1.892%", - "volume": "4484801", - "marketCap": "27751873478.00", + "lastsale": "$14.42", + "netchange": "0.42", + "pctchange": "3.00%", + "volume": "6095775", + "marketCap": "28584429682.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -30788,11 +30746,11 @@ { "symbol": "RL", "name": "Ralph Lauren Corporation Common Stock", - "lastsale": "$143.59", - "netchange": "2.54", - "pctchange": "1.801%", - "volume": "1024546", - "marketCap": "9280664101.00", + "lastsale": "$146.41", + "netchange": "2.82", + "pctchange": "1.964%", + "volume": "1103357", + "marketCap": "9462929389.00", "country": "United States", "ipoyear": "1997", "industry": "Apparel", @@ -30802,11 +30760,11 @@ { "symbol": "RLI", "name": "RLI Corp. Common Stock (DE)", - "lastsale": "$129.40", - "netchange": "2.87", - "pctchange": "2.268%", - "volume": "190672", - "marketCap": "5903974767.00", + "lastsale": "$129.50", + "netchange": "0.10", + "pctchange": "0.077%", + "volume": "178992", + "marketCap": "5908537345.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -30816,11 +30774,11 @@ { "symbol": "RLJ", "name": "RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value", - "lastsale": "$11.55", - "netchange": "-0.01", - "pctchange": "-0.087%", - "volume": "1216537", - "marketCap": "1800002335.00", + "lastsale": "$11.68", + "netchange": "0.13", + "pctchange": "1.126%", + "volume": "2608640", + "marketCap": "1820262101.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -30830,10 +30788,10 @@ { "symbol": "RLJ^A", "name": "RLJ Lodging Trust $1.95 Series A Cumulative Convertible Preferred Shares", - "lastsale": "$24.35", - "netchange": "0.10", - "pctchange": "0.412%", - "volume": "27596", + "lastsale": "$24.22", + "netchange": "-0.13", + "pctchange": "-0.534%", + "volume": "32528", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30844,10 +30802,10 @@ { "symbol": "RLTY", "name": "Cohen & Steers Real Estate Opportunities and Income Fund Common Shares of Beneficial Interest", - "lastsale": "$14.02", - "netchange": "0.09", - "pctchange": "0.646%", - "volume": "99216", + "lastsale": "$14.06", + "netchange": "0.04", + "pctchange": "0.285%", + "volume": "74054", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -30858,11 +30816,11 @@ { "symbol": "RLX", "name": "RLX Technology Inc. American Depositary Shares each representing the right to receive one (1) Class A ordinary share", - "lastsale": "$2.12", - "netchange": "0.02", - "pctchange": "0.952%", - "volume": "9372930", - "marketCap": "3330076008.00", + "lastsale": "$2.08", + "netchange": "-0.04", + "pctchange": "-1.887%", + "volume": "8103190", + "marketCap": "3267244386.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -30872,11 +30830,11 @@ { "symbol": "RM", "name": "Regional Management Corp. Common Stock", - "lastsale": "$24.69", - "netchange": "-0.40", - "pctchange": "-1.594%", - "volume": "17914", - "marketCap": "242819706.00", + "lastsale": "$25.72", + "netchange": "1.03", + "pctchange": "4.172%", + "volume": "21034", + "marketCap": "252949487.00", "country": "United States", "ipoyear": "2012", "industry": "Finance: Consumer Services", @@ -30886,11 +30844,11 @@ { "symbol": "RMAX", "name": "RE/MAX Holdings Inc. Class A Common Stock", - "lastsale": "$12.30", - "netchange": "-0.87", - "pctchange": "-6.606%", - "volume": "564404", - "marketCap": "224319134.00", + "lastsale": "$12.78", + "netchange": "0.48", + "pctchange": "3.902%", + "volume": "479415", + "marketCap": "233073052.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate", @@ -30900,11 +30858,11 @@ { "symbol": "RMD", "name": "ResMed Inc. Common Stock", - "lastsale": "$169.91", - "netchange": "0.86", - "pctchange": "0.509%", - "volume": "653413", - "marketCap": "24992386428.00", + "lastsale": "$173.58", + "netchange": "3.67", + "pctchange": "2.16%", + "volume": "639606", + "marketCap": "25532213738.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -30914,11 +30872,11 @@ { "symbol": "RMI", "name": "RiverNorth Opportunistic Municipal Income Fund Inc. Common Stock", - "lastsale": "$15.38", - "netchange": "-0.04", - "pctchange": "-0.259%", - "volume": "41110", - "marketCap": "98020862.00", + "lastsale": "$15.52", + "netchange": "0.14", + "pctchange": "0.91%", + "volume": "66702", + "marketCap": "98913119.00", "country": "", "ipoyear": "2018", "industry": "Finance/Investors Services", @@ -30928,11 +30886,11 @@ { "symbol": "RMM", "name": "RiverNorth Managed Duration Municipal Income Fund Inc. Common Stock", - "lastsale": "$14.46", - "netchange": "-0.03", - "pctchange": "-0.207%", - "volume": "148850", - "marketCap": "285435021.00", + "lastsale": "$14.45", + "netchange": "-0.01", + "pctchange": "-0.069%", + "volume": "170168", + "marketCap": "285237625.00", "country": "", "ipoyear": "2019", "industry": "Trusts Except Educational Religious and Charitable", @@ -30942,11 +30900,11 @@ { "symbol": "RMMZ", "name": "RiverNorth Managed Duration Municipal Income Fund II Inc. Common Stock", - "lastsale": "$14.95", - "netchange": "0.01", - "pctchange": "0.067%", - "volume": "89640", - "marketCap": "295107439.00", + "lastsale": "$15.03", + "netchange": "0.08", + "pctchange": "0.535%", + "volume": "85751", + "marketCap": "296686609.00", "country": "", "ipoyear": "2022", "industry": "Investment Managers", @@ -30956,10 +30914,10 @@ { "symbol": "RMPL^", "name": "RiverNorth Capital and Income Fund 5.875%% Series A Term Preferred Stock $0.0001 par value per share", - "lastsale": "$24.9202", - "netchange": "-0.0283", - "pctchange": "-0.113%", - "volume": "3828", + "lastsale": "$24.98", + "netchange": "0.0598", + "pctchange": "0.24%", + "volume": "588", "marketCap": "", "country": "", "ipoyear": "", @@ -30970,11 +30928,11 @@ { "symbol": "RMT", "name": "Royce Micro-Cap Trust Inc. Common Stock", - "lastsale": "$8.92", - "netchange": "-0.03", - "pctchange": "-0.335%", - "volume": "165619", - "marketCap": "412720434.00", + "lastsale": "$9.09", + "netchange": "0.17", + "pctchange": "1.906%", + "volume": "168646", + "marketCap": "420586183.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -30984,11 +30942,11 @@ { "symbol": "RNG", "name": "RingCentral Inc. Class A Common Stock", - "lastsale": "$33.97", - "netchange": "0.35", - "pctchange": "1.041%", - "volume": "1287594", - "marketCap": "3184587832.00", + "lastsale": "$34.47", + "netchange": "0.50", + "pctchange": "1.472%", + "volume": "962084", + "marketCap": "3231461365.00", "country": "United States", "ipoyear": "2013", "industry": "EDP Services", @@ -30998,11 +30956,11 @@ { "symbol": "RNGR", "name": "Ranger Energy Services Inc. Class A Common Stock", - "lastsale": "$10.10", - "netchange": "-0.17", - "pctchange": "-1.655%", - "volume": "256284", - "marketCap": "246568401.00", + "lastsale": "$10.41", + "netchange": "0.31", + "pctchange": "3.069%", + "volume": "198672", + "marketCap": "254136342.00", "country": "United States", "ipoyear": "2017", "industry": "Oilfield Services/Equipment", @@ -31012,11 +30970,11 @@ { "symbol": "RNP", "name": "Cohen & Steers REIT and Preferred and Income Fund Inc. Common Shares", - "lastsale": "$19.75", - "netchange": "0.10", - "pctchange": "0.509%", - "volume": "143177", - "marketCap": "970487903.00", + "lastsale": "$20.11", + "netchange": "0.36", + "pctchange": "1.823%", + "volume": "219050", + "marketCap": "988177809.00", "country": "United States", "ipoyear": "2003", "industry": "Investment Managers", @@ -31026,11 +30984,11 @@ { "symbol": "RNR", "name": "RenaissanceRe Holdings Ltd. Common Stock", - "lastsale": "$198.49", - "netchange": "2.38", - "pctchange": "1.214%", - "volume": "446668", - "marketCap": "10157134845.00", + "lastsale": "$199.92", + "netchange": "1.43", + "pctchange": "0.72%", + "volume": "487255", + "marketCap": "10230310838.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -31040,10 +30998,10 @@ { "symbol": "RNR^F", "name": "RenaissanceRe Holdings Ltd. Depositary Shares each Representing a 1/1000th Interest in a 5.750% Series F Preference Share", - "lastsale": "$23.40", - "netchange": "-0.24", - "pctchange": "-1.015%", - "volume": "18489", + "lastsale": "$23.64", + "netchange": "0.24", + "pctchange": "1.026%", + "volume": "13694", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -31054,10 +31012,10 @@ { "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": "$16.90", - "netchange": "-0.36", - "pctchange": "-2.086%", - "volume": "45444", + "lastsale": "$17.18", + "netchange": "0.28", + "pctchange": "1.657%", + "volume": "44854", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -31068,11 +31026,11 @@ { "symbol": "RNST", "name": "Renasant Corporation Common Stock", - "lastsale": "$33.14", - "netchange": "-0.10", - "pctchange": "-0.301%", - "volume": "215164", - "marketCap": "1860530801.00", + "lastsale": "$33.64", + "netchange": "0.50", + "pctchange": "1.509%", + "volume": "252117", + "marketCap": "1888601574.00", "country": "United States", "ipoyear": "2023", "industry": "Major Banks", @@ -31082,11 +31040,11 @@ { "symbol": "ROG", "name": "Rogers Corporation Common Stock", - "lastsale": "$132.18", - "netchange": "1.50", - "pctchange": "1.148%", - "volume": "138501", - "marketCap": "2460731481.00", + "lastsale": "$135.15", + "netchange": "2.97", + "pctchange": "2.247%", + "volume": "142459", + "marketCap": "2516022543.00", "country": "United States", "ipoyear": "1960", "industry": "Major Chemicals", @@ -31096,11 +31054,11 @@ { "symbol": "ROK", "name": "Rockwell Automation Inc. Common Stock", - "lastsale": "$305.30", - "netchange": "0.93", - "pctchange": "0.306%", - "volume": "536070", - "marketCap": "35009524325.00", + "lastsale": "$310.48", + "netchange": "5.18", + "pctchange": "1.697%", + "volume": "629511", + "marketCap": "35603528046.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -31110,11 +31068,11 @@ { "symbol": "ROL", "name": "Rollins Inc. Common Stock", - "lastsale": "$42.64", - "netchange": "0.49", - "pctchange": "1.163%", - "volume": "1327013", - "marketCap": "20639374265.00", + "lastsale": "$42.52", + "netchange": "-0.12", + "pctchange": "-0.281%", + "volume": "1616017", + "marketCap": "20581289722.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -31124,10 +31082,10 @@ { "symbol": "ROSS", "name": "Ross Acquisition Corp II Class A Ordinary Shares", - "lastsale": "$10.86", - "netchange": "-0.02", - "pctchange": "-0.184%", - "volume": "230", + "lastsale": "$10.88", + "netchange": "0.02", + "pctchange": "0.184%", + "volume": "721", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -31138,11 +31096,11 @@ { "symbol": "RPM", "name": "RPM International Inc. Common Stock", - "lastsale": "$111.60", - "netchange": "-0.32", - "pctchange": "-0.286%", - "volume": "447942", - "marketCap": "14377234374.00", + "lastsale": "$112.77", + "netchange": "1.17", + "pctchange": "1.048%", + "volume": "540916", + "marketCap": "14527963444.00", "country": "United States", "ipoyear": "", "industry": "Paints/Coatings", @@ -31152,11 +31110,11 @@ { "symbol": "RPT", "name": "RPT Realty Common Stock", - "lastsale": "$13.23", - "netchange": "-0.25", - "pctchange": "-1.855%", - "volume": "471819", - "marketCap": "1147881370.00", + "lastsale": "$13.36", + "netchange": "0.13", + "pctchange": "0.983%", + "volume": "738352", + "marketCap": "1159160627.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -31166,10 +31124,10 @@ { "symbol": "RPT^D", "name": "RPT Realty 7.25% ", - "lastsale": "$58.20", - "netchange": "0.0493", - "pctchange": "0.085%", - "volume": "8690", + "lastsale": "$57.51", + "netchange": "-0.69", + "pctchange": "-1.186%", + "volume": "7466", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31180,11 +31138,11 @@ { "symbol": "RQI", "name": "Cohen & Steers Quality Income Realty Fund Inc Common Shares", - "lastsale": "$11.89", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "525098", - "marketCap": "1596831851.00", + "lastsale": "$11.94", + "netchange": "0.05", + "pctchange": "0.421%", + "volume": "411568", + "marketCap": "1603546872.00", "country": "United States", "ipoyear": "2002", "industry": "Trusts Except Educational Religious and Charitable", @@ -31195,9 +31153,9 @@ "symbol": "RRAC", "name": "Rigel Resource Acquisition Corp. Class A Ordinary Shares", "lastsale": "$11.00", - "netchange": "0.01", - "pctchange": "0.091%", - "volume": "72966", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "27678", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -31208,11 +31166,11 @@ { "symbol": "RRC", "name": "Range Resources Corporation Common Stock", - "lastsale": "$30.37", - "netchange": "0.45", - "pctchange": "1.504%", - "volume": "3219635", - "marketCap": "7328429266.00", + "lastsale": "$30.48", + "netchange": "0.11", + "pctchange": "0.362%", + "volume": "1990231", + "marketCap": "7354972803.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -31222,11 +31180,11 @@ { "symbol": "RRX", "name": "Regal Rexnord Corporation Common Stock", - "lastsale": "$145.30", - "netchange": "-1.16", - "pctchange": "-0.792%", - "volume": "314180", - "marketCap": "9640568692.00", + "lastsale": "$146.94", + "netchange": "1.64", + "pctchange": "1.129%", + "volume": "219876", + "marketCap": "9749381718.00", "country": "United States", "ipoyear": "1976", "industry": "Metal Fabrications", @@ -31236,11 +31194,11 @@ { "symbol": "RS", "name": "Reliance Steel & Aluminum Co. Common Stock (DE)", - "lastsale": "$273.13", - "netchange": "2.61", - "pctchange": "0.965%", - "volume": "265799", - "marketCap": "15697116777.00", + "lastsale": "$277.13", + "netchange": "4.00", + "pctchange": "1.465%", + "volume": "262126", + "marketCap": "15927001693.00", "country": "United States", "ipoyear": "1994", "industry": "Metal Fabrications", @@ -31250,11 +31208,11 @@ { "symbol": "RSF", "name": "RiverNorth Capital and Income Fund Common Stock", - "lastsale": "$15.67", - "netchange": "0.0531", - "pctchange": "0.34%", - "volume": "3620", - "marketCap": "52362512.00", + "lastsale": "$15.7425", + "netchange": "0.0725", + "pctchange": "0.463%", + "volume": "7912", + "marketCap": "52604776.00", "country": "", "ipoyear": "2019", "industry": "Investment Managers", @@ -31264,11 +31222,11 @@ { "symbol": "RSG", "name": "Republic Services Inc. Common Stock", - "lastsale": "$163.57", - "netchange": "1.49", - "pctchange": "0.919%", - "volume": "1063536", - "marketCap": "51465092796.00", + "lastsale": "$162.80", + "netchange": "-0.77", + "pctchange": "-0.471%", + "volume": "1615138", + "marketCap": "51222822688.00", "country": "United States", "ipoyear": "1998", "industry": "Environmental Services", @@ -31278,11 +31236,11 @@ { "symbol": "RSI", "name": "Rush Street Interactive Inc. Class A Common Stock", - "lastsale": "$4.13", - "netchange": "-0.06", - "pctchange": "-1.432%", - "volume": "467392", - "marketCap": "917953769.00", + "lastsale": "$4.35", + "netchange": "0.22", + "pctchange": "5.327%", + "volume": "479248", + "marketCap": "966852032.00", "country": "United States", "ipoyear": "2020", "industry": "Services-Misc. Amusement & Recreation", @@ -31292,11 +31250,11 @@ { "symbol": "RSKD", "name": "Riskified Ltd. Class A Ordinary Shares", - "lastsale": "$4.47", - "netchange": "-0.03", - "pctchange": "-0.667%", - "volume": "513352", - "marketCap": "773796336.00", + "lastsale": "$4.50", + "netchange": "0.03", + "pctchange": "0.671%", + "volume": "447303", + "marketCap": "778989600.00", "country": "", "ipoyear": "2021", "industry": "EDP Services", @@ -31306,11 +31264,11 @@ { "symbol": "RTO", "name": "Rentokil Initial plc American Depositary Shares (each representing five (5) Ordinary Shares)", - "lastsale": "$27.16", - "netchange": "0.15", - "pctchange": "0.555%", - "volume": "581563", - "marketCap": "68253080000.00", + "lastsale": "$27.72", + "netchange": "0.56", + "pctchange": "2.062%", + "volume": "460658", + "marketCap": "69660360000.00", "country": "United States", "ipoyear": "2022", "industry": "Other Consumer Services", @@ -31320,11 +31278,11 @@ { "symbol": "RTX", "name": "RTX Corporation Common Stock", - "lastsale": "$80.69", - "netchange": "0.41", - "pctchange": "0.511%", - "volume": "7699079", - "marketCap": "116024254606.00", + "lastsale": "$82.62", + "netchange": "1.93", + "pctchange": "2.392%", + "volume": "9910586", + "marketCap": "118799404084.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -31334,11 +31292,11 @@ { "symbol": "RVLV", "name": "Revolve Group Inc. Class A Common Stock", - "lastsale": "$17.93", - "netchange": "0.05", - "pctchange": "0.28%", - "volume": "1555282", - "marketCap": "1293718244.00", + "lastsale": "$18.61", + "netchange": "0.68", + "pctchange": "3.793%", + "volume": "926704", + "marketCap": "1342782851.00", "country": "United States", "ipoyear": "2019", "industry": "Catalog/Specialty Distribution", @@ -31348,11 +31306,11 @@ { "symbol": "RVT", "name": "Royce Value Trust Inc. Common Stock", - "lastsale": "$14.06", - "netchange": "0.01", - "pctchange": "0.071%", - "volume": "275035", - "marketCap": "1517871413.00", + "lastsale": "$14.38", + "netchange": "0.32", + "pctchange": "2.276%", + "volume": "259713", + "marketCap": "1552417562.00", "country": "United States", "ipoyear": "1986", "industry": "Trusts Except Educational Religious and Charitable", @@ -31362,11 +31320,11 @@ { "symbol": "RVTY", "name": "Revvity Inc. Common Stock", - "lastsale": "$101.32", - "netchange": "0.16", - "pctchange": "0.158%", - "volume": "969317", - "marketCap": "12503626420.00", + "lastsale": "$104.73", + "netchange": "3.41", + "pctchange": "3.366%", + "volume": "1175790", + "marketCap": "12924445272.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -31376,11 +31334,11 @@ { "symbol": "RWT", "name": "Redwood Trust Inc. Common Stock", - "lastsale": "$7.54", - "netchange": "-0.08", - "pctchange": "-1.05%", - "volume": "1360467", - "marketCap": "894517717.00", + "lastsale": "$7.47", + "netchange": "-0.07", + "pctchange": "-0.928%", + "volume": "1124731", + "marketCap": "886213176.00", "country": "United States", "ipoyear": "1995", "industry": "Real Estate Investment Trusts", @@ -31390,10 +31348,10 @@ { "symbol": "RWT^A", "name": "Redwood Trust Inc. 10.00% Series A Fixed-Rate Reset Cumulative Redeemable Preferred Stock", - "lastsale": "$24.3999", - "netchange": "-0.1001", - "pctchange": "-0.409%", - "volume": "5447", + "lastsale": "$24.49", + "netchange": "0.0901", + "pctchange": "0.369%", + "volume": "18352", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31404,11 +31362,11 @@ { "symbol": "RXO", "name": "RXO Inc. Common Stock", - "lastsale": "$23.22", - "netchange": "-0.15", - "pctchange": "-0.642%", - "volume": "537653", - "marketCap": "2716764079.00", + "lastsale": "$23.50", + "netchange": "0.28", + "pctchange": "1.206%", + "volume": "489062", + "marketCap": "2749524370.00", "country": "United States", "ipoyear": "2022", "industry": "", @@ -31418,25 +31376,25 @@ { "symbol": "RY", "name": "Royal Bank Of Canada Common Stock", - "lastsale": "$98.86", - "netchange": "0.70", - "pctchange": "0.713%", - "volume": "1299757", - "marketCap": "139048193608.00", + "lastsale": "$100.03", + "netchange": "1.17", + "pctchange": "1.183%", + "volume": "1194370", + "marketCap": "140693817587.00", "country": "Canada", "ipoyear": "", - "industry": "Commercial Banks", - "sector": "Finance", + "industry": "", + "sector": "", "url": "/market-activity/stocks/ry" }, { "symbol": "RYAM", "name": "Rayonier Advanced Materials Inc. Common Stock", - "lastsale": "$3.81", - "netchange": "-0.01", - "pctchange": "-0.262%", - "volume": "589660", - "marketCap": "248958423.00", + "lastsale": "$3.92", + "netchange": "0.11", + "pctchange": "2.887%", + "volume": "474170", + "marketCap": "256146199.00", "country": "United States", "ipoyear": "2014", "industry": "Paper", @@ -31446,11 +31404,11 @@ { "symbol": "RYAN", "name": "Ryan Specialty Holdings Inc. Class A Common Stock", - "lastsale": "$42.68", - "netchange": "0.45", - "pctchange": "1.066%", - "volume": "829230", - "marketCap": "16156507641.00", + "lastsale": "$42.69", + "netchange": "0.01", + "pctchange": "0.023%", + "volume": "978708", + "marketCap": "16160293139.00", "country": "United States", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -31460,11 +31418,11 @@ { "symbol": "RYI", "name": "Ryerson Holding Corporation Common Stock", - "lastsale": "$32.69", - "netchange": "0.22", - "pctchange": "0.678%", - "volume": "333382", - "marketCap": "1117060908.00", + "lastsale": "$34.75", + "netchange": "2.06", + "pctchange": "6.302%", + "volume": "473717", + "marketCap": "1187453857.00", "country": "United States", "ipoyear": "2014", "industry": "Metal Fabrications", @@ -31474,11 +31432,11 @@ { "symbol": "RYN", "name": "Rayonier Inc. REIT Common Stock", - "lastsale": "$32.97", - "netchange": "-0.27", - "pctchange": "-0.812%", - "volume": "310927", - "marketCap": "4889212264.00", + "lastsale": "$33.30", + "netchange": "0.33", + "pctchange": "1.001%", + "volume": "495969", + "marketCap": "4938148875.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -31488,11 +31446,11 @@ { "symbol": "RZB", "name": "Reinsurance Group of America Incorporated 5.75% Fixed-To-Floating Rate Subordinated Debentures due 2056", - "lastsale": "$24.82", - "netchange": "-0.14", - "pctchange": "-0.561%", - "volume": "28065", - "marketCap": "1635781087.00", + "lastsale": "$25.07", + "netchange": "0.25", + "pctchange": "1.007%", + "volume": "23533", + "marketCap": "1652257529.00", "country": "United States", "ipoyear": "2016", "industry": "Life Insurance", @@ -31502,11 +31460,11 @@ { "symbol": "RZC", "name": "Reinsurance Group of America Incorporated 7.125% Fixed-Rate Reset Subordinated Debentures due 2052", - "lastsale": "$26.25", - "netchange": "0.05", - "pctchange": "0.191%", - "volume": "54428", - "marketCap": "1730026331.00", + "lastsale": "$26.28", + "netchange": "0.03", + "pctchange": "0.114%", + "volume": "35839", + "marketCap": "1732003504.00", "country": "United States", "ipoyear": "2022", "industry": "Life Insurance", @@ -31516,11 +31474,11 @@ { "symbol": "S", "name": "SentinelOne Inc. Class A Common Stock", - "lastsale": "$26.73", - "netchange": "0.37", - "pctchange": "1.404%", - "volume": "5815355", - "marketCap": "7983576816.00", + "lastsale": "$27.48", + "netchange": "0.75", + "pctchange": "2.806%", + "volume": "6534163", + "marketCap": "8207582899.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -31530,25 +31488,25 @@ { "symbol": "SA", "name": "Seabridge Gold Inc. Ordinary Shares (Canada)", - "lastsale": "$12.30", - "netchange": "0.13", - "pctchange": "1.068%", - "volume": "412187", - "marketCap": "1032176050.00", + "lastsale": "$12.38", + "netchange": "0.08", + "pctchange": "0.65%", + "volume": "532015", + "marketCap": "1038889390.00", "country": "Canada", "ipoyear": "", - "industry": "Precious Metals", - "sector": "Basic Materials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/sa" }, { "symbol": "SAFE", "name": "Safehold Inc. New Common Stock ", - "lastsale": "$22.70", - "netchange": "-0.11", - "pctchange": "-0.482%", - "volume": "532487", - "marketCap": "1613206826.00", + "lastsale": "$22.69", + "netchange": "-0.01", + "pctchange": "-0.044%", + "volume": "470204", + "marketCap": "1612496162.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate Investment Trusts", @@ -31558,11 +31516,11 @@ { "symbol": "SAH", "name": "Sonic Automotive Inc. Common Stock", - "lastsale": "$54.83", - "netchange": "0.22", - "pctchange": "0.403%", - "volume": "283221", - "marketCap": "1858005239.00", + "lastsale": "$56.62", + "netchange": "1.79", + "pctchange": "3.265%", + "volume": "182318", + "marketCap": "1918662349.00", "country": "United States", "ipoyear": "1997", "industry": "Retail-Auto Dealers and Gas Stations", @@ -31572,11 +31530,11 @@ { "symbol": "SAIC", "name": "SCIENCE APPLICATIONS INTERNATIONAL CORPORATION Common Stock", - "lastsale": "$124.53", - "netchange": "-0.92", - "pctchange": "-0.733%", - "volume": "319813", - "marketCap": "6483348853.00", + "lastsale": "$124.98", + "netchange": "0.45", + "pctchange": "0.361%", + "volume": "264010", + "marketCap": "6506776999.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -31586,11 +31544,11 @@ { "symbol": "SAJ", "name": "Saratoga Investment Corp 8.00% Notes due 2027", - "lastsale": "$25.15", - "netchange": "0.1299", - "pctchange": "0.519%", - "volume": "4293", - "marketCap": "329841672.00", + "lastsale": "$25.23", + "netchange": "0.08", + "pctchange": "0.318%", + "volume": "614", + "marketCap": "330890870.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Managers", @@ -31600,11 +31558,11 @@ { "symbol": "SAM", "name": "Boston Beer Company Inc. (The) Common Stock", - "lastsale": "$349.59", - "netchange": "3.86", - "pctchange": "1.116%", - "volume": "110892", - "marketCap": "4261869869.00", + "lastsale": "$354.32", + "netchange": "4.73", + "pctchange": "1.353%", + "volume": "94564", + "marketCap": "4319533545.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -31614,11 +31572,11 @@ { "symbol": "SAN", "name": "Banco Santander S.A. Sponsored ADR (Spain)", - "lastsale": "$4.10", - "netchange": "-0.02", - "pctchange": "-0.485%", - "volume": "2744843", - "marketCap": "66354998842.00", + "lastsale": "$4.14", + "netchange": "0.04", + "pctchange": "0.976%", + "volume": "2631260", + "marketCap": "67002364684.00", "country": "Spain", "ipoyear": "", "industry": "Commercial Banks", @@ -31628,11 +31586,11 @@ { "symbol": "SAND ", "name": "Sandstorm Gold Ltd. Ordinary Shares (Canada)", - "lastsale": "$4.89", - "netchange": "0.03", - "pctchange": "0.617%", - "volume": "1740449", - "marketCap": "1448180825.00", + "lastsale": "$5.07", + "netchange": "0.18", + "pctchange": "3.681%", + "volume": "1788557", + "marketCap": "1501488095.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -31642,25 +31600,25 @@ { "symbol": "SAP", "name": "SAP SE ADS", - "lastsale": "$154.90", - "netchange": "1.40", - "pctchange": "0.912%", - "volume": "933338", - "marketCap": "190295305537.00", + "lastsale": "$155.08", + "netchange": "0.18", + "pctchange": "0.116%", + "volume": "1018635", + "marketCap": "190516436299.00", "country": "Germany", "ipoyear": "", - "industry": "EDP Services", + "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/sap" }, { "symbol": "SAR", "name": "Saratoga Investment Corp New", - "lastsale": "$25.85", - "netchange": "-0.03", - "pctchange": "-0.116%", - "volume": "175377", - "marketCap": "339022155.00", + "lastsale": "$25.80", + "netchange": "-0.05", + "pctchange": "-0.193%", + "volume": "204867", + "marketCap": "338366407.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -31670,11 +31628,11 @@ { "symbol": "SAT", "name": "Saratoga Investment Corp 6.00% Notes due 2027", - "lastsale": "$23.80", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "14496", - "marketCap": "312136453.00", + "lastsale": "$23.8799", + "netchange": "0.0799", + "pctchange": "0.336%", + "volume": "16345", + "marketCap": "313184339.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Managers", @@ -31684,11 +31642,11 @@ { "symbol": "SAVE", "name": "Spirit Airlines Inc. Common Stock", - "lastsale": "$16.03", - "netchange": "0.67", - "pctchange": "4.362%", - "volume": "5614546", - "marketCap": "1749955987.00", + "lastsale": "$15.97", + "netchange": "-0.06", + "pctchange": "-0.374%", + "volume": "3640680", + "marketCap": "1743405933.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -31698,11 +31656,11 @@ { "symbol": "SAY", "name": "Saratoga Investment Corp 8.125% Notes due 2027", - "lastsale": "$25.25", - "netchange": "0.1172", - "pctchange": "0.466%", - "volume": "2490", - "marketCap": "331153169.00", + "lastsale": "$25.2335", + "netchange": "-0.0165", + "pctchange": "-0.065%", + "volume": "10937", + "marketCap": "330936772.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Managers", @@ -31712,11 +31670,11 @@ { "symbol": "SAZ", "name": "Saratoga Investment Corp 8.50% Notes due 2028", - "lastsale": "$25.42", - "netchange": "0.12", - "pctchange": "0.474%", - "volume": "6156", - "marketCap": "333382715.00", + "lastsale": "$25.41", + "netchange": "-0.01", + "pctchange": "-0.039%", + "volume": "5208", + "marketCap": "333251566.00", "country": "United States", "ipoyear": "2023", "industry": "Investment Managers", @@ -31726,11 +31684,11 @@ { "symbol": "SB", "name": "Safe Bulkers Inc Common Stock ($0.001 par value)", - "lastsale": "$3.85", - "netchange": "-0.03", - "pctchange": "-0.773%", - "volume": "759300", - "marketCap": "436521855.00", + "lastsale": "$3.92", + "netchange": "0.07", + "pctchange": "1.818%", + "volume": "712136", + "marketCap": "444458616.00", "country": "Monaco", "ipoyear": "2008", "industry": "Marine Transportation", @@ -31741,9 +31699,9 @@ "symbol": "SB^C", "name": "Safe Bulkers Inc Cumulative Redeemable Perpetual Preferred Series C (Marshall Islands)", "lastsale": "$24.91", - "netchange": "0.06", - "pctchange": "0.241%", - "volume": "4577", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4196", "marketCap": "", "country": "Monaco", "ipoyear": "", @@ -31754,10 +31712,10 @@ { "symbol": "SB^D", "name": "Safe Bulkers Inc Perpetual Preferred Series D (Marshall Islands)", - "lastsale": "$24.945", - "netchange": "-0.055", - "pctchange": "-0.22%", - "volume": "3136", + "lastsale": "$24.94", + "netchange": "-0.005", + "pctchange": "-0.02%", + "volume": "2327", "marketCap": "", "country": "Monaco", "ipoyear": "", @@ -31768,11 +31726,11 @@ { "symbol": "SBBA", "name": "Scorpio Tankers Inc. 7.00% Senior Notes due 2025", - "lastsale": "$24.81", - "netchange": "-0.1564", - "pctchange": "-0.626%", - "volume": "20141", - "marketCap": "1519931011.00", + "lastsale": "$24.83", + "netchange": "0.02", + "pctchange": "0.081%", + "volume": "3422", + "marketCap": "1521156268.00", "country": "Monaco", "ipoyear": "2020", "industry": "Marine Transportation", @@ -31782,24 +31740,24 @@ { "symbol": "SBH", "name": "Sally Beauty Holdings Inc. (Name to be changed from Sally Holdings Inc.) Common Stock", - "lastsale": "$12.75", - "netchange": "-0.19", - "pctchange": "-1.468%", - "volume": "2852106", - "marketCap": "1355122135.00", + "lastsale": "$13.06", + "netchange": "0.31", + "pctchange": "2.431%", + "volume": "1808544", + "marketCap": "1388070202.00", "country": "United States", "ipoyear": "", - "industry": "Diversified Commercial Services", - "sector": "Miscellaneous", + "industry": "Other Specialty Stores", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/sbh" }, { "symbol": "SBI", "name": "Western Asset Intermediate Muni Fund Inc Common Stock", - "lastsale": "$7.70", - "netchange": "0.01", - "pctchange": "0.13%", - "volume": "22126", + "lastsale": "$7.73", + "netchange": "0.03", + "pctchange": "0.39%", + "volume": "26027", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -31810,11 +31768,11 @@ { "symbol": "SBOW", "name": "SilverBow Resorces Inc. Common Stock", - "lastsale": "$28.36", - "netchange": "-0.17", - "pctchange": "-0.596%", - "volume": "349537", - "marketCap": "721183740.00", + "lastsale": "$28.59", + "netchange": "0.23", + "pctchange": "0.811%", + "volume": "540800", + "marketCap": "727032550.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -31824,11 +31782,11 @@ { "symbol": "SBR", "name": "Sabine Royalty Trust Common Stock", - "lastsale": "$66.67", - "netchange": "1.65", - "pctchange": "2.538%", - "volume": "69272", - "marketCap": "972004931.00", + "lastsale": "$67.71", + "netchange": "1.04", + "pctchange": "1.56%", + "volume": "87444", + "marketCap": "987167450.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -31838,11 +31796,11 @@ { "symbol": "SBS", "name": "Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250 Common Shares)", - "lastsale": "$14.69", - "netchange": "0.38", - "pctchange": "2.655%", - "volume": "634830", - "marketCap": "10040759976.00", + "lastsale": "$14.97", + "netchange": "0.28", + "pctchange": "1.906%", + "volume": "1329742", + "marketCap": "10232142739.00", "country": "Brazil", "ipoyear": "2002", "industry": "Water Supply", @@ -31852,11 +31810,11 @@ { "symbol": "SBSW", "name": "D/B/A Sibanye-Stillwater Limited ADS", - "lastsale": "$5.25", - "netchange": "0.02", - "pctchange": "0.382%", - "volume": "3789634", - "marketCap": "3715110000.00", + "lastsale": "$5.55", + "netchange": "0.30", + "pctchange": "5.714%", + "volume": "6894450", + "marketCap": "3927402000.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -31866,10 +31824,10 @@ { "symbol": "SBXC", "name": "SilverBox Corp III Class A Common Stock", - "lastsale": "$10.49", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "132", + "lastsale": "$10.33", + "netchange": "-0.16", + "pctchange": "-1.525%", + "volume": "881", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -31880,11 +31838,11 @@ { "symbol": "SCCO", "name": "Southern Copper Corporation Common Stock", - "lastsale": "$82.82", - "netchange": "0.54", - "pctchange": "0.656%", - "volume": "1248900", - "marketCap": "64029009043.00", + "lastsale": "$84.96", + "netchange": "2.14", + "pctchange": "2.584%", + "volume": "834465", + "marketCap": "65683465446.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -31894,10 +31852,10 @@ { "symbol": "SCD", "name": "LMP Capital and Income Fund Inc. Common Stock", - "lastsale": "$13.62", - "netchange": "0.13", - "pctchange": "0.964%", - "volume": "46127", + "lastsale": "$13.64", + "netchange": "0.02", + "pctchange": "0.147%", + "volume": "31811", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -31908,10 +31866,10 @@ { "symbol": "SCE^G", "name": "SCE Trust II Trust Preferred Securities", - "lastsale": "$20.35", - "netchange": "0.03", - "pctchange": "0.148%", - "volume": "16494", + "lastsale": "$20.54", + "netchange": "0.19", + "pctchange": "0.934%", + "volume": "21855", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31922,10 +31880,10 @@ { "symbol": "SCE^H", "name": "SCE Trust III Fixed/Floating Rate Trust Preference Securities", - "lastsale": "$24.55", - "netchange": "0.24", - "pctchange": "0.987%", - "volume": "33209", + "lastsale": "$24.68", + "netchange": "0.13", + "pctchange": "0.53%", + "volume": "21548", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31936,10 +31894,10 @@ { "symbol": "SCE^J", "name": "Southern California Edison Company 5.375% Fixed-to-Floating Rate Trust Preference Securities", - "lastsale": "$22.38", - "netchange": "0.14", - "pctchange": "0.629%", - "volume": "16148", + "lastsale": "$22.54", + "netchange": "0.16", + "pctchange": "0.715%", + "volume": "63290", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31950,10 +31908,10 @@ { "symbol": "SCE^K", "name": "Southern California Edison Company 5.45% Fixed-to-Floating Rate Trust Preference Securities", - "lastsale": "$23.89", - "netchange": "0.31", - "pctchange": "1.315%", - "volume": "22626", + "lastsale": "$24.33", + "netchange": "0.44", + "pctchange": "1.842%", + "volume": "26740", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31964,10 +31922,10 @@ { "symbol": "SCE^L", "name": "SCE TRUST VI", - "lastsale": "$19.91", - "netchange": "-0.20", - "pctchange": "-0.995%", - "volume": "29888", + "lastsale": "$20.16", + "netchange": "0.25", + "pctchange": "1.256%", + "volume": "29614", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31978,10 +31936,10 @@ { "symbol": "SCE^M", "name": "SCE Trust VII 7.50% Trust Preference Securities", - "lastsale": "$26.26", - "netchange": "0.04", - "pctchange": "0.153%", - "volume": "648403", + "lastsale": "$26.25", + "netchange": "-0.01", + "pctchange": "-0.038%", + "volume": "511641", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31992,11 +31950,11 @@ { "symbol": "SCHW", "name": "Charles Schwab Corporation (The) Common Stock", - "lastsale": "$69.31", - "netchange": "-1.67", - "pctchange": "-2.353%", - "volume": "12861750", - "marketCap": "126322697786.00", + "lastsale": "$69.74", + "netchange": "0.43", + "pctchange": "0.62%", + "volume": "10777982", + "marketCap": "127106405188.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -32006,10 +31964,10 @@ { "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": "$25.08", - "netchange": "-0.10", - "pctchange": "-0.397%", - "volume": "65098", + "lastsale": "$25.16", + "netchange": "0.08", + "pctchange": "0.319%", + "volume": "46461", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32020,10 +31978,10 @@ { "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": "$19.76", - "netchange": "-0.12", - "pctchange": "-0.604%", - "volume": "242755", + "lastsale": "$19.89", + "netchange": "0.13", + "pctchange": "0.658%", + "volume": "156710", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32034,11 +31992,11 @@ { "symbol": "SCI", "name": "Service Corporation International Common Stock", - "lastsale": "$68.87", - "netchange": "0.71", - "pctchange": "1.042%", - "volume": "884812", - "marketCap": "10175178729.00", + "lastsale": "$68.99", + "netchange": "0.12", + "pctchange": "0.174%", + "volume": "654631", + "marketCap": "10192908095.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -32048,11 +32006,11 @@ { "symbol": "SCL", "name": "Stepan Company Common Stock", - "lastsale": "$90.63", - "netchange": "-1.34", - "pctchange": "-1.457%", - "volume": "82656", - "marketCap": "2027155740.00", + "lastsale": "$93.20", + "netchange": "2.57", + "pctchange": "2.836%", + "volume": "93937", + "marketCap": "2084639909.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -32062,11 +32020,11 @@ { "symbol": "SCM", "name": "Stellus Capital Investment Corporation Common Stock", - "lastsale": "$12.79", - "netchange": "0.10", - "pctchange": "0.788%", - "volume": "164909", - "marketCap": "308566961.00", + "lastsale": "$12.81", + "netchange": "0.02", + "pctchange": "0.156%", + "volume": "111819", + "marketCap": "309049474.00", "country": "United States", "ipoyear": "2012", "industry": "Finance/Investors Services", @@ -32076,11 +32034,11 @@ { "symbol": "SCS", "name": "Steelcase Inc. Common Stock", - "lastsale": "$12.51", - "netchange": "0.03", - "pctchange": "0.24%", - "volume": "964579", - "marketCap": "1426912267.00", + "lastsale": "$12.70", + "netchange": "0.19", + "pctchange": "1.519%", + "volume": "2868824", + "marketCap": "1448583996.00", "country": "United States", "ipoyear": "1998", "industry": "Office Equipment/Supplies/Services", @@ -32090,11 +32048,11 @@ { "symbol": "SCX", "name": "L.S. Starrett Company (The) Common Stock", - "lastsale": "$11.83", - "netchange": "0.42", - "pctchange": "3.681%", - "volume": "72519", - "marketCap": "88532242.00", + "lastsale": "$11.75", + "netchange": "-0.08", + "pctchange": "-0.676%", + "volume": "41756", + "marketCap": "87933546.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -32104,11 +32062,11 @@ { "symbol": "SD", "name": "SandRidge Energy Inc. Common Stock", - "lastsale": "$13.98", + "lastsale": "$14.11", "netchange": "0.13", - "pctchange": "0.939%", - "volume": "253182", - "marketCap": "518535941.00", + "pctchange": "0.93%", + "volume": "316546", + "marketCap": "523357806.00", "country": "United States", "ipoyear": "2016", "industry": "Oil & Gas Production", @@ -32118,11 +32076,11 @@ { "symbol": "SDHY", "name": "PGIM Short Duration High Yield Opportunities Fund Common Shares", - "lastsale": "$15.05", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "77838", - "marketCap": "371329493.00", + "lastsale": "$15.09", + "netchange": "0.04", + "pctchange": "0.266%", + "volume": "101440", + "marketCap": "372316415.00", "country": "", "ipoyear": "2020", "industry": "Finance/Investors Services", @@ -32132,11 +32090,11 @@ { "symbol": "SDRL", "name": "Seadrill Limited Common Shares", - "lastsale": "$44.30", - "netchange": "0.19", - "pctchange": "0.431%", - "volume": "539789", - "marketCap": "3538241000.00", + "lastsale": "$44.88", + "netchange": "0.58", + "pctchange": "1.309%", + "volume": "671296", + "marketCap": "3584565600.00", "country": "", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -32146,11 +32104,11 @@ { "symbol": "SE", "name": "Sea Limited American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$36.61", - "netchange": "0.87", - "pctchange": "2.434%", - "volume": "12507939", - "marketCap": "20675821206.00", + "lastsale": "$36.94", + "netchange": "0.33", + "pctchange": "0.901%", + "volume": "9908140", + "marketCap": "20862191623.00", "country": "United States", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -32160,10 +32118,10 @@ { "symbol": "SEAL^A", "name": "Seapeak LLC 9.00% Series A Cumulative Redeemable Perpetual Preferred Units", - "lastsale": "$25.08", - "netchange": "-0.12", - "pctchange": "-0.476%", - "volume": "934", + "lastsale": "$25.05", + "netchange": "-0.03", + "pctchange": "-0.12%", + "volume": "7627", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -32174,10 +32132,10 @@ { "symbol": "SEAL^B", "name": "Seapeak LLC 8.50% Series B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units", - "lastsale": "$24.90", - "netchange": "-0.13", - "pctchange": "-0.519%", - "volume": "11462", + "lastsale": "$24.60", + "netchange": "-0.30", + "pctchange": "-1.205%", + "volume": "16082", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -32188,11 +32146,11 @@ { "symbol": "SEAS", "name": "SeaWorld Entertainment Inc. Common Stock", - "lastsale": "$51.02", - "netchange": "-1.36", - "pctchange": "-2.596%", - "volume": "845408", - "marketCap": "3262424564.00", + "lastsale": "$51.46", + "netchange": "0.44", + "pctchange": "0.862%", + "volume": "561863", + "marketCap": "3290559938.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -32203,9 +32161,9 @@ "symbol": "SEDA", "name": "SDCL EDGE Acquisition Corporation Class A Ordinary Shares", "lastsale": "$10.77", - "netchange": "-0.01", - "pctchange": "-0.093%", - "volume": "20013", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "92", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -32216,11 +32174,11 @@ { "symbol": "SEE", "name": "Sealed Air Corporation Common Stock", - "lastsale": "$36.00", - "netchange": "0.30", - "pctchange": "0.84%", - "volume": "2769063", - "marketCap": "5199682104.00", + "lastsale": "$36.54", + "netchange": "0.54", + "pctchange": "1.50%", + "volume": "1855699", + "marketCap": "5277677336.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -32230,11 +32188,11 @@ { "symbol": "SEM", "name": "Select Medical Holdings Corporation Common Stock", - "lastsale": "$23.72", - "netchange": "0.04", - "pctchange": "0.169%", - "volume": "551134", - "marketCap": "3041225121.00", + "lastsale": "$24.13", + "netchange": "0.41", + "pctchange": "1.728%", + "volume": "421165", + "marketCap": "3093792672.00", "country": "United States", "ipoyear": "2009", "industry": "Hospital/Nursing Management", @@ -32244,11 +32202,11 @@ { "symbol": "SEMR", "name": "SEMrush Holdings Inc. Class A Common Stock", - "lastsale": "$11.95", - "netchange": "0.13", - "pctchange": "1.10%", - "volume": "274913", - "marketCap": "1711610092.00", + "lastsale": "$12.54", + "netchange": "0.59", + "pctchange": "4.937%", + "volume": "387974", + "marketCap": "1796116364.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -32258,11 +32216,11 @@ { "symbol": "SES", "name": "SES AI Corporation Class A Common Stock", - "lastsale": "$2.03", - "netchange": "-0.11", - "pctchange": "-5.14%", - "volume": "582696", - "marketCap": "714010625.00", + "lastsale": "$2.12", + "netchange": "0.09", + "pctchange": "4.433%", + "volume": "401863", + "marketCap": "745666269.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Parts:O.E.M.", @@ -32272,11 +32230,11 @@ { "symbol": "SF", "name": "Stifel Financial Corporation Common Stock", - "lastsale": "$67.08", - "netchange": "0.49", - "pctchange": "0.736%", - "volume": "495901", - "marketCap": "6841890204.00", + "lastsale": "$68.19", + "netchange": "1.11", + "pctchange": "1.655%", + "volume": "420834", + "marketCap": "6955105740.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -32286,10 +32244,10 @@ { "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": "$24.16", - "netchange": "-0.165", - "pctchange": "-0.678%", - "volume": "12479", + "lastsale": "$24.4149", + "netchange": "0.2549", + "pctchange": "1.055%", + "volume": "5208", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32300,10 +32258,10 @@ { "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": "$24.62", - "netchange": "-0.33", - "pctchange": "-1.323%", - "volume": "13474", + "lastsale": "$24.84", + "netchange": "0.22", + "pctchange": "0.894%", + "volume": "9390", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32314,10 +32272,10 @@ { "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": "$17.13", - "netchange": "-0.18", - "pctchange": "-1.04%", - "volume": "39359", + "lastsale": "$17.47", + "netchange": "0.34", + "pctchange": "1.985%", + "volume": "40453", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32328,11 +32286,11 @@ { "symbol": "SFB", "name": "Stifel Financial Corporation 5.20% Senior Notes due 2047", - "lastsale": "$20.65", - "netchange": "-0.16", - "pctchange": "-0.769%", - "volume": "24821", - "marketCap": "2106216946.00", + "lastsale": "$20.70", + "netchange": "0.05", + "pctchange": "0.242%", + "volume": "19239", + "marketCap": "2111316745.00", "country": "United States", "ipoyear": "2017", "industry": "Investment Bankers/Brokers/Service", @@ -32342,11 +32300,11 @@ { "symbol": "SFBS", "name": "ServisFirst Bancshares Inc. Common Stock", - "lastsale": "$64.84", - "netchange": "-0.17", - "pctchange": "-0.261%", - "volume": "189416", - "marketCap": "3529576423.00", + "lastsale": "$67.26", + "netchange": "2.42", + "pctchange": "3.732%", + "volume": "276637", + "marketCap": "3661309534.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32356,11 +32314,11 @@ { "symbol": "SFL", "name": "SFL Corporation Ltd", - "lastsale": "$11.26", - "netchange": "0.16", - "pctchange": "1.441%", - "volume": "884140", - "marketCap": "1560210068.00", + "lastsale": "$11.36", + "netchange": "0.10", + "pctchange": "0.888%", + "volume": "559027", + "marketCap": "1574066285.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -32370,11 +32328,11 @@ { "symbol": "SG", "name": "Sweetgreen Inc. Class A Common Stock", - "lastsale": "$10.76", - "netchange": "-0.03", - "pctchange": "-0.278%", - "volume": "1066137", - "marketCap": "1209703050.00", + "lastsale": "$11.21", + "netchange": "0.45", + "pctchange": "4.182%", + "volume": "1641311", + "marketCap": "1260294720.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -32384,11 +32342,11 @@ { "symbol": "SGHC", "name": "Super Group (SGHC) Limited Ordinary Shares", - "lastsale": "$3.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "384113", - "marketCap": "1495530000.00", + "lastsale": "$3.03", + "netchange": "0.03", + "pctchange": "1.00%", + "volume": "481950", + "marketCap": "1510485300.00", "country": "", "ipoyear": "2022", "industry": "Services-Misc. Amusement & Recreation", @@ -32398,11 +32356,11 @@ { "symbol": "SGU", "name": "Star Group L.P. Common Stock", - "lastsale": "$13.09", - "netchange": "-0.14", - "pctchange": "-1.058%", - "volume": "38361", - "marketCap": "465862707.00", + "lastsale": "$13.18", + "netchange": "0.09", + "pctchange": "0.688%", + "volume": "22577", + "marketCap": "469065735.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -32412,11 +32370,11 @@ { "symbol": "SHAK", "name": "Shake Shack Inc. Class A Common Stock", - "lastsale": "$71.68", - "netchange": "-0.65", - "pctchange": "-0.899%", - "volume": "841666", - "marketCap": "3032234168.00", + "lastsale": "$72.68", + "netchange": "1.00", + "pctchange": "1.395%", + "volume": "1063509", + "marketCap": "3074536542.00", "country": "United States", "ipoyear": "2015", "industry": "Restaurants", @@ -32429,7 +32387,7 @@ "lastsale": "$10.94", "netchange": "0.00", "pctchange": "0.00%", - "volume": "404665", + "volume": "100000", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -32440,11 +32398,11 @@ { "symbol": "SHCO", "name": "Soho House & Co Inc. Class A Common Stock", - "lastsale": "$7.44", - "netchange": "0.19", - "pctchange": "2.621%", - "volume": "114921", - "marketCap": "1450927254.00", + "lastsale": "$7.67", + "netchange": "0.23", + "pctchange": "3.091%", + "volume": "134014", + "marketCap": "1495781188.00", "country": "", "ipoyear": "2021", "industry": "Hotels/Resorts", @@ -32454,11 +32412,11 @@ { "symbol": "SHEL", "name": "Shell PLC American Depositary Shares (each representing two (2) Ordinary Shares) ", - "lastsale": "$64.71", - "netchange": "0.63", - "pctchange": "0.983%", - "volume": "4593048", - "marketCap": "432949437810.00", + "lastsale": "$65.50", + "netchange": "0.79", + "pctchange": "1.221%", + "volume": "4870359", + "marketCap": "438235020500.00", "country": "Netherlands", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -32468,11 +32426,11 @@ { "symbol": "SHG", "name": "Shinhan Financial Group Co Ltd American Depositary Shares", - "lastsale": "$29.56", - "netchange": "0.21", - "pctchange": "0.716%", - "volume": "435937", - "marketCap": "15039680728.00", + "lastsale": "$29.74", + "netchange": "0.18", + "pctchange": "0.609%", + "volume": "101168", + "marketCap": "15131262004.00", "country": "South Korea", "ipoyear": "", "industry": "Major Banks", @@ -32482,24 +32440,24 @@ { "symbol": "SHO", "name": "Sunstone Hotel Investors Inc. Sunstone Hotel Investors Inc. Common Shares", - "lastsale": "$10.62", - "netchange": "-0.04", - "pctchange": "-0.375%", - "volume": "1863053", - "marketCap": "2181815556.00", + "lastsale": "$10.70", + "netchange": "0.08", + "pctchange": "0.753%", + "volume": "4277644", + "marketCap": "2198251078.00", "country": "United States", "ipoyear": "2004", - "industry": "Hotels/Resorts", - "sector": "Consumer Discretionary", + "industry": "Real Estate Investment Trusts", + "sector": "Real Estate", "url": "/market-activity/stocks/sho" }, { "symbol": "SHO^H", "name": "Sunstone Hotel Investors Inc. 6.125% Series H Cumulative Redeemable Preferred Stock", - "lastsale": "$21.83", - "netchange": "-0.17", - "pctchange": "-0.773%", - "volume": "712", + "lastsale": "$22.00", + "netchange": "0.17", + "pctchange": "0.779%", + "volume": "3507", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32510,10 +32468,10 @@ { "symbol": "SHO^I", "name": "Sunstone Hotel Investors Inc. 5.70% Series I Cumulative Redeemable Preferred Stock", - "lastsale": "$20.99", - "netchange": "-0.22", - "pctchange": "-1.037%", - "volume": "5203", + "lastsale": "$20.97", + "netchange": "-0.02", + "pctchange": "-0.095%", + "volume": "7892", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32524,11 +32482,11 @@ { "symbol": "SHOP", "name": "Shopify Inc. Class A Subordinate Voting Shares", - "lastsale": "$77.13", - "netchange": "0.31", - "pctchange": "0.404%", - "volume": "9492660", - "marketCap": "99054884946.00", + "lastsale": "$78.35", + "netchange": "1.22", + "pctchange": "1.582%", + "volume": "12460235", + "marketCap": "100621680741.00", "country": "Canada", "ipoyear": "2015", "industry": "", @@ -32538,11 +32496,11 @@ { "symbol": "SHW", "name": "Sherwin-Williams Company (The) Common Stock", - "lastsale": "$308.37", - "netchange": "-1.40", - "pctchange": "-0.452%", - "volume": "1255356", - "marketCap": "78932263173.00", + "lastsale": "$307.21", + "netchange": "-1.16", + "pctchange": "-0.376%", + "volume": "1789293", + "marketCap": "78635342509.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -32552,11 +32510,11 @@ { "symbol": "SID", "name": "Companhia Siderurgica Nacional S.A. Common Stock", - "lastsale": "$3.72", - "netchange": "0.14", - "pctchange": "3.911%", - "volume": "2429318", - "marketCap": "4933069483.00", + "lastsale": "$3.77", + "netchange": "0.05", + "pctchange": "1.344%", + "volume": "2417672", + "marketCap": "4999374180.00", "country": "Brazil", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -32566,11 +32524,11 @@ { "symbol": "SIG", "name": "Signet Jewelers Limited Common Shares", - "lastsale": "$102.38", - "netchange": "0.29", - "pctchange": "0.284%", - "volume": "539552", - "marketCap": "4537201284.00", + "lastsale": "$105.99", + "netchange": "3.61", + "pctchange": "3.526%", + "volume": "676987", + "marketCap": "4697186599.00", "country": "Bermuda", "ipoyear": "", "industry": "Consumer Specialties", @@ -32580,25 +32538,25 @@ { "symbol": "SII", "name": "Sprott Inc. Common Shares", - "lastsale": "$32.16", - "netchange": "-0.13", - "pctchange": "-0.403%", - "volume": "52297", - "marketCap": "809395580.00", + "lastsale": "$33.40", + "netchange": "1.24", + "pctchange": "3.856%", + "volume": "78418", + "marketCap": "840603618.00", "country": "", "ipoyear": "2020", - "industry": "Finance: Consumer Services", - "sector": "Finance", + "industry": "", + "sector": "", "url": "/market-activity/stocks/sii" }, { "symbol": "SITC", "name": "SITE Centers Corp. Common Stock", - "lastsale": "$13.86", - "netchange": "-0.26", - "pctchange": "-1.841%", - "volume": "2731014", - "marketCap": "2901141285.00", + "lastsale": "$13.91", + "netchange": "0.05", + "pctchange": "0.361%", + "volume": "2896478", + "marketCap": "2911607162.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -32608,10 +32566,10 @@ { "symbol": "SITC^A", "name": "SITE Centers Corp. 6.375% Class A Preferred Shares", - "lastsale": "$23.91", - "netchange": "0.70", - "pctchange": "3.016%", - "volume": "10906", + "lastsale": "$23.75", + "netchange": "-0.16", + "pctchange": "-0.669%", + "volume": "4868", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32622,11 +32580,11 @@ { "symbol": "SITE", "name": "SiteOne Landscape Supply Inc. Common Stock", - "lastsale": "$163.15", - "netchange": "-3.58", - "pctchange": "-2.147%", - "volume": "423191", - "marketCap": "7362211294.00", + "lastsale": "$162.51", + "netchange": "-0.64", + "pctchange": "-0.392%", + "volume": "329153", + "marketCap": "7333331029.00", "country": "United States", "ipoyear": "2016", "industry": "Professional and commerical equipment", @@ -32636,11 +32594,11 @@ { "symbol": "SIX", "name": "Six Flags Entertainment Corporation New Common Stock", - "lastsale": "$24.20", - "netchange": "-0.45", - "pctchange": "-1.826%", - "volume": "836835", - "marketCap": "2021595811.00", + "lastsale": "$24.75", + "netchange": "0.55", + "pctchange": "2.273%", + "volume": "755995", + "marketCap": "2067541171.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -32650,11 +32608,11 @@ { "symbol": "SJM", "name": "The J.M. Smucker Company Common Stock", - "lastsale": "$123.91", - "netchange": "0.32", - "pctchange": "0.259%", - "volume": "1093637", - "marketCap": "13152279249.00", + "lastsale": "$124.32", + "netchange": "0.41", + "pctchange": "0.331%", + "volume": "1033387", + "marketCap": "13195798211.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -32664,11 +32622,11 @@ { "symbol": "SJT", "name": "San Juan Basin Royalty Trust Common Stock", - "lastsale": "$5.45", - "netchange": "-0.20", - "pctchange": "-3.54%", - "volume": "562819", - "marketCap": "254017938.00", + "lastsale": "$5.24", + "netchange": "-0.21", + "pctchange": "-3.853%", + "volume": "612025", + "marketCap": "244230091.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -32678,11 +32636,11 @@ { "symbol": "SJW", "name": "SJW Group Common Stock (DE)", - "lastsale": "$66.52", - "netchange": "-0.45", - "pctchange": "-0.672%", - "volume": "119486", - "marketCap": "2124183360.00", + "lastsale": "$67.77", + "netchange": "1.25", + "pctchange": "1.879%", + "volume": "106543", + "marketCap": "2164099613.00", "country": "United States", "ipoyear": "1972", "industry": "Water Supply", @@ -32692,11 +32650,11 @@ { "symbol": "SKE", "name": "Skeena Resources Limited Common Shares", - "lastsale": "$4.54", - "netchange": "0.08", - "pctchange": "1.794%", - "volume": "284907", - "marketCap": "401354678.00", + "lastsale": "$4.86", + "netchange": "0.32", + "pctchange": "7.048%", + "volume": "281931", + "marketCap": "429643994.00", "country": "", "ipoyear": "2021", "industry": "Precious Metals", @@ -32706,11 +32664,11 @@ { "symbol": "SKIL", "name": "Skillsoft Corp. Class A Common Stock", - "lastsale": "$15.78", - "netchange": "-0.37", - "pctchange": "-2.291%", - "volume": "41928", - "marketCap": "127326027.00", + "lastsale": "$15.30", + "netchange": "-0.48", + "pctchange": "-3.042%", + "volume": "24277", + "marketCap": "123452992.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -32720,11 +32678,11 @@ { "symbol": "SKLZ", "name": "Skillz Inc. Class A Common Stock", - "lastsale": "$6.10", - "netchange": "-0.19", - "pctchange": "-3.021%", - "volume": "202900", - "marketCap": "130830726.00", + "lastsale": "$6.54", + "netchange": "0.44", + "pctchange": "7.213%", + "volume": "273445", + "marketCap": "140267696.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -32734,11 +32692,11 @@ { "symbol": "SKM", "name": "SK Telecom Co. Ltd. Common Stock", - "lastsale": "$21.44", - "netchange": "0.05", - "pctchange": "0.234%", - "volume": "211476", - "marketCap": "4691782607.00", + "lastsale": "$21.40", + "netchange": "-0.04", + "pctchange": "-0.187%", + "volume": "504495", + "marketCap": "4683029282.00", "country": "South Korea", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -32748,11 +32706,11 @@ { "symbol": "SKT", "name": "Tanger Inc. Common Stock", - "lastsale": "$27.90", - "netchange": "0.55", - "pctchange": "2.011%", - "volume": "3107461", - "marketCap": "2939339186.00", + "lastsale": "$28.30", + "netchange": "0.40", + "pctchange": "1.434%", + "volume": "1163680", + "marketCap": "2981480250.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -32762,11 +32720,11 @@ { "symbol": "SKX", "name": "Skechers U.S.A. Inc. Common Stock", - "lastsale": "$62.08", - "netchange": "0.37", - "pctchange": "0.60%", - "volume": "1343579", - "marketCap": "9559156869.00", + "lastsale": "$63.75", + "netchange": "1.67", + "pctchange": "2.69%", + "volume": "1974840", + "marketCap": "9816305580.00", "country": "United States", "ipoyear": "1999", "industry": "Shoe Manufacturing", @@ -32776,11 +32734,11 @@ { "symbol": "SKY", "name": "Skyline Champion Corporation Common Stock", - "lastsale": "$72.02", - "netchange": "-0.63", - "pctchange": "-0.867%", - "volume": "352347", - "marketCap": "4149625242.00", + "lastsale": "$73.95", + "netchange": "1.93", + "pctchange": "2.68%", + "volume": "429647", + "marketCap": "4260827362.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -32790,11 +32748,11 @@ { "symbol": "SLB", "name": "Schlumberger N.V. Common Stock", - "lastsale": "$52.28", - "netchange": "0.09", - "pctchange": "0.172%", - "volume": "9352865", - "marketCap": "74416431111.00", + "lastsale": "$52.98", + "netchange": "0.70", + "pctchange": "1.339%", + "volume": "7350855", + "marketCap": "75412825560.00", "country": "France", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -32804,11 +32762,11 @@ { "symbol": "SLCA", "name": "U.S. Silica Holdings Inc. Common Stock", - "lastsale": "$11.18", - "netchange": "-0.19", - "pctchange": "-1.671%", - "volume": "1335197", - "marketCap": "862586326.00", + "lastsale": "$11.44", + "netchange": "0.26", + "pctchange": "2.326%", + "volume": "759242", + "marketCap": "882646473.00", "country": "United States", "ipoyear": "2012", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -32818,11 +32776,11 @@ { "symbol": "SLF", "name": "Sun Life Financial Inc. Common Stock", - "lastsale": "$51.03", - "netchange": "-0.07", - "pctchange": "-0.137%", - "volume": "504323", - "marketCap": "29816594262.00", + "lastsale": "$51.18", + "netchange": "0.15", + "pctchange": "0.294%", + "volume": "638043", + "marketCap": "29904238572.00", "country": "Canada", "ipoyear": "", "industry": "Life Insurance", @@ -32832,11 +32790,11 @@ { "symbol": "SLG", "name": "SL Green Realty Corp Common Stock", - "lastsale": "$45.76", - "netchange": "-1.13", - "pctchange": "-2.41%", - "volume": "1666650", - "marketCap": "2961747680.00", + "lastsale": "$45.82", + "netchange": "0.06", + "pctchange": "0.131%", + "volume": "1254665", + "marketCap": "2965631091.00", "country": "United States", "ipoyear": "1997", "industry": "Real Estate Investment Trusts", @@ -32846,10 +32804,10 @@ { "symbol": "SLG^I", "name": "SL Green Realty Corporation Preferred Series I", - "lastsale": "$20.65", - "netchange": "0.03", - "pctchange": "0.145%", - "volume": "33389", + "lastsale": "$21.11", + "netchange": "0.46", + "pctchange": "2.228%", + "volume": "19839", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32860,11 +32818,11 @@ { "symbol": "SLGN", "name": "Silgan Holdings Inc. Common Stock", - "lastsale": "$44.59", - "netchange": "0.37", - "pctchange": "0.837%", - "volume": "578437", - "marketCap": "4748765261.00", + "lastsale": "$44.95", + "netchange": "0.36", + "pctchange": "0.807%", + "volume": "584302", + "marketCap": "4787104698.00", "country": "United States", "ipoyear": "2022", "industry": "Containers/Packaging", @@ -32874,11 +32832,11 @@ { "symbol": "SLQT", "name": "SelectQuote Inc. Common Stock", - "lastsale": "$1.45", - "netchange": "0.04", - "pctchange": "2.837%", - "volume": "363986", - "marketCap": "243212988.00", + "lastsale": "$1.48", + "netchange": "0.03", + "pctchange": "2.069%", + "volume": "478346", + "marketCap": "248244981.00", "country": "United States", "ipoyear": "2020", "industry": "Specialty Insurers", @@ -32888,11 +32846,11 @@ { "symbol": "SLVM", "name": "Sylvamo Corporation Common Stock", - "lastsale": "$48.80", - "netchange": "1.93", - "pctchange": "4.118%", - "volume": "660813", - "marketCap": "2027819584.00", + "lastsale": "$50.11", + "netchange": "1.31", + "pctchange": "2.684%", + "volume": "284533", + "marketCap": "2082254905.00", "country": "United States", "ipoyear": "2021", "industry": "Paper", @@ -32902,11 +32860,11 @@ { "symbol": "SM", "name": "SM Energy Company Common Stock", - "lastsale": "$38.36", - "netchange": "0.48", - "pctchange": "1.267%", - "volume": "1253177", - "marketCap": "4461800705.00", + "lastsale": "$38.72", + "netchange": "0.36", + "pctchange": "0.938%", + "volume": "1039328", + "marketCap": "4503673705.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -32916,25 +32874,25 @@ { "symbol": "SMAR", "name": "Smartsheet Inc. Class A Common Stock", - "lastsale": "$46.52", - "netchange": "-0.05", - "pctchange": "-0.107%", - "volume": "1416768", - "marketCap": "6338663545.00", + "lastsale": "$47.24", + "netchange": "0.72", + "pctchange": "1.548%", + "volume": "963439", + "marketCap": "6436768398.00", "country": "United States", "ipoyear": "2018", - "industry": "Computer Software: Prepackaged Software", + "industry": "EDP Services", "sector": "Technology", "url": "/market-activity/stocks/smar" }, { "symbol": "SMBK", "name": "SmartFinancial Inc. Common Stock", - "lastsale": "$24.54", - "netchange": "-0.71", - "pctchange": "-2.812%", - "volume": "41962", - "marketCap": "417046085.00", + "lastsale": "$24.98", + "netchange": "0.44", + "pctchange": "1.793%", + "volume": "56749", + "marketCap": "424523684.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32945,9 +32903,9 @@ "symbol": "SMFG", "name": "Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan)", "lastsale": "$9.24", - "netchange": "-0.10", - "pctchange": "-1.071%", - "volume": "2274962", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2517144", "marketCap": "63495529112.00", "country": "Japan", "ipoyear": "", @@ -32958,11 +32916,11 @@ { "symbol": "SMG", "name": "Scotts Miracle-Gro Company (The) Common Stock", - "lastsale": "$59.82", - "netchange": "-1.01", - "pctchange": "-1.66%", - "volume": "435253", - "marketCap": "3382995435.00", + "lastsale": "$63.02", + "netchange": "3.20", + "pctchange": "5.349%", + "volume": "685475", + "marketCap": "3563964766.00", "country": "United States", "ipoyear": "1992", "industry": "Agricultural Chemicals", @@ -32972,11 +32930,11 @@ { "symbol": "SMHI", "name": "SEACOR Marine Holdings Inc. Common Stock ", - "lastsale": "$12.43", - "netchange": "-0.09", - "pctchange": "-0.719%", - "volume": "134585", - "marketCap": "337592399.00", + "lastsale": "$13.15", + "netchange": "0.72", + "pctchange": "5.792%", + "volume": "113196", + "marketCap": "357147228.00", "country": "United States", "ipoyear": "2017", "industry": "Marine Transportation", @@ -32986,11 +32944,11 @@ { "symbol": "SMLP", "name": "Summit Midstream Partners LP Common Units Representing Limited Partner Interests", - "lastsale": "$17.39", - "netchange": "0.15", - "pctchange": "0.87%", - "volume": "31832", - "marketCap": "180441927.00", + "lastsale": "$17.73", + "netchange": "0.34", + "pctchange": "1.955%", + "volume": "33805", + "marketCap": "183969831.00", "country": "United States", "ipoyear": "2012", "industry": "Natural Gas Distribution", @@ -33000,11 +32958,11 @@ { "symbol": "SMP", "name": "Standard Motor Products Inc. Common Stock", - "lastsale": "$39.44", - "netchange": "-0.64", - "pctchange": "-1.597%", - "volume": "198385", - "marketCap": "857003276.00", + "lastsale": "$40.44", + "netchange": "1.00", + "pctchange": "2.535%", + "volume": "219024", + "marketCap": "878732568.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -33014,11 +32972,11 @@ { "symbol": "SMR", "name": "NuScale Power Corporation Class A Common Stock", - "lastsale": "$3.40", - "netchange": "-0.14", - "pctchange": "-3.955%", - "volume": "1805096", - "marketCap": "786528888.00", + "lastsale": "$3.60", + "netchange": "0.20", + "pctchange": "5.882%", + "volume": "1624713", + "marketCap": "832795294.00", "country": "United States", "ipoyear": "2022", "industry": "Electrical Products", @@ -33028,11 +32986,11 @@ { "symbol": "SMRT", "name": "SmartRent Inc. Class A Common Stock", - "lastsale": "$3.24", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "736459", - "marketCap": "658222048.00", + "lastsale": "$3.30", + "netchange": "0.06", + "pctchange": "1.852%", + "volume": "959374", + "marketCap": "670411345.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -33042,11 +33000,11 @@ { "symbol": "SMWB", "name": "Similarweb Ltd. Ordinary Shares", - "lastsale": "$4.99", - "netchange": "-0.03", - "pctchange": "-0.598%", - "volume": "101145", - "marketCap": "381385700.00", + "lastsale": "$5.12", + "netchange": "0.13", + "pctchange": "2.605%", + "volume": "67030", + "marketCap": "391321600.00", "country": "", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -33056,11 +33014,11 @@ { "symbol": "SN", "name": "SharkNinja Inc. Ordinary Shares", - "lastsale": "$50.12", - "netchange": "0.95", - "pctchange": "1.932%", - "volume": "1042321", - "marketCap": "6965821545.00", + "lastsale": "$51.34", + "netchange": "1.22", + "pctchange": "2.434%", + "volume": "1024327", + "marketCap": "7135380648.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -33070,11 +33028,11 @@ { "symbol": "SNA", "name": "Snap-On Incorporated Common Stock", - "lastsale": "$287.30", - "netchange": "1.02", - "pctchange": "0.356%", - "volume": "220902", - "marketCap": "15163682221.00", + "lastsale": "$288.55", + "netchange": "1.25", + "pctchange": "0.435%", + "volume": "226347", + "marketCap": "15229657169.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33084,11 +33042,11 @@ { "symbol": "SNAP", "name": "Snap Inc. Class A Common Stock", - "lastsale": "$17.02", - "netchange": "0.10", - "pctchange": "0.591%", - "volume": "49721581", - "marketCap": "28021651155.00", + "lastsale": "$17.18", + "netchange": "0.16", + "pctchange": "0.94%", + "volume": "52541456", + "marketCap": "28285074432.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Programming Data Processing", @@ -33098,11 +33056,11 @@ { "symbol": "SNDA", "name": "Sonida Senior Living Inc. Common Stock", - "lastsale": "$9.70", - "netchange": "-0.09", - "pctchange": "-0.919%", - "volume": "2317", - "marketCap": "79325106.00", + "lastsale": "$9.80", + "netchange": "0.10", + "pctchange": "1.031%", + "volume": "1000", + "marketCap": "80142891.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -33112,11 +33070,11 @@ { "symbol": "SNDR", "name": "Schneider National Inc. Common Stock", - "lastsale": "$24.76", - "netchange": "-0.38", - "pctchange": "-1.512%", - "volume": "1596856", - "marketCap": "4368819178.00", + "lastsale": "$25.22", + "netchange": "0.46", + "pctchange": "1.858%", + "volume": "1008621", + "marketCap": "4449984639.00", "country": "United States", "ipoyear": "2017", "industry": "Trucking Freight/Courier Services", @@ -33126,11 +33084,11 @@ { "symbol": "SNN", "name": "Smith & Nephew SNATS Inc. Common Stock", - "lastsale": "$26.54", - "netchange": "0.10", - "pctchange": "0.378%", - "volume": "675566", - "marketCap": "11590003270.00", + "lastsale": "$26.79", + "netchange": "0.25", + "pctchange": "0.942%", + "volume": "737184", + "marketCap": "11699178132.00", "country": "United Kingdom", "ipoyear": "", "industry": "Industrial Specialties", @@ -33140,11 +33098,11 @@ { "symbol": "SNOW", "name": "Snowflake Inc. Class A Common Stock", - "lastsale": "$198.97", - "netchange": "-0.04", - "pctchange": "-0.02%", - "volume": "3459980", - "marketCap": "65520821000.00", + "lastsale": "$199.02", + "netchange": "0.05", + "pctchange": "0.025%", + "volume": "2960702", + "marketCap": "65537286000.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -33154,11 +33112,11 @@ { "symbol": "SNV", "name": "Synovus Financial Corp. Common Stock", - "lastsale": "$38.82", - "netchange": "-0.81", - "pctchange": "-2.044%", - "volume": "1551089", - "marketCap": "5677110170.00", + "lastsale": "$38.51", + "netchange": "-0.31", + "pctchange": "-0.799%", + "volume": "2277739", + "marketCap": "5631775184.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33168,10 +33126,10 @@ { "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": "$25.1497", - "netchange": "0.0297", - "pctchange": "0.118%", - "volume": "7990", + "lastsale": "$25.13", + "netchange": "-0.0197", + "pctchange": "-0.078%", + "volume": "3611", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33182,10 +33140,10 @@ { "symbol": "SNV^E", "name": "Synovus Financial Corp. 5.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E", - "lastsale": "$23.74", - "netchange": "-0.02", - "pctchange": "-0.084%", - "volume": "19679", + "lastsale": "$23.69", + "netchange": "-0.05", + "pctchange": "-0.211%", + "volume": "24948", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33196,25 +33154,25 @@ { "symbol": "SNX", "name": "TD SYNNEX Corporation Common Stock", - "lastsale": "$106.14", - "netchange": "-0.48", - "pctchange": "-0.45%", - "volume": "440447", - "marketCap": "9802126543.00", + "lastsale": "$107.27", + "netchange": "1.13", + "pctchange": "1.065%", + "volume": "369596", + "marketCap": "9906483081.00", "country": "United States", "ipoyear": "2003", - "industry": "Retail: Computer Software & Peripheral Equipment", + "industry": "EDP Services", "sector": "Technology", "url": "/market-activity/stocks/snx" }, { "symbol": "SO", "name": "Southern Company (The) Common Stock", - "lastsale": "$71.42", - "netchange": "0.56", - "pctchange": "0.79%", - "volume": "5131919", - "marketCap": "77892033906.00", + "lastsale": "$71.26", + "netchange": "-0.16", + "pctchange": "-0.224%", + "volume": "3733486", + "marketCap": "77717534810.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -33224,11 +33182,11 @@ { "symbol": "SOI", "name": "Solaris Oilfield Infrastructure Inc. Class A Common Stock", - "lastsale": "$8.18", - "netchange": "0.01", - "pctchange": "0.122%", - "volume": "192789", - "marketCap": "361991470.00", + "lastsale": "$8.40", + "netchange": "0.22", + "pctchange": "2.689%", + "volume": "329044", + "marketCap": "371727182.00", "country": "United States", "ipoyear": "2017", "industry": "Metal Fabrications", @@ -33238,11 +33196,11 @@ { "symbol": "SOJC", "name": "Southern Company (The) Series 2017B 5.25% Junior Subordinated Notes due December 1 2077", - "lastsale": "$23.99", - "netchange": "-0.06", - "pctchange": "-0.249%", - "volume": "31270", - "marketCap": "732594625.00", + "lastsale": "$24.02", + "netchange": "0.03", + "pctchange": "0.125%", + "volume": "18612", + "marketCap": "733510750.00", "country": "United States", "ipoyear": "2017", "industry": "Power Generation", @@ -33252,11 +33210,11 @@ { "symbol": "SOJD", "name": "Southern Company (The) Series 2020A 4.95% Junior Subordinated Notes due January 30 2080", - "lastsale": "$22.38", - "netchange": "-0.11", - "pctchange": "-0.489%", - "volume": "96756", - "marketCap": "683429250.00", + "lastsale": "$22.37", + "netchange": "-0.01", + "pctchange": "-0.045%", + "volume": "74557", + "marketCap": "683123875.00", "country": "United States", "ipoyear": "2020", "industry": "Power Generation", @@ -33266,11 +33224,11 @@ { "symbol": "SOJE", "name": "Southern Company (The) Series 2020C 4.20% Junior Subordinated Notes due October 15 2060", - "lastsale": "$19.80", - "netchange": "-0.12", - "pctchange": "-0.602%", - "volume": "60674", - "marketCap": "15307587286.00", + "lastsale": "$19.77", + "netchange": "-0.03", + "pctchange": "-0.152%", + "volume": "63890", + "marketCap": "15284393972.00", "country": "United States", "ipoyear": "2020", "industry": "Metal Mining", @@ -33280,11 +33238,11 @@ { "symbol": "SOL", "name": "Emeren Group Ltd American Depositary Shares each representing 10 shares", - "lastsale": "$2.52", - "netchange": "-0.11", - "pctchange": "-4.183%", - "volume": "461331", - "marketCap": "151892599.00", + "lastsale": "$2.74", + "netchange": "0.22", + "pctchange": "8.73%", + "volume": "637048", + "marketCap": "165153064.00", "country": "China", "ipoyear": "2008", "industry": "Semiconductors", @@ -33294,11 +33252,11 @@ { "symbol": "SON", "name": "Sonoco Products Company Common Stock", - "lastsale": "$55.98", - "netchange": "0.71", - "pctchange": "1.285%", - "volume": "439351", - "marketCap": "5483597257.00", + "lastsale": "$56.17", + "netchange": "0.19", + "pctchange": "0.339%", + "volume": "317442", + "marketCap": "5502208966.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -33308,11 +33266,11 @@ { "symbol": "SONY", "name": "Sony Group Corporation American Depositary Shares ", - "lastsale": "$92.21", - "netchange": "-0.48", - "pctchange": "-0.518%", - "volume": "868517", - "marketCap": "116284371220.00", + "lastsale": "$91.62", + "netchange": "-0.59", + "pctchange": "-0.64%", + "volume": "1035363", + "marketCap": "115540332840.00", "country": "Japan", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -33322,11 +33280,11 @@ { "symbol": "SOR", "name": "Source Capital Inc. Common Stock", - "lastsale": "$39.87", - "netchange": "-0.319", - "pctchange": "-0.794%", - "volume": "9223", - "marketCap": "332694537.00", + "lastsale": "$39.97", + "netchange": "0.10", + "pctchange": "0.251%", + "volume": "10889", + "marketCap": "333528986.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -33336,11 +33294,11 @@ { "symbol": "SOS", "name": "SOS Limited American Depositary Shares", - "lastsale": "$3.57", - "netchange": "-0.10", - "pctchange": "-2.725%", - "volume": "111368", - "marketCap": "1136593888.00", + "lastsale": "$3.93", + "netchange": "0.36", + "pctchange": "10.084%", + "volume": "194642", + "marketCap": "1251208397.00", "country": "", "ipoyear": "2017", "industry": "Finance: Consumer Services", @@ -33350,11 +33308,11 @@ { "symbol": "SPB", "name": "Spectrum Brands Holdings Inc. Common Stock", - "lastsale": "$79.70", - "netchange": "0.26", - "pctchange": "0.327%", - "volume": "492235", - "marketCap": "2814048477.00", + "lastsale": "$81.00", + "netchange": "1.30", + "pctchange": "1.631%", + "volume": "661675", + "marketCap": "2859948891.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33364,11 +33322,11 @@ { "symbol": "SPCE", "name": "Virgin Galactic Holdings Inc. Common Stock", - "lastsale": "$2.47", - "netchange": "-0.04", - "pctchange": "-1.594%", - "volume": "9852231", - "marketCap": "987296764.00", + "lastsale": "$2.64", + "netchange": "0.17", + "pctchange": "6.883%", + "volume": "10910747", + "marketCap": "1055248363.00", "country": "United States", "ipoyear": "2017", "industry": "Transportation Services", @@ -33378,10 +33336,10 @@ { "symbol": "SPE", "name": "Special Opportunities Fund Inc Common Stock", - "lastsale": "$11.64", - "netchange": "-0.02", - "pctchange": "-0.172%", - "volume": "24335", + "lastsale": "$11.67", + "netchange": "0.03", + "pctchange": "0.258%", + "volume": "49798", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -33392,10 +33350,10 @@ { "symbol": "SPE^C", "name": "Special Opportunities Fund Inc. 2.75% Convertible Preferred Stock Series C", - "lastsale": "$22.978", - "netchange": "0.218", - "pctchange": "0.958%", - "volume": "347", + "lastsale": "$22.68", + "netchange": "-0.298", + "pctchange": "-1.297%", + "volume": "1779", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33406,11 +33364,11 @@ { "symbol": "SPG", "name": "Simon Property Group Inc. Common Stock", - "lastsale": "$143.62", - "netchange": "-0.73", - "pctchange": "-0.506%", - "volume": "1425550", - "marketCap": "46855653455.00", + "lastsale": "$145.16", + "netchange": "1.54", + "pctchange": "1.072%", + "volume": "1318925", + "marketCap": "47358074471.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -33420,10 +33378,10 @@ { "symbol": "SPG^J", "name": "Simon Property Group Inc. Simon Property Group 8 3/8% Series J Cumulative Redeemable Preferred Stock", - "lastsale": "$62.3051", - "netchange": "0.9231", - "pctchange": "1.504%", - "volume": "1257", + "lastsale": "$61.85", + "netchange": "-0.4551", + "pctchange": "-0.73%", + "volume": "676", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33434,11 +33392,11 @@ { "symbol": "SPGI", "name": "S&P Global Inc. Common Stock", - "lastsale": "$436.41", - "netchange": "0.63", - "pctchange": "0.145%", - "volume": "899829", - "marketCap": "138254688000.00", + "lastsale": "$436.66", + "netchange": "0.25", + "pctchange": "0.057%", + "volume": "1181905", + "marketCap": "138333888000.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -33448,11 +33406,11 @@ { "symbol": "SPH", "name": "Suburban Propane Partners L.P. Common Stock", - "lastsale": "$16.99", - "netchange": "-0.40", - "pctchange": "-2.30%", - "volume": "986953", - "marketCap": "1087614918.00", + "lastsale": "$17.22", + "netchange": "0.23", + "pctchange": "1.354%", + "volume": "1451238", + "marketCap": "1102338369.00", "country": "United States", "ipoyear": "1996", "industry": "Other Specialty Stores", @@ -33462,25 +33420,25 @@ { "symbol": "SPHR", "name": "Sphere Entertainment Co. Class A Common Stock", - "lastsale": "$33.68", - "netchange": "1.13", - "pctchange": "3.472%", - "volume": "1212783", - "marketCap": "1182517430.00", + "lastsale": "$34.19", + "netchange": "0.51", + "pctchange": "1.514%", + "volume": "804921", + "marketCap": "1200423721.00", "country": "United States", "ipoyear": "2020", - "industry": "Movies/Entertainment", + "industry": "Services-Misc. Amusement & Recreation", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/sphr" }, { "symbol": "SPIR", "name": "Spire Global Inc. Class A Common Stock", - "lastsale": "$7.15", - "netchange": "-0.02", - "pctchange": "-0.279%", - "volume": "87989", - "marketCap": "159873657.00", + "lastsale": "$7.38", + "netchange": "0.23", + "pctchange": "3.217%", + "volume": "86909", + "marketCap": "165016446.00", "country": "United States", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -33490,11 +33448,11 @@ { "symbol": "SPLP", "name": "Steel Partners Holdings LP LTD PARTNERSHIP UNIT", - "lastsale": "$40.00", - "netchange": "1.00", - "pctchange": "2.564%", - "volume": "3085", - "marketCap": "852335000.00", + "lastsale": "$39.1501", + "netchange": "-0.8499", + "pctchange": "-2.125%", + "volume": "13891", + "marketCap": "834225012.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -33504,10 +33462,10 @@ { "symbol": "SPLP^A", "name": "Steel Partners Holdings LP 6.0% Series A Preferred Units no par value", - "lastsale": "$23.3073", - "netchange": "-0.1127", - "pctchange": "-0.481%", - "volume": "43846", + "lastsale": "$22.89", + "netchange": "-0.4173", + "pctchange": "-1.79%", + "volume": "166125", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33518,11 +33476,11 @@ { "symbol": "SPNT", "name": "SiriusPoint Ltd. Common Shares", - "lastsale": "$11.67", - "netchange": "0.46", - "pctchange": "4.103%", - "volume": "756487", - "marketCap": "1955660852.00", + "lastsale": "$11.68", + "netchange": "0.01", + "pctchange": "0.086%", + "volume": "540354", + "marketCap": "1957336654.00", "country": "Bermuda", "ipoyear": "2013", "industry": "Property-Casualty Insurers", @@ -33532,10 +33490,10 @@ { "symbol": "SPNT^B", "name": "SiriusPoint Ltd. 8.00% Resettable Fixed Rate Preference Shares Series B $25.00 liquidation preference per share", - "lastsale": "$24.945", + "lastsale": "$24.91", "netchange": "-0.035", "pctchange": "-0.14%", - "volume": "61978", + "volume": "23473", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -33546,11 +33504,11 @@ { "symbol": "SPOT", "name": "Spotify Technology S.A. Ordinary Shares", - "lastsale": "$193.04", - "netchange": "0.87", - "pctchange": "0.453%", - "volume": "2576612", - "marketCap": "37312701600.00", + "lastsale": "$190.83", + "netchange": "-2.21", + "pctchange": "-1.145%", + "volume": "1529759", + "marketCap": "36885530700.00", "country": "Luxembourg", "ipoyear": "2018", "industry": "Broadcasting", @@ -33560,11 +33518,11 @@ { "symbol": "SPR", "name": "Spirit Aerosystems Holdings Inc. Common Stock", - "lastsale": "$29.87", - "netchange": "0.30", - "pctchange": "1.015%", - "volume": "4098545", - "marketCap": "3153404515.00", + "lastsale": "$30.72", + "netchange": "0.85", + "pctchange": "2.846%", + "volume": "3036077", + "marketCap": "3243139830.00", "country": "United States", "ipoyear": "2006", "industry": "Military/Government/Technical", @@ -33574,11 +33532,11 @@ { "symbol": "SPRU", "name": "Spruce Power Holding Corporation Class A Common Stock", - "lastsale": "$4.48", - "netchange": "-0.25", - "pctchange": "-5.285%", - "volume": "38631", - "marketCap": "81653237.00", + "lastsale": "$4.55", + "netchange": "0.07", + "pctchange": "1.563%", + "volume": "41965", + "marketCap": "82929069.00", "country": "United States", "ipoyear": "2019", "industry": "Auto Parts:O.E.M.", @@ -33588,11 +33546,11 @@ { "symbol": "SPXC", "name": "SPX Technologies Inc. Common Stock", - "lastsale": "$97.48", - "netchange": "1.87", - "pctchange": "1.956%", - "volume": "300730", - "marketCap": "4449778640.00", + "lastsale": "$99.93", + "netchange": "2.45", + "pctchange": "2.513%", + "volume": "240109", + "marketCap": "4561616532.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33602,10 +33560,10 @@ { "symbol": "SPXX", "name": "Nuveen S&P 500 Dynamic Overwrite Fund", - "lastsale": "$14.91", - "netchange": "-0.05", - "pctchange": "-0.334%", - "volume": "107947", + "lastsale": "$15.01", + "netchange": "0.10", + "pctchange": "0.671%", + "volume": "59542", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -33616,11 +33574,11 @@ { "symbol": "SQ", "name": "Block Inc. Class A Common Stock", - "lastsale": "$73.88", - "netchange": "-0.33", - "pctchange": "-0.445%", - "volume": "7528988", - "marketCap": "45369190840.00", + "lastsale": "$77.31", + "netchange": "3.43", + "pctchange": "4.643%", + "volume": "11933687", + "marketCap": "47475529830.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -33630,11 +33588,11 @@ { "symbol": "SQM", "name": "Sociedad Quimica y Minera S.A. Common Stock", - "lastsale": "$56.46", - "netchange": "-0.77", - "pctchange": "-1.345%", - "volume": "1319537", - "marketCap": "16127147226.00", + "lastsale": "$57.98", + "netchange": "1.52", + "pctchange": "2.692%", + "volume": "1415855", + "marketCap": "16561317679.00", "country": "Chile", "ipoyear": "1993", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -33645,9 +33603,9 @@ "symbol": "SQNS", "name": "Sequans Communications S.A. American Depositary Shares", "lastsale": "$2.83", - "netchange": "0.0202", - "pctchange": "0.719%", - "volume": "47035", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "85440", "marketCap": "136849235.00", "country": "France", "ipoyear": "2011", @@ -33658,11 +33616,11 @@ { "symbol": "SQSP", "name": "Squarespace Inc. Class A Common Stock", - "lastsale": "$29.34", - "netchange": "0.66", - "pctchange": "2.301%", - "volume": "744935", - "marketCap": "3989331105.00", + "lastsale": "$29.19", + "netchange": "-0.15", + "pctchange": "-0.511%", + "volume": "739286", + "marketCap": "3968935752.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -33672,11 +33630,11 @@ { "symbol": "SR", "name": "Spire Inc. Common Stock", - "lastsale": "$62.80", - "netchange": "-0.13", - "pctchange": "-0.207%", - "volume": "346332", - "marketCap": "3339505552.00", + "lastsale": "$63.58", + "netchange": "0.78", + "pctchange": "1.242%", + "volume": "461438", + "marketCap": "3380983487.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -33686,10 +33644,10 @@ { "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": "$24.073", - "netchange": "-0.197", - "pctchange": "-0.812%", - "volume": "21569", + "lastsale": "$24.28", + "netchange": "0.207", + "pctchange": "0.86%", + "volume": "14559", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33700,11 +33658,11 @@ { "symbol": "SRC", "name": "Spirit Realty Capital Inc. Common Stock", - "lastsale": "$43.32", - "netchange": "-0.58", - "pctchange": "-1.321%", - "volume": "3045259", - "marketCap": "6122468364.00", + "lastsale": "$43.83", + "netchange": "0.51", + "pctchange": "1.177%", + "volume": "820933", + "marketCap": "6194547285.00", "country": "United States", "ipoyear": "2013", "industry": "Building operators", @@ -33714,10 +33672,10 @@ { "symbol": "SRC^A", "name": "Spirit Realty Capital Inc. 6.000% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$23.42", - "netchange": "-0.31", - "pctchange": "-1.306%", - "volume": "3083", + "lastsale": "$23.49", + "netchange": "0.07", + "pctchange": "0.299%", + "volume": "7987", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33728,11 +33686,11 @@ { "symbol": "SRE", "name": "DBA Sempra Common Stock", - "lastsale": "$74.80", - "netchange": "-0.42", - "pctchange": "-0.558%", - "volume": "2763828", - "marketCap": "47073738738.00", + "lastsale": "$75.00", + "netchange": "0.20", + "pctchange": "0.267%", + "volume": "2891687", + "marketCap": "47199604350.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -33742,11 +33700,11 @@ { "symbol": "SREA", "name": "DBA Sempra 5.750% Junior Subordinated Notes due 2079", - "lastsale": "$23.78", - "netchange": "-0.18", - "pctchange": "-0.751%", - "volume": "32180", - "marketCap": "14965421219.00", + "lastsale": "$23.98", + "netchange": "0.20", + "pctchange": "0.841%", + "volume": "58866", + "marketCap": "15091286831.00", "country": "United States", "ipoyear": "2019", "industry": "Natural Gas Distribution", @@ -33756,11 +33714,11 @@ { "symbol": "SRFM", "name": "Surf Air Mobility Inc. Common Stock", - "lastsale": "$1.00", - "netchange": "-0.05", - "pctchange": "-4.762%", - "volume": "154499", - "marketCap": "73626963.00", + "lastsale": "$1.02", + "netchange": "0.02", + "pctchange": "2.00%", + "volume": "51760", + "marketCap": "75099502.00", "country": "", "ipoyear": "2023", "industry": "Transportation Services", @@ -33770,11 +33728,11 @@ { "symbol": "SRG", "name": "Seritage Growth Properties Class A Common Stock", - "lastsale": "$8.95", - "netchange": "-0.01", - "pctchange": "-0.112%", - "volume": "477587", - "marketCap": "502859509.00", + "lastsale": "$9.12", + "netchange": "0.17", + "pctchange": "1.899%", + "volume": "354808", + "marketCap": "512411030.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate", @@ -33785,9 +33743,9 @@ "symbol": "SRG^A", "name": "Seritage Growth Properties 7.00% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest", "lastsale": "$23.88", - "netchange": "0.0102", - "pctchange": "0.043%", - "volume": "3577", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "245", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33798,11 +33756,11 @@ { "symbol": "SRI", "name": "Stoneridge Inc. Common Stock", - "lastsale": "$18.08", - "netchange": "0.09", - "pctchange": "0.50%", - "volume": "89319", - "marketCap": "498067424.00", + "lastsale": "$18.82", + "netchange": "0.74", + "pctchange": "4.093%", + "volume": "98960", + "marketCap": "518452927.00", "country": "United States", "ipoyear": "1997", "industry": "Auto Parts:O.E.M.", @@ -33812,25 +33770,25 @@ { "symbol": "SRL", "name": "Scully Royalty Ltd.", - "lastsale": "$6.08", - "netchange": "0.09", - "pctchange": "1.503%", - "volume": "6926", - "marketCap": "90119286.00", + "lastsale": "$6.0879", + "netchange": "0.0079", + "pctchange": "0.13%", + "volume": "3915", + "marketCap": "90236382.00", "country": "Canada", "ipoyear": "", - "industry": "Commercial Banks", - "sector": "Finance", + "industry": "Professional Services", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/srl" }, { "symbol": "SRT", "name": "StarTek Inc. Common Stock", - "lastsale": "$4.37", + "lastsale": "$4.36", "netchange": "-0.01", - "pctchange": "-0.228%", - "volume": "146870", - "marketCap": "176311281.00", + "pctchange": "-0.229%", + "volume": "231109", + "marketCap": "175907823.00", "country": "United States", "ipoyear": "1997", "industry": "Business Services", @@ -33840,10 +33798,10 @@ { "symbol": "SRV", "name": "NXG Cushing Midstream Energy Fund Common Shares of Beneficial Interest", - "lastsale": "$34.50", - "netchange": "0.485", - "pctchange": "1.426%", - "volume": "26473", + "lastsale": "$33.69", + "netchange": "-0.81", + "pctchange": "-2.348%", + "volume": "70217", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -33851,14 +33809,28 @@ "sector": "Finance", "url": "/market-activity/stocks/srv" }, + { + "symbol": "SSB", + "name": "SouthState Corporation Common Stock", + "lastsale": "$86.53", + "netchange": "0.79", + "pctchange": "0.921%", + "volume": "465550", + "marketCap": "6581926775.00", + "country": "United States", + "ipoyear": "", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/ssb" + }, { "symbol": "SSD", "name": "Simpson Manufacturing Company Inc. Common Stock", - "lastsale": "$189.33", - "netchange": "-2.99", - "pctchange": "-1.555%", - "volume": "185857", - "marketCap": "8079264133.00", + "lastsale": "$196.28", + "netchange": "6.95", + "pctchange": "3.671%", + "volume": "394909", + "marketCap": "8375840934.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33868,11 +33840,11 @@ { "symbol": "SSL", "name": "Sasol Ltd. American Depositary Shares", - "lastsale": "$9.46", - "netchange": "0.15", - "pctchange": "1.611%", - "volume": "455257", - "marketCap": "6060715610.00", + "lastsale": "$9.83", + "netchange": "0.37", + "pctchange": "3.911%", + "volume": "714521", + "marketCap": "6297762626.00", "country": "South Africa", "ipoyear": "", "industry": "Oil & Gas Production", @@ -33882,11 +33854,11 @@ { "symbol": "SST", "name": "System1 Inc. Class A Common Stock", - "lastsale": "$1.80", - "netchange": "-0.03", - "pctchange": "-1.639%", - "volume": "162573", - "marketCap": "208664455.00", + "lastsale": "$2.07", + "netchange": "0.27", + "pctchange": "15.00%", + "volume": "274204", + "marketCap": "239964123.00", "country": "United States", "ipoyear": "2020", "industry": "Diversified Commercial Services", @@ -33896,11 +33868,11 @@ { "symbol": "SSTK", "name": "Shutterstock Inc. Common Stock", - "lastsale": "$47.42", - "netchange": "1.15", - "pctchange": "2.485%", - "volume": "510785", - "marketCap": "1693491824.00", + "lastsale": "$48.28", + "netchange": "0.86", + "pctchange": "1.814%", + "volume": "334021", + "marketCap": "1724204666.00", "country": "United States", "ipoyear": "2012", "industry": "EDP Services", @@ -33910,11 +33882,11 @@ { "symbol": "ST", "name": "Sensata Technologies Holding plc Ordinary Shares", - "lastsale": "$35.84", - "netchange": "-0.22", - "pctchange": "-0.61%", - "volume": "2150636", - "marketCap": "5424563379.00", + "lastsale": "$36.60", + "netchange": "0.76", + "pctchange": "2.121%", + "volume": "1861130", + "marketCap": "5539593183.00", "country": "Netherlands", "ipoyear": "2010", "industry": "Industrial Machinery/Components", @@ -33924,11 +33896,11 @@ { "symbol": "STAG", "name": "Stag Industrial Inc. Common Stock", - "lastsale": "$38.56", - "netchange": "-0.10", - "pctchange": "-0.259%", - "volume": "1230696", - "marketCap": "7001373981.00", + "lastsale": "$38.82", + "netchange": "0.26", + "pctchange": "0.674%", + "volume": "1451515", + "marketCap": "7048582416.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -33938,11 +33910,11 @@ { "symbol": "STC", "name": "Stewart Information Services Corporation Common Stock", - "lastsale": "$55.65", - "netchange": "-0.79", - "pctchange": "-1.40%", - "volume": "167357", - "marketCap": "1522709157.00", + "lastsale": "$56.96", + "netchange": "1.31", + "pctchange": "2.354%", + "volume": "272981", + "marketCap": "1558553703.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -33952,11 +33924,11 @@ { "symbol": "STE", "name": "STERIS plc (Ireland) Ordinary Shares", - "lastsale": "$215.54", - "netchange": "2.90", - "pctchange": "1.364%", - "volume": "794945", - "marketCap": "21295386702.00", + "lastsale": "$219.05", + "netchange": "3.51", + "pctchange": "1.628%", + "volume": "560636", + "marketCap": "21642175267.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -33966,11 +33938,11 @@ { "symbol": "STEL", "name": "Stellar Bancorp Inc. Common Stock", - "lastsale": "$27.42", - "netchange": "-0.03", - "pctchange": "-0.109%", - "volume": "170611", - "marketCap": "1460449880.00", + "lastsale": "$28.38", + "netchange": "0.96", + "pctchange": "3.501%", + "volume": "186487", + "marketCap": "1511581605.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33980,11 +33952,11 @@ { "symbol": "STEM", "name": "Stem Inc. Class A Common Stock", - "lastsale": "$3.92", - "netchange": "-0.18", - "pctchange": "-4.39%", - "volume": "3812474", - "marketCap": "611110913.00", + "lastsale": "$4.12", + "netchange": "0.20", + "pctchange": "5.102%", + "volume": "4379634", + "marketCap": "642290041.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -33994,10 +33966,10 @@ { "symbol": "STEW", "name": "SRH Total Return Fund Inc. Common Stock", - "lastsale": "$13.80", - "netchange": "-0.02", - "pctchange": "-0.145%", - "volume": "59910", + "lastsale": "$13.87", + "netchange": "0.07", + "pctchange": "0.507%", + "volume": "70626", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -34008,11 +33980,11 @@ { "symbol": "STG", "name": "Sunlands Technology Group American Depositary Shares representing Class A ordinary shares", - "lastsale": "$8.00", + "lastsale": "$7.90", "netchange": "-0.10", - "pctchange": "-1.235%", - "volume": "2420", - "marketCap": "110823040.00", + "pctchange": "-1.25%", + "volume": "7062", + "marketCap": "109437752.00", "country": "", "ipoyear": "2018", "industry": "Other Consumer Services", @@ -34022,10 +33994,10 @@ { "symbol": "STK", "name": "Columbia Seligman Premium Technology Growth Fund Inc", - "lastsale": "$30.87", - "netchange": "-0.39", - "pctchange": "-1.248%", - "volume": "34378", + "lastsale": "$31.07", + "netchange": "0.20", + "pctchange": "0.648%", + "volume": "26898", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -34036,11 +34008,11 @@ { "symbol": "STLA", "name": "Stellantis N.V. Common Shares", - "lastsale": "$23.45", - "netchange": "-0.01", - "pctchange": "-0.043%", - "volume": "4116193", - "marketCap": "73459907460.00", + "lastsale": "$23.34", + "netchange": "-0.11", + "pctchange": "-0.469%", + "volume": "3768819", + "marketCap": "73115319408.00", "country": "United Kingdom", "ipoyear": "2014", "industry": "Auto Manufacturing", @@ -34050,11 +34022,11 @@ { "symbol": "STM", "name": "STMicroelectronics N.V. Common Stock", - "lastsale": "$49.91", - "netchange": "-0.51", - "pctchange": "-1.012%", - "volume": "2280689", - "marketCap": "45111940231.00", + "lastsale": "$50.43", + "netchange": "0.52", + "pctchange": "1.042%", + "volume": "2031333", + "marketCap": "45581950428.00", "country": "Switzerland", "ipoyear": "", "industry": "Semiconductors", @@ -34064,25 +34036,25 @@ { "symbol": "STN", "name": "Stantec Inc Common Stock", - "lastsale": "$76.77", - "netchange": "0.72", - "pctchange": "0.947%", - "volume": "110227", - "marketCap": "8518287500.00", + "lastsale": "$77.28", + "netchange": "0.51", + "pctchange": "0.664%", + "volume": "142617", + "marketCap": "8574876358.00", "country": "Canada", "ipoyear": "", - "industry": "Military/Government/Technical", + "industry": "Marine Transportation", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/stn" }, { "symbol": "STNG", "name": "Scorpio Tankers Inc. Common Shares", - "lastsale": "$60.24", - "netchange": "1.53", - "pctchange": "2.606%", - "volume": "2117397", - "marketCap": "3333181608.00", + "lastsale": "$62.34", + "netchange": "2.10", + "pctchange": "3.486%", + "volume": "1529190", + "marketCap": "3449378178.00", "country": "Monaco", "ipoyear": "2010", "industry": "Marine Transportation", @@ -34092,11 +34064,11 @@ { "symbol": "STR", "name": "Sitio Royalties Corp. Class A Common Stock", - "lastsale": "$22.29", - "netchange": "-0.11", - "pctchange": "-0.491%", - "volume": "442502", - "marketCap": "3503517792.00", + "lastsale": "$22.76", + "netchange": "0.47", + "pctchange": "2.109%", + "volume": "528960", + "marketCap": "3577391878.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -34106,11 +34078,11 @@ { "symbol": "STT", "name": "State Street Corporation Common Stock", - "lastsale": "$77.19", - "netchange": "-0.44", - "pctchange": "-0.567%", - "volume": "1884597", - "marketCap": "23819561214.00", + "lastsale": "$77.68", + "netchange": "0.49", + "pctchange": "0.635%", + "volume": "1624897", + "marketCap": "23970767134.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -34120,10 +34092,10 @@ { "symbol": "STT^D", "name": "State Street Corporation Depositary Shares representing 1/4000th Perpetual Preferred Series D", - "lastsale": "$25.02", - "netchange": "0.03", - "pctchange": "0.12%", - "volume": "52919", + "lastsale": "$25.00", + "netchange": "-0.02", + "pctchange": "-0.08%", + "volume": "38827", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34134,10 +34106,10 @@ { "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": "$23.76", - "netchange": "-0.09", - "pctchange": "-0.377%", - "volume": "55049", + "lastsale": "$23.86", + "netchange": "0.10", + "pctchange": "0.421%", + "volume": "51558", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34148,11 +34120,11 @@ { "symbol": "STVN", "name": "Stevanato Group S.p.A. Ordinary Shares", - "lastsale": "$28.31", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "236205", - "marketCap": "965371000.00", + "lastsale": "$28.14", + "netchange": "-0.17", + "pctchange": "-0.60%", + "volume": "345482", + "marketCap": "959574000.00", "country": "", "ipoyear": "2021", "industry": "Containers/Packaging", @@ -34162,11 +34134,11 @@ { "symbol": "STWD", "name": "STARWOOD PROPERTY TRUST INC. Starwood Property Trust Inc.", - "lastsale": "$21.72", - "netchange": "0.12", - "pctchange": "0.556%", - "volume": "2739353", - "marketCap": "6803269763.00", + "lastsale": "$21.94", + "netchange": "0.22", + "pctchange": "1.013%", + "volume": "2059321", + "marketCap": "6872179493.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -34176,11 +34148,11 @@ { "symbol": "STZ", "name": "Constellation Brands Inc. Common Stock", - "lastsale": "$238.89", - "netchange": "2.43", - "pctchange": "1.028%", - "volume": "1229498", - "marketCap": "43880729907.00", + "lastsale": "$241.09", + "netchange": "2.20", + "pctchange": "0.921%", + "volume": "1025413", + "marketCap": "44284838935.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -34190,25 +34162,25 @@ { "symbol": "SU", "name": "Suncor Energy Inc. Common Stock", - "lastsale": "$31.46", - "netchange": "0.54", - "pctchange": "1.746%", - "volume": "3785132", - "marketCap": "40828725080.00", + "lastsale": "$32.13", + "netchange": "0.67", + "pctchange": "2.13%", + "volume": "3010809", + "marketCap": "41698249740.00", "country": "Canada", "ipoyear": "", - "industry": "Integrated oil Companies", - "sector": "Energy", + "industry": "", + "sector": "", "url": "/market-activity/stocks/su" }, { "symbol": "SUI", "name": "Sun Communities Inc. Common Stock", - "lastsale": "$134.49", - "netchange": "0.39", - "pctchange": "0.291%", - "volume": "722175", - "marketCap": "16736640059.00", + "lastsale": "$134.63", + "netchange": "0.14", + "pctchange": "0.104%", + "volume": "652642", + "marketCap": "16754062392.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -34218,11 +34190,11 @@ { "symbol": "SUM", "name": "Summit Materials Inc. Class A Common Stock", - "lastsale": "$38.40", - "netchange": "0.06", - "pctchange": "0.156%", - "volume": "468472", - "marketCap": "4587290342.00", + "lastsale": "$38.68", + "netchange": "0.28", + "pctchange": "0.729%", + "volume": "710713", + "marketCap": "4620739334.00", "country": "United States", "ipoyear": "2015", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -34232,11 +34204,11 @@ { "symbol": "SUN", "name": "Sunoco LP Common Units representing limited partner interests", - "lastsale": "$56.72", - "netchange": "0.28", - "pctchange": "0.496%", - "volume": "1010249", - "marketCap": "5698991857.00", + "lastsale": "$58.42", + "netchange": "1.70", + "pctchange": "2.997%", + "volume": "1597303", + "marketCap": "5869800851.00", "country": "United States", "ipoyear": "2012", "industry": "Integrated oil Companies", @@ -34246,11 +34218,11 @@ { "symbol": "SUP", "name": "Superior Industries International Inc. Common Stock (DE)", - "lastsale": "$2.97", - "netchange": "-0.08", - "pctchange": "-2.623%", - "volume": "28290", - "marketCap": "83431577.00", + "lastsale": "$2.94", + "netchange": "-0.03", + "pctchange": "-1.01%", + "volume": "123459", + "marketCap": "82588834.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -34260,11 +34232,11 @@ { "symbol": "SUPV", "name": "Grupo Supervielle S.A. American Depositary Shares each Representing five Class B shares", - "lastsale": "$3.84", - "netchange": "0.14", - "pctchange": "3.784%", - "volume": "612923", - "marketCap": "341308193.00", + "lastsale": "$3.81", + "netchange": "-0.03", + "pctchange": "-0.781%", + "volume": "663486", + "marketCap": "338641723.00", "country": "", "ipoyear": "2016", "industry": "Commercial Banks", @@ -34274,11 +34246,11 @@ { "symbol": "SUZ", "name": "Suzano S.A. American Depositary Shares (each representing One Ordinary Share)", - "lastsale": "$10.73", - "netchange": "0.05", - "pctchange": "0.468%", - "volume": "1693800", - "marketCap": "7303179128.00", + "lastsale": "$10.90", + "netchange": "0.17", + "pctchange": "1.584%", + "volume": "1000206", + "marketCap": "7418886533.00", "country": "Brazil", "ipoyear": "2018", "industry": "Paper", @@ -34288,11 +34260,11 @@ { "symbol": "SVV", "name": "Savers Value Village Inc. Common Stock", - "lastsale": "$16.24", - "netchange": "-0.07", - "pctchange": "-0.429%", - "volume": "511510", - "marketCap": "2605750776.00", + "lastsale": "$15.70", + "netchange": "-0.54", + "pctchange": "-3.325%", + "volume": "568901", + "marketCap": "2519106354.00", "country": "", "ipoyear": "2023", "industry": "Other Specialty Stores", @@ -34302,11 +34274,11 @@ { "symbol": "SWI", "name": "SolarWinds Corporation Common Stock", - "lastsale": "$11.62", - "netchange": "0.04", - "pctchange": "0.345%", - "volume": "419948", - "marketCap": "1927125872.00", + "lastsale": "$11.68", + "netchange": "0.06", + "pctchange": "0.516%", + "volume": "468245", + "marketCap": "1937076608.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -34316,11 +34288,11 @@ { "symbol": "SWK", "name": "Stanley Black & Decker Inc. Common Stock", - "lastsale": "$97.28", - "netchange": "-1.35", - "pctchange": "-1.369%", - "volume": "1013684", - "marketCap": "14914134159.00", + "lastsale": "$97.10", + "netchange": "-0.18", + "pctchange": "-0.185%", + "volume": "1026956", + "marketCap": "14886538105.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34330,11 +34302,11 @@ { "symbol": "SWN", "name": "Southwestern Energy Company Common Stock", - "lastsale": "$6.42", - "netchange": "0.13", - "pctchange": "2.067%", - "volume": "17624565", - "marketCap": "7071392794.00", + "lastsale": "$6.50", + "netchange": "0.08", + "pctchange": "1.246%", + "volume": "10416132", + "marketCap": "7159509838.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -34344,11 +34316,11 @@ { "symbol": "SWX", "name": "Southwest Gas Holdings Inc. Common Stock (DE)", - "lastsale": "$63.36", - "netchange": "0.12", - "pctchange": "0.19%", - "volume": "339062", - "marketCap": "4531445424.00", + "lastsale": "$64.48", + "netchange": "1.12", + "pctchange": "1.768%", + "volume": "376637", + "marketCap": "4611546732.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -34358,10 +34330,10 @@ { "symbol": "SWZ", "name": "Swiss Helvetia Fund Inc. (The) Common Stock", - "lastsale": "$7.97", - "netchange": "-0.08", - "pctchange": "-0.994%", - "volume": "14680", + "lastsale": "$7.98", + "netchange": "0.01", + "pctchange": "0.125%", + "volume": "20081", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -34372,11 +34344,11 @@ { "symbol": "SXC", "name": "SunCoke Energy Inc. Common Stock", - "lastsale": "$10.05", - "netchange": "0.18", - "pctchange": "1.824%", - "volume": "559117", - "marketCap": "841749981.00", + "lastsale": "$10.53", + "netchange": "0.48", + "pctchange": "4.776%", + "volume": "1079323", + "marketCap": "881952965.00", "country": "United States", "ipoyear": "2011", "industry": "Steel/Iron Ore", @@ -34386,11 +34358,11 @@ { "symbol": "SXI", "name": "Standex International Corporation Common Stock", - "lastsale": "$147.31", - "netchange": "-2.69", - "pctchange": "-1.793%", - "volume": "61083", - "marketCap": "1752926982.00", + "lastsale": "$150.34", + "netchange": "3.03", + "pctchange": "2.057%", + "volume": "55611", + "marketCap": "1788982707.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34400,11 +34372,11 @@ { "symbol": "SXT", "name": "Sensient Technologies Corporation Common Stock", - "lastsale": "$65.00", - "netchange": "-0.62", - "pctchange": "-0.945%", - "volume": "318318", - "marketCap": "2746218085.00", + "lastsale": "$66.69", + "netchange": "1.69", + "pctchange": "2.60%", + "volume": "204489", + "marketCap": "2817619755.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -34414,11 +34386,11 @@ { "symbol": "SYF", "name": "Synchrony Financial Common Stock", - "lastsale": "$37.55", - "netchange": "0.43", - "pctchange": "1.158%", - "volume": "4491339", - "marketCap": "15538353718.00", + "lastsale": "$38.23", + "netchange": "0.68", + "pctchange": "1.811%", + "volume": "3874886", + "marketCap": "15819740683.00", "country": "United States", "ipoyear": "2014", "industry": "Finance: Consumer Services", @@ -34428,10 +34400,10 @@ { "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": "$16.71", - "netchange": "-0.29", - "pctchange": "-1.706%", - "volume": "189692", + "lastsale": "$17.00", + "netchange": "0.29", + "pctchange": "1.735%", + "volume": "146131", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34442,11 +34414,11 @@ { "symbol": "SYK", "name": "Stryker Corporation Common Stock", - "lastsale": "$291.47", - "netchange": "1.32", - "pctchange": "0.455%", - "volume": "1415977", - "marketCap": "110727893636.00", + "lastsale": "$291.98", + "netchange": "0.51", + "pctchange": "0.175%", + "volume": "1433783", + "marketCap": "110921639907.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -34456,11 +34428,11 @@ { "symbol": "SYY", "name": "Sysco Corporation Common Stock", - "lastsale": "$72.86", - "netchange": "-0.68", - "pctchange": "-0.925%", - "volume": "2727487", - "marketCap": "36748541734.00", + "lastsale": "$73.30", + "netchange": "0.44", + "pctchange": "0.604%", + "volume": "2170694", + "marketCap": "36970465401.00", "country": "United States", "ipoyear": "", "industry": "Food Distributors", @@ -34470,11 +34442,11 @@ { "symbol": "T", "name": "AT&T Inc.", - "lastsale": "$16.46", - "netchange": "-0.06", - "pctchange": "-0.363%", - "volume": "34594974", - "marketCap": "117689331142.00", + "lastsale": "$16.61", + "netchange": "0.15", + "pctchange": "0.911%", + "volume": "28060399", + "marketCap": "118761834160.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -34484,10 +34456,10 @@ { "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": "$20.65", - "netchange": "-0.35", - "pctchange": "-1.667%", - "volume": "119092", + "lastsale": "$20.86", + "netchange": "0.21", + "pctchange": "1.017%", + "volume": "139548", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34498,10 +34470,10 @@ { "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": "$19.31", - "netchange": "-0.31", - "pctchange": "-1.58%", - "volume": "182648", + "lastsale": "$19.79", + "netchange": "0.48", + "pctchange": "2.486%", + "volume": "185312", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34512,11 +34484,11 @@ { "symbol": "TAC", "name": "TransAlta Corporation Ordinary Shares", - "lastsale": "$7.96", - "netchange": "-0.07", - "pctchange": "-0.872%", - "volume": "485255", - "marketCap": "2466527302.00", + "lastsale": "$8.18", + "netchange": "0.22", + "pctchange": "2.764%", + "volume": "621670", + "marketCap": "2534697655.00", "country": "Canada", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -34526,11 +34498,11 @@ { "symbol": "TAK", "name": "Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock)", - "lastsale": "$13.80", - "netchange": "0.09", - "pctchange": "0.656%", - "volume": "2182106", - "marketCap": "42789957500.00", + "lastsale": "$13.78", + "netchange": "-0.02", + "pctchange": "-0.145%", + "volume": "1379196", + "marketCap": "42727943069.00", "country": "Japan", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34540,11 +34512,11 @@ { "symbol": "TAL", "name": "TAL Education Group American Depositary Shares", - "lastsale": "$12.29", - "netchange": "-0.56", - "pctchange": "-4.358%", - "volume": "6754058", - "marketCap": "7828105262.00", + "lastsale": "$12.45", + "netchange": "0.16", + "pctchange": "1.302%", + "volume": "5448036", + "marketCap": "7930017129.00", "country": "China", "ipoyear": "", "industry": "Other Consumer Services", @@ -34554,11 +34526,11 @@ { "symbol": "TALO", "name": "Talos Energy Inc. Common Stock", - "lastsale": "$14.22", - "netchange": "0.17", - "pctchange": "1.21%", - "volume": "1085472", - "marketCap": "1764422733.00", + "lastsale": "$14.54", + "netchange": "0.32", + "pctchange": "2.25%", + "volume": "1259390", + "marketCap": "1804128449.00", "country": "United States", "ipoyear": "2018", "industry": "Oil & Gas Production", @@ -34568,11 +34540,11 @@ { "symbol": "TAP", "name": "Molson Coors Beverage Company Class B Common Stock", - "lastsale": "$61.93", - "netchange": "0.13", - "pctchange": "0.21%", - "volume": "1829173", - "marketCap": "12606224814.00", + "lastsale": "$62.33", + "netchange": "0.40", + "pctchange": "0.646%", + "volume": "1334426", + "marketCap": "12687647225.00", "country": "Canada", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -34582,11 +34554,11 @@ { "symbol": "TARO", "name": "Taro Pharmaceutical Industries Ltd. Ordinary Shares", - "lastsale": "$41.52", - "netchange": "-0.06", - "pctchange": "-0.144%", - "volume": "50658", - "marketCap": "1560321600.00", + "lastsale": "$41.95", + "netchange": "0.43", + "pctchange": "1.036%", + "volume": "79340", + "marketCap": "1576481000.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34596,11 +34568,11 @@ { "symbol": "TBB", "name": "AT&T Inc. 5.350% Global Notes due 2066", - "lastsale": "$23.12", - "netchange": "-0.36", - "pctchange": "-1.533%", - "volume": "70211", - "marketCap": "165308465128.00", + "lastsale": "$23.25", + "netchange": "0.13", + "pctchange": "0.562%", + "volume": "69945", + "marketCap": "166237967744.00", "country": "United States", "ipoyear": "2017", "industry": "Telecommunications Equipment", @@ -34610,11 +34582,11 @@ { "symbol": "TBC", "name": "AT&T Inc. 5.625% Global Notes due 2067", - "lastsale": "$24.44", - "netchange": "-0.24", - "pctchange": "-0.972%", - "volume": "62140", - "marketCap": "174746491684.00", + "lastsale": "$24.52", + "netchange": "0.08", + "pctchange": "0.327%", + "volume": "57132", + "marketCap": "175318493293.00", "country": "United States", "ipoyear": "2018", "industry": "Telecommunications Equipment", @@ -34624,11 +34596,11 @@ { "symbol": "TBI", "name": "TrueBlue Inc. Common Stock", - "lastsale": "$15.67", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "464039", - "marketCap": "487959820.00", + "lastsale": "$15.88", + "netchange": "0.21", + "pctchange": "1.34%", + "volume": "411466", + "marketCap": "494499166.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -34638,25 +34610,25 @@ { "symbol": "TCI", "name": "Transcontinental Realty Investors Inc. Common Stock", - "lastsale": "$34.34", - "netchange": "0.34", - "pctchange": "1.00%", - "volume": "8713", - "marketCap": "296674111.00", + "lastsale": "$34.60", + "netchange": "0.26", + "pctchange": "0.757%", + "volume": "6507", + "marketCap": "298920334.00", "country": "United States", "ipoyear": "", - "industry": "Real Estate", - "sector": "Finance", + "industry": "Real Estate Investment Trusts", + "sector": "Real Estate", "url": "/market-activity/stocks/tci" }, { "symbol": "TCN", "name": "Tricon Residential Inc. Common Shares", - "lastsale": "$8.94", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3269150", - "marketCap": "2434871419.00", + "lastsale": "$9.10", + "netchange": "0.16", + "pctchange": "1.79%", + "volume": "2081988", + "marketCap": "2478448536.00", "country": "", "ipoyear": "2021", "industry": "Real Estate", @@ -34680,39 +34652,39 @@ { "symbol": "TCS", "name": "Container Store (The) Common Stock", - "lastsale": "$2.23", - "netchange": "-0.16", - "pctchange": "-6.695%", - "volume": "331892", - "marketCap": "115340352.00", + "lastsale": "$2.35", + "netchange": "0.12", + "pctchange": "5.381%", + "volume": "215711", + "marketCap": "121547008.00", "country": "United States", "ipoyear": "2013", - "industry": "Catalog/Specialty Distribution", + "industry": "Home Furnishings", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/tcs" }, { "symbol": "TD", "name": "Toronto Dominion Bank (The) Common Stock", - "lastsale": "$61.97", - "netchange": "-0.43", - "pctchange": "-0.689%", - "volume": "1984606", - "marketCap": "110969679000.00", + "lastsale": "$63.45", + "netchange": "1.48", + "pctchange": "2.388%", + "volume": "2827974", + "marketCap": "113619915000.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Commercial Banks", + "sector": "Finance", "url": "/market-activity/stocks/td" }, { "symbol": "TDC", "name": "Teradata Corporation Common Stock", - "lastsale": "$43.46", - "netchange": "0.59", - "pctchange": "1.376%", - "volume": "814393", - "marketCap": "4250388000.00", + "lastsale": "$43.75", + "netchange": "0.29", + "pctchange": "0.667%", + "volume": "730748", + "marketCap": "4278750000.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -34722,11 +34694,11 @@ { "symbol": "TDCX", "name": "TDCX Inc. American Depositary Shares each representing one Class A ordinary share", - "lastsale": "$4.31", - "netchange": "-0.07", - "pctchange": "-1.598%", - "volume": "218647", - "marketCap": "624598735.00", + "lastsale": "$4.53", + "netchange": "0.22", + "pctchange": "5.104%", + "volume": "200800", + "marketCap": "656480805.00", "country": "", "ipoyear": "2021", "industry": "EDP Services", @@ -34736,10 +34708,10 @@ { "symbol": "TDF", "name": "Templeton Dragon Fund Inc. Common Stock", - "lastsale": "$8.31", - "netchange": "0.06", - "pctchange": "0.727%", - "volume": "153946", + "lastsale": "$8.48", + "netchange": "0.17", + "pctchange": "2.046%", + "volume": "84804", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -34750,11 +34722,11 @@ { "symbol": "TDG", "name": "Transdigm Group Incorporated Common Stock", - "lastsale": "$989.89", - "netchange": "4.30", - "pctchange": "0.436%", - "volume": "138284", - "marketCap": "54754878409.00", + "lastsale": "$998.39", + "netchange": "8.50", + "pctchange": "0.859%", + "volume": "131722", + "marketCap": "55225048293.00", "country": "United States", "ipoyear": "2006", "industry": "Military/Government/Technical", @@ -34764,11 +34736,11 @@ { "symbol": "TDOC", "name": "Teladoc Health Inc. Common Stock", - "lastsale": "$20.40", - "netchange": "-0.12", - "pctchange": "-0.585%", - "volume": "3616460", - "marketCap": "3377369022.00", + "lastsale": "$21.58", + "netchange": "1.18", + "pctchange": "5.784%", + "volume": "5318731", + "marketCap": "3572726642.00", "country": "United States", "ipoyear": "2015", "industry": "Medical/Nursing Services", @@ -34778,11 +34750,11 @@ { "symbol": "TDS", "name": "Telephone and Data Systems Inc. Common Shares", - "lastsale": "$17.99", - "netchange": "0.27", - "pctchange": "1.524%", - "volume": "977319", - "marketCap": "2032870000.00", + "lastsale": "$18.48", + "netchange": "0.49", + "pctchange": "2.724%", + "volume": "1005596", + "marketCap": "2088240000.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -34792,10 +34764,10 @@ { "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": "$17.85", - "netchange": "0.82", - "pctchange": "4.815%", - "volume": "106135", + "lastsale": "$17.64", + "netchange": "-0.21", + "pctchange": "-1.176%", + "volume": "72476", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34806,10 +34778,10 @@ { "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": "$15.87", - "netchange": "0.85", - "pctchange": "5.659%", - "volume": "191370", + "lastsale": "$15.63", + "netchange": "-0.24", + "pctchange": "-1.512%", + "volume": "126249", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34820,11 +34792,11 @@ { "symbol": "TDW", "name": "Tidewater Inc. Common Stock", - "lastsale": "$65.51", - "netchange": "1.96", - "pctchange": "3.084%", - "volume": "718391", - "marketCap": "3461668807.00", + "lastsale": "$68.23", + "netchange": "2.72", + "pctchange": "4.152%", + "volume": "983655", + "marketCap": "3605398607.00", "country": "United States", "ipoyear": "2017", "industry": "Marine Transportation", @@ -34834,11 +34806,11 @@ { "symbol": "TDY", "name": "Teledyne Technologies Incorporated Common Stock", - "lastsale": "$425.97", - "netchange": "0.05", - "pctchange": "0.012%", - "volume": "258702", - "marketCap": "20099265381.00", + "lastsale": "$428.82", + "netchange": "2.85", + "pctchange": "0.669%", + "volume": "212443", + "marketCap": "20233741768.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34848,11 +34820,11 @@ { "symbol": "TEAF", "name": "Ecofin Sustainable and Social Impact Term Fund", - "lastsale": "$11.85", - "netchange": "-0.01", - "pctchange": "-0.084%", - "volume": "38177", - "marketCap": "159869855.00", + "lastsale": "$11.91", + "netchange": "0.06", + "pctchange": "0.506%", + "volume": "84667", + "marketCap": "160679323.00", "country": "", "ipoyear": "2019", "industry": "Trusts Except Educational Religious and Charitable", @@ -34862,25 +34834,25 @@ { "symbol": "TECK", "name": "Teck Resources Ltd Ordinary Shares", - "lastsale": "$41.38", - "netchange": "-0.18", - "pctchange": "-0.433%", - "volume": "4063969", - "marketCap": "21517600000.00", + "lastsale": "$42.43", + "netchange": "1.05", + "pctchange": "2.537%", + "volume": "3014284", + "marketCap": "22063600000.00", "country": "Canada", "ipoyear": "", - "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", - "sector": "Industrials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/teck" }, { "symbol": "TEF", "name": "Telefonica SA Common Stock", - "lastsale": "$3.89", - "netchange": "0.02", - "pctchange": "0.517%", - "volume": "813900", - "marketCap": "22465674085.00", + "lastsale": "$4.13", + "netchange": "0.24", + "pctchange": "6.17%", + "volume": "4732486", + "marketCap": "23851731098.00", "country": "Spain", "ipoyear": "1988", "industry": "Telecommunications Equipment", @@ -34890,10 +34862,10 @@ { "symbol": "TEI", "name": "Templeton Emerging Markets Income Fund Inc. Common Stock", - "lastsale": "$5.13", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "161171", + "lastsale": "$5.14", + "netchange": "0.01", + "pctchange": "0.195%", + "volume": "119976", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -34904,25 +34876,25 @@ { "symbol": "TEL", "name": "TE Connectivity Ltd. New Switzerland Registered Shares", - "lastsale": "$140.98", - "netchange": "-0.64", - "pctchange": "-0.452%", - "volume": "1318493", - "marketCap": "43813662190.00", + "lastsale": "$141.12", + "netchange": "0.14", + "pctchange": "0.099%", + "volume": "1162542", + "marketCap": "43857171288.00", "country": "Switzerland", "ipoyear": "", - "industry": "Electronic Components", + "industry": "Industrial Machinery/Components", "sector": "Technology", "url": "/market-activity/stocks/tel" }, { "symbol": "TEO", "name": "Telecom Argentina SA", - "lastsale": "$7.74", - "netchange": "0.21", - "pctchange": "2.789%", - "volume": "97371", - "marketCap": "3333909039.00", + "lastsale": "$7.86", + "netchange": "0.12", + "pctchange": "1.55%", + "volume": "143209", + "marketCap": "3385597552.00", "country": "Argentina", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -34932,11 +34904,11 @@ { "symbol": "TEVA", "name": "Teva Pharmaceutical Industries Limited American Depositary Shares", - "lastsale": "$10.13", - "netchange": "0.15", - "pctchange": "1.503%", - "volume": "6923441", - "marketCap": "11355438276.00", + "lastsale": "$10.63", + "netchange": "0.50", + "pctchange": "4.936%", + "volume": "9057315", + "marketCap": "11915923877.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34946,11 +34918,11 @@ { "symbol": "TEX", "name": "Terex Corporation Common Stock", - "lastsale": "$57.33", - "netchange": "-0.70", - "pctchange": "-1.206%", - "volume": "864130", - "marketCap": "3858309000.00", + "lastsale": "$59.16", + "netchange": "1.83", + "pctchange": "3.192%", + "volume": "953821", + "marketCap": "3981468000.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -34960,11 +34932,11 @@ { "symbol": "TFC", "name": "Truist Financial Corporation Common Stock", - "lastsale": "$36.34", - "netchange": "-0.36", - "pctchange": "-0.981%", - "volume": "8972632", - "marketCap": "48465497918.00", + "lastsale": "$36.72", + "netchange": "0.38", + "pctchange": "1.046%", + "volume": "9318528", + "marketCap": "48972291787.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -34974,10 +34946,10 @@ { "symbol": "TFC^I", "name": "Truist Financial Corporation Depositary Shares", - "lastsale": "$21.40", - "netchange": "-0.07", - "pctchange": "-0.326%", - "volume": "11821", + "lastsale": "$21.45", + "netchange": "0.05", + "pctchange": "0.234%", + "volume": "16727", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34988,10 +34960,10 @@ { "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": "$21.88", - "netchange": "-0.22", - "pctchange": "-0.995%", - "volume": "102465", + "lastsale": "$22.24", + "netchange": "0.36", + "pctchange": "1.645%", + "volume": "136212", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35002,10 +34974,10 @@ { "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": "$19.63", - "netchange": "-0.22", - "pctchange": "-1.108%", - "volume": "99544", + "lastsale": "$19.73", + "netchange": "0.10", + "pctchange": "0.509%", + "volume": "217418", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35016,38 +34988,38 @@ { "symbol": "TFII", "name": "TFI International Inc. Common Shares", - "lastsale": "$117.86", - "netchange": "-0.89", - "pctchange": "-0.749%", - "volume": "173245", - "marketCap": "10127910162.00", + "lastsale": "$121.82", + "netchange": "3.96", + "pctchange": "3.36%", + "volume": "269592", + "marketCap": "10468199694.00", "country": "Canada", "ipoyear": "", - "industry": "Trucking Freight/Courier Services", - "sector": "Industrials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/tfii" }, { "symbol": "TFPM", "name": "Triple Flag Precious Metals Corp. Common Shares", - "lastsale": "$13.38", - "netchange": "-0.06", - "pctchange": "-0.446%", - "volume": "200683", - "marketCap": "2698661198.00", + "lastsale": "$13.65", + "netchange": "0.27", + "pctchange": "2.018%", + "volume": "249945", + "marketCap": "2753118486.00", "country": "Canada", "ipoyear": "2022", - "industry": "Precious Metals", - "sector": "Industrials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/tfpm" }, { "symbol": "TFSA", "name": "Terra Income Fund 6 LLC 7.00% Notes due 2026", - "lastsale": "$22.65", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5", + "lastsale": "$23.05", + "netchange": "0.40", + "pctchange": "1.766%", + "volume": "2483", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -35058,11 +35030,11 @@ { "symbol": "TFX", "name": "Teleflex Incorporated Common Stock", - "lastsale": "$253.24", - "netchange": "-1.34", - "pctchange": "-0.526%", - "volume": "297971", - "marketCap": "11900422231.00", + "lastsale": "$253.83", + "netchange": "0.59", + "pctchange": "0.233%", + "volume": "326465", + "marketCap": "11928147903.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -35072,11 +35044,11 @@ { "symbol": "TG", "name": "Tredegar Corporation Common Stock", - "lastsale": "$4.88", - "netchange": "-0.03", - "pctchange": "-0.611%", - "volume": "160618", - "marketCap": "167914153.00", + "lastsale": "$5.14", + "netchange": "0.26", + "pctchange": "5.328%", + "volume": "195341", + "marketCap": "176860399.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -35086,11 +35058,11 @@ { "symbol": "TGH", "name": "Textainer Group Holdings Limited Common Shares", - "lastsale": "$49.20", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "284603", - "marketCap": "2086080000.00", + "lastsale": "$49.28", + "netchange": "0.08", + "pctchange": "0.163%", + "volume": "210308", + "marketCap": "2089472000.00", "country": "Bermuda", "ipoyear": "2007", "industry": "Diversified Commercial Services", @@ -35103,7 +35075,7 @@ "lastsale": "$24.76", "netchange": "0.00", "pctchange": "0.00%", - "volume": "19776", + "volume": "18201", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -35114,10 +35086,10 @@ { "symbol": "TGH^B", "name": "Textainer Group Holdings Limited Depositary Shares each representing a 1/1000th interest in a share of 6.250% Series B Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$24.35", - "netchange": "-0.10", - "pctchange": "-0.409%", - "volume": "52618", + "lastsale": "$24.36", + "netchange": "0.01", + "pctchange": "0.041%", + "volume": "22980", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -35128,11 +35100,11 @@ { "symbol": "TGI", "name": "Triumph Group Inc. Common Stock", - "lastsale": "$12.13", - "netchange": "0.11", - "pctchange": "0.915%", - "volume": "1139379", - "marketCap": "932262564.00", + "lastsale": "$12.38", + "netchange": "0.25", + "pctchange": "2.061%", + "volume": "589949", + "marketCap": "951476550.00", "country": "United States", "ipoyear": "1996", "industry": "Aerospace", @@ -35142,25 +35114,25 @@ { "symbol": "TGLS", "name": "Tecnoglass Inc. Ordinary Shares", - "lastsale": "$44.46", - "netchange": "0.85", - "pctchange": "1.949%", - "volume": "698624", - "marketCap": "2094027453.00", + "lastsale": "$45.05", + "netchange": "0.59", + "pctchange": "1.327%", + "volume": "277468", + "marketCap": "2121815942.00", "country": "Colombia", "ipoyear": "2022", - "industry": "Electronic Components", - "sector": "Consumer Discretionary", + "industry": "Office Equipment/Supplies/Services", + "sector": "Industrials", "url": "/market-activity/stocks/tgls" }, { "symbol": "TGNA", "name": "TEGNA Inc", - "lastsale": "$15.19", - "netchange": "0.03", - "pctchange": "0.198%", - "volume": "1828975", - "marketCap": "2991942963.00", + "lastsale": "$15.45", + "netchange": "0.26", + "pctchange": "1.712%", + "volume": "2760310", + "marketCap": "3043154627.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -35170,11 +35142,11 @@ { "symbol": "TGS", "name": "Transportadora de Gas del Sur SA TGS Common Stock", - "lastsale": "$15.31", - "netchange": "-0.18", - "pctchange": "-1.162%", - "volume": "358849", - "marketCap": "2304954366.00", + "lastsale": "$14.72", + "netchange": "-0.59", + "pctchange": "-3.854%", + "volume": "199781", + "marketCap": "2216128561.00", "country": "Argentina", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -35184,11 +35156,11 @@ { "symbol": "TGT", "name": "Target Corporation Common Stock", - "lastsale": "$137.72", - "netchange": "-0.65", - "pctchange": "-0.47%", - "volume": "3116721", - "marketCap": "63580063096.00", + "lastsale": "$139.58", + "netchange": "1.86", + "pctchange": "1.351%", + "volume": "2832741", + "marketCap": "64438754044.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -35198,11 +35170,11 @@ { "symbol": "THC", "name": "Tenet Healthcare Corporation Common Stock", - "lastsale": "$74.98", - "netchange": "-0.38", - "pctchange": "-0.504%", - "volume": "667809", - "marketCap": "7614368960.00", + "lastsale": "$75.56", + "netchange": "0.58", + "pctchange": "0.774%", + "volume": "651638", + "marketCap": "7673269120.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -35212,11 +35184,11 @@ { "symbol": "THG", "name": "Hanover Insurance Group Inc", - "lastsale": "$123.73", - "netchange": "1.13", - "pctchange": "0.922%", - "volume": "123421", - "marketCap": "4424885711.00", + "lastsale": "$123.06", + "netchange": "-0.67", + "pctchange": "-0.542%", + "volume": "117220", + "marketCap": "4400924882.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -35226,11 +35198,11 @@ { "symbol": "THO", "name": "Thor Industries Inc. Common Stock", - "lastsale": "$115.98", - "netchange": "0.28", - "pctchange": "0.242%", - "volume": "407421", - "marketCap": "6184440625.00", + "lastsale": "$118.94", + "netchange": "2.96", + "pctchange": "2.552%", + "volume": "858904", + "marketCap": "6342277703.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -35240,10 +35212,10 @@ { "symbol": "THQ", "name": "abrdn Healthcare Opportunities Fund Shares of Beneficial Interest", - "lastsale": "$17.98", - "netchange": "0.01", - "pctchange": "0.056%", - "volume": "151149", + "lastsale": "$18.11", + "netchange": "0.13", + "pctchange": "0.723%", + "volume": "125125", "marketCap": "0.00", "country": "United States", "ipoyear": "2014", @@ -35254,11 +35226,11 @@ { "symbol": "THR", "name": "Thermon Group Holdings Inc. Common Stock", - "lastsale": "$31.58", - "netchange": "-0.19", - "pctchange": "-0.598%", - "volume": "113233", - "marketCap": "1064143681.00", + "lastsale": "$31.64", + "netchange": "0.06", + "pctchange": "0.19%", + "volume": "154741", + "marketCap": "1066165486.00", "country": "United States", "ipoyear": "2011", "industry": "Industrial Machinery/Components", @@ -35268,11 +35240,11 @@ { "symbol": "THS", "name": "Treehouse Foods Inc. Common Stock", - "lastsale": "$41.39", - "netchange": "0.20", - "pctchange": "0.486%", - "volume": "416193", - "marketCap": "2288867000.00", + "lastsale": "$41.48", + "netchange": "0.09", + "pctchange": "0.217%", + "volume": "583820", + "marketCap": "2293844000.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -35282,10 +35254,10 @@ { "symbol": "THW", "name": "abrdn World Healthcare Fund Shares of Beneficial Interest", - "lastsale": "$11.82", - "netchange": "-0.09", - "pctchange": "-0.756%", - "volume": "214538", + "lastsale": "$12.03", + "netchange": "0.21", + "pctchange": "1.777%", + "volume": "208429", "marketCap": "0.00", "country": "United States", "ipoyear": "2015", @@ -35296,11 +35268,11 @@ { "symbol": "TIMB", "name": "TIM S.A. American Depositary Shares (Each representing 5 Common Shares) ", - "lastsale": "$18.68", - "netchange": "0.46", - "pctchange": "2.525%", - "volume": "1154875", - "marketCap": "9044125612.00", + "lastsale": "$18.77", + "netchange": "0.09", + "pctchange": "0.482%", + "volume": "391385", + "marketCap": "9087700093.00", "country": "Brazil", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -35310,11 +35282,11 @@ { "symbol": "TISI", "name": "Team Inc. Common Stock", - "lastsale": "$6.12", - "netchange": "-0.15", - "pctchange": "-2.392%", - "volume": "29102", - "marketCap": "26734743.00", + "lastsale": "$6.45", + "netchange": "0.33", + "pctchange": "5.392%", + "volume": "7425", + "marketCap": "28176322.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -35324,25 +35296,25 @@ { "symbol": "TIXT", "name": "TELUS International (Cda) Inc. Subordinate Voting Shares", - "lastsale": "$8.24", - "netchange": "0.06", - "pctchange": "0.733%", - "volume": "358759", - "marketCap": "2257760000.00", + "lastsale": "$8.38", + "netchange": "0.14", + "pctchange": "1.699%", + "volume": "197214", + "marketCap": "2296120000.00", "country": "", "ipoyear": "2021", - "industry": "EDP Services", - "sector": "Technology", + "industry": "", + "sector": "", "url": "/market-activity/stocks/tixt" }, { "symbol": "TJX", "name": "TJX Companies Inc. (The) Common Stock", - "lastsale": "$89.82", - "netchange": "0.53", - "pctchange": "0.594%", - "volume": "4367282", - "marketCap": "102365771613.00", + "lastsale": "$91.28", + "netchange": "1.46", + "pctchange": "1.625%", + "volume": "4429112", + "marketCap": "104029699764.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -35352,11 +35324,11 @@ { "symbol": "TK", "name": "Teekay Corporation Common Stock", - "lastsale": "$7.10", - "netchange": "0.20", - "pctchange": "2.899%", - "volume": "636389", - "marketCap": "681793972.00", + "lastsale": "$7.43", + "netchange": "0.33", + "pctchange": "4.648%", + "volume": "759537", + "marketCap": "713482988.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -35366,11 +35338,11 @@ { "symbol": "TKC", "name": "Turkcell Iletisim Hizmetleri AS Common Stock", - "lastsale": "$4.82", - "netchange": "0.04", - "pctchange": "0.837%", - "volume": "311080", - "marketCap": "4241600000.00", + "lastsale": "$4.77", + "netchange": "-0.05", + "pctchange": "-1.037%", + "volume": "475102", + "marketCap": "4197600000.00", "country": "Turkey", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -35380,11 +35352,11 @@ { "symbol": "TKO", "name": "TKO Group Holdings Inc. Class A Common Stock", - "lastsale": "$76.69", - "netchange": "0.70", - "pctchange": "0.921%", - "volume": "1152374", - "marketCap": "13266571657.00", + "lastsale": "$79.03", + "netchange": "2.34", + "pctchange": "3.051%", + "volume": "2130244", + "marketCap": "13671367298.00", "country": "", "ipoyear": "2023", "industry": "", @@ -35394,11 +35366,11 @@ { "symbol": "TKR", "name": "Timken Company (The) Common Stock", - "lastsale": "$79.14", - "netchange": "-0.26", - "pctchange": "-0.327%", - "volume": "457175", - "marketCap": "5583437321.00", + "lastsale": "$80.39", + "netchange": "1.25", + "pctchange": "1.579%", + "volume": "378841", + "marketCap": "5671626564.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -35408,11 +35380,11 @@ { "symbol": "TLK", "name": "PT Telekomunikasi Indonesia Tbk", - "lastsale": "$25.63", - "netchange": "0.10", - "pctchange": "0.392%", - "volume": "255528", - "marketCap": "25389646115.00", + "lastsale": "$25.53", + "netchange": "-0.10", + "pctchange": "-0.39%", + "volume": "126792", + "marketCap": "25290583898.00", "country": "Indonesia", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -35422,11 +35394,11 @@ { "symbol": "TLYS", "name": "Tilly's Inc. Common Stock", - "lastsale": "$7.23", - "netchange": "-0.18", - "pctchange": "-2.429%", - "volume": "110596", - "marketCap": "216710017.00", + "lastsale": "$7.27", + "netchange": "0.04", + "pctchange": "0.553%", + "volume": "163314", + "marketCap": "217908966.00", "country": "United States", "ipoyear": "2012", "industry": "Clothing/Shoe/Accessory Stores", @@ -35436,11 +35408,11 @@ { "symbol": "TM", "name": "Toyota Motor Corporation Common Stock", - "lastsale": "$183.28", - "netchange": "2.66", - "pctchange": "1.473%", - "volume": "292816", - "marketCap": "252528710625.00", + "lastsale": "$183.95", + "netchange": "0.67", + "pctchange": "0.366%", + "volume": "199900", + "marketCap": "253451856828.00", "country": "Japan", "ipoyear": "", "industry": "Auto Manufacturing", @@ -35450,11 +35422,11 @@ { "symbol": "TME", "name": "Tencent Music Entertainment Group American Depositary Shares each representing two Class A Ordinary Shares", - "lastsale": "$8.75", - "netchange": "-0.13", - "pctchange": "-1.464%", - "volume": "4330498", - "marketCap": "15015674896.00", + "lastsale": "$8.77", + "netchange": "0.02", + "pctchange": "0.229%", + "volume": "6038335", + "marketCap": "15049996439.00", "country": "United States", "ipoyear": "2018", "industry": "Broadcasting", @@ -35464,11 +35436,11 @@ { "symbol": "TMHC", "name": "Taylor Morrison Home Corporation Common Stock", - "lastsale": "$52.02", - "netchange": "0.58", - "pctchange": "1.128%", - "volume": "1495629", - "marketCap": "5589472895.00", + "lastsale": "$53.07", + "netchange": "1.05", + "pctchange": "2.018%", + "volume": "1328793", + "marketCap": "5702293859.00", "country": "United States", "ipoyear": "2013", "industry": "Homebuilding", @@ -35478,11 +35450,11 @@ { "symbol": "TMO", "name": "Thermo Fisher Scientific Inc Common Stock", - "lastsale": "$518.62", - "netchange": "0.59", - "pctchange": "0.114%", - "volume": "1607334", - "marketCap": "200380413117.00", + "lastsale": "$528.14", + "netchange": "9.52", + "pctchange": "1.836%", + "volume": "2569364", + "marketCap": "204058677613.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -35492,11 +35464,11 @@ { "symbol": "TMST", "name": "TimkenSteel Corporation Common Shares", - "lastsale": "$22.98", - "netchange": "0.49", - "pctchange": "2.179%", - "volume": "324627", - "marketCap": "991697672.00", + "lastsale": "$23.73", + "netchange": "0.75", + "pctchange": "3.264%", + "volume": "318816", + "marketCap": "1024063784.00", "country": "United States", "ipoyear": "2014", "industry": "Steel/Iron Ore", @@ -35506,11 +35478,11 @@ { "symbol": "TNC", "name": "Tennant Company Common Stock", - "lastsale": "$91.09", - "netchange": "0.55", - "pctchange": "0.607%", - "volume": "136276", - "marketCap": "1701581058.00", + "lastsale": "$91.95", + "netchange": "0.86", + "pctchange": "0.944%", + "volume": "107146", + "marketCap": "1717646045.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -35520,11 +35492,11 @@ { "symbol": "TNET", "name": "TriNet Group Inc. Common Stock", - "lastsale": "$121.78", - "netchange": "1.43", - "pctchange": "1.188%", - "volume": "257548", - "marketCap": "6150898704.00", + "lastsale": "$121.54", + "netchange": "-0.24", + "pctchange": "-0.197%", + "volume": "262765", + "marketCap": "6138776716.00", "country": "United States", "ipoyear": "2014", "industry": "Business Services", @@ -35534,11 +35506,11 @@ { "symbol": "TNK", "name": "Teekay Tankers Ltd.", - "lastsale": "$50.60", - "netchange": "0.37", - "pctchange": "0.737%", - "volume": "681921", - "marketCap": "1483086000.00", + "lastsale": "$53.00", + "netchange": "2.40", + "pctchange": "4.743%", + "volume": "637713", + "marketCap": "1553430000.00", "country": "Bermuda", "ipoyear": "2007", "industry": "Marine Transportation", @@ -35548,11 +35520,11 @@ { "symbol": "TNL", "name": "Travel Leisure Co. Common Stock", - "lastsale": "$39.99", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "686828", - "marketCap": "2896078719.00", + "lastsale": "$40.08", + "netchange": "0.09", + "pctchange": "0.225%", + "volume": "481915", + "marketCap": "2902596526.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -35562,11 +35534,11 @@ { "symbol": "TNP", "name": "Tsakos Energy Navigation Ltd Common Shares", - "lastsale": "$22.16", - "netchange": "1.12", - "pctchange": "5.323%", - "volume": "580279", - "marketCap": "653941600.00", + "lastsale": "$22.54", + "netchange": "0.38", + "pctchange": "1.715%", + "volume": "486387", + "marketCap": "665155400.00", "country": "Greece", "ipoyear": "2002", "industry": "Marine Transportation", @@ -35576,10 +35548,10 @@ { "symbol": "TNP^E", "name": "Tsakos Energy Navigation Ltd Series E Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00", - "lastsale": "$25.4489", - "netchange": "-0.0011", - "pctchange": "-0.004%", - "volume": "8125", + "lastsale": "$25.40", + "netchange": "-0.0489", + "pctchange": "-0.192%", + "volume": "7861", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -35590,10 +35562,10 @@ { "symbol": "TNP^F", "name": "Tsakos Energy Navigation Ltd Series F Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00", - "lastsale": "$25.77", - "netchange": "0.07", - "pctchange": "0.272%", - "volume": "13874", + "lastsale": "$25.8259", + "netchange": "0.0559", + "pctchange": "0.217%", + "volume": "9716", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -35604,11 +35576,11 @@ { "symbol": "TOL", "name": "Toll Brothers Inc. Common Stock", - "lastsale": "$101.38", - "netchange": "-1.10", - "pctchange": "-1.073%", - "volume": "1717703", - "marketCap": "10896221020.00", + "lastsale": "$103.38", + "netchange": "2.00", + "pctchange": "1.973%", + "volume": "1369186", + "marketCap": "11111179020.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -35618,11 +35590,11 @@ { "symbol": "TOST", "name": "Toast Inc. Class A Common Stock", - "lastsale": "$17.12", - "netchange": "0.28", - "pctchange": "1.663%", - "volume": "8448523", - "marketCap": "9248359231.00", + "lastsale": "$18.17", + "netchange": "1.05", + "pctchange": "6.133%", + "volume": "12151050", + "marketCap": "9815577525.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -35632,11 +35604,11 @@ { "symbol": "TPB", "name": "Turning Point Brands Inc. Common Stock", - "lastsale": "$24.51", - "netchange": "0.06", - "pctchange": "0.245%", - "volume": "62493", - "marketCap": "431486957.00", + "lastsale": "$25.14", + "netchange": "0.63", + "pctchange": "2.57%", + "volume": "395521", + "marketCap": "442577809.00", "country": "United States", "ipoyear": "2016", "industry": "Tobacco", @@ -35646,11 +35618,11 @@ { "symbol": "TPC", "name": "Tutor Perini Corporation Common Stock", - "lastsale": "$8.66", - "netchange": "-0.19", - "pctchange": "-2.147%", - "volume": "211892", - "marketCap": "450511984.00", + "lastsale": "$8.78", + "netchange": "0.12", + "pctchange": "1.386%", + "volume": "374601", + "marketCap": "456754644.00", "country": "United States", "ipoyear": "1970", "industry": "General Bldg Contractors - Nonresidential Bldgs", @@ -35660,11 +35632,11 @@ { "symbol": "TPH", "name": "Tri Pointe Homes Inc. Common Stock", - "lastsale": "$33.37", - "netchange": "-0.26", - "pctchange": "-0.773%", - "volume": "925686", - "marketCap": "3238630412.00", + "lastsale": "$34.31", + "netchange": "0.94", + "pctchange": "2.817%", + "volume": "895944", + "marketCap": "3329859438.00", "country": "United States", "ipoyear": "2013", "industry": "Homebuilding", @@ -35674,11 +35646,11 @@ { "symbol": "TPL", "name": "Texas Pacific Land Corporation Common Stock", - "lastsale": "$1602.37", - "netchange": "5.14", - "pctchange": "0.322%", - "volume": "23451", - "marketCap": "12297976635.00", + "lastsale": "$1627.37", + "netchange": "25.00", + "pctchange": "1.56%", + "volume": "28653", + "marketCap": "12489848310.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -35688,11 +35660,11 @@ { "symbol": "TPR", "name": "Tapestry Inc. Common Stock", - "lastsale": "$35.85", - "netchange": "-0.23", - "pctchange": "-0.637%", - "volume": "3547964", - "marketCap": "8216333265.00", + "lastsale": "$36.90", + "netchange": "1.05", + "pctchange": "2.929%", + "volume": "3170685", + "marketCap": "8456979009.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -35702,11 +35674,11 @@ { "symbol": "TPTA", "name": "Terra Property Trust Inc. 6.00% Notes due 2026", - "lastsale": "$17.52", - "netchange": "-0.14", - "pctchange": "-0.793%", - "volume": "4632", - "marketCap": "426362848.00", + "lastsale": "$17.36", + "netchange": "-0.16", + "pctchange": "-0.913%", + "volume": "3644", + "marketCap": "422469123.00", "country": "", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -35716,11 +35688,11 @@ { "symbol": "TPVG", "name": "TriplePoint Venture Growth BDC Corp. Common Stock", - "lastsale": "$10.46", - "netchange": "-0.06", - "pctchange": "-0.57%", - "volume": "279120", - "marketCap": "377458117.00", + "lastsale": "$10.60", + "netchange": "0.14", + "pctchange": "1.338%", + "volume": "292122", + "marketCap": "382510137.00", "country": "United States", "ipoyear": "2014", "industry": "Other Consumer Services", @@ -35730,11 +35702,11 @@ { "symbol": "TPX", "name": "Tempur Sealy International Inc. Common Stock", - "lastsale": "$50.18", - "netchange": "-0.08", - "pctchange": "-0.159%", - "volume": "1655653", - "marketCap": "8644726030.00", + "lastsale": "$50.29", + "netchange": "0.11", + "pctchange": "0.219%", + "volume": "1786086", + "marketCap": "8663676207.00", "country": "United States", "ipoyear": "2003", "industry": "Home Furnishings", @@ -35744,10 +35716,10 @@ { "symbol": "TPZ", "name": "Tortoise Power and Energy Infrastructure Fund Inc Common Stock", - "lastsale": "$13.80", - "netchange": "-0.18", - "pctchange": "-1.288%", - "volume": "18481", + "lastsale": "$13.92", + "netchange": "0.12", + "pctchange": "0.87%", + "volume": "8501", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -35758,11 +35730,11 @@ { "symbol": "TR", "name": "Tootsie Roll Industries Inc. Common Stock", - "lastsale": "$33.48", - "netchange": "0.25", - "pctchange": "0.752%", - "volume": "78741", - "marketCap": "2331019287.00", + "lastsale": "$33.52", + "netchange": "0.04", + "pctchange": "0.119%", + "volume": "59053", + "marketCap": "2333804257.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -35772,11 +35744,11 @@ { "symbol": "TRAK", "name": "ReposiTrak Common Stock", - "lastsale": "$10.65", - "netchange": "-0.22", - "pctchange": "-2.024%", - "volume": "38846", - "marketCap": "193384883.00", + "lastsale": "$11.00", + "netchange": "0.35", + "pctchange": "3.286%", + "volume": "26736", + "marketCap": "199740255.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -35786,11 +35758,11 @@ { "symbol": "TRC", "name": "Tejon Ranch Co Common Stock", - "lastsale": "$16.80", - "netchange": "0.02", - "pctchange": "0.119%", - "volume": "37679", - "marketCap": "449134442.00", + "lastsale": "$16.99", + "netchange": "0.19", + "pctchange": "1.131%", + "volume": "78103", + "marketCap": "454213939.00", "country": "United States", "ipoyear": "2000", "industry": "Real Estate", @@ -35800,25 +35772,25 @@ { "symbol": "TREX", "name": "Trex Company Inc. Common Stock", - "lastsale": "$79.01", - "netchange": "-1.21", - "pctchange": "-1.508%", - "volume": "658214", - "marketCap": "8580121053.00", + "lastsale": "$80.92", + "netchange": "1.91", + "pctchange": "2.417%", + "volume": "954203", + "marketCap": "8787538231.00", "country": "United States", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Forest Products", + "sector": "Basic Materials", "url": "/market-activity/stocks/trex" }, { "symbol": "TRGP", "name": "Targa Resources Inc. Common Stock", - "lastsale": "$85.98", - "netchange": "0.57", - "pctchange": "0.667%", - "volume": "1181727", - "marketCap": "19171442088.00", + "lastsale": "$86.27", + "netchange": "0.29", + "pctchange": "0.337%", + "volume": "1373376", + "marketCap": "19236105012.00", "country": "United States", "ipoyear": "2010", "industry": "Natural Gas Distribution", @@ -35828,24 +35800,24 @@ { "symbol": "TRI", "name": "Thomson Reuters Corp Common Shares", - "lastsale": "$140.84", - "netchange": "1.99", - "pctchange": "1.433%", - "volume": "240104", - "marketCap": "66631619485.00", + "lastsale": "$141.17", + "netchange": "0.33", + "pctchange": "0.234%", + "volume": "257093", + "marketCap": "66787742990.00", "country": "United States", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Publishing", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/tri" }, { "symbol": "TRIS", "name": "Tristar Acquisition I Corp. Class A Ordinary Shares", - "lastsale": "$10.79", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "979", + "lastsale": "$10.81", + "netchange": "0.02", + "pctchange": "0.185%", + "volume": "166", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -35856,11 +35828,11 @@ { "symbol": "TRN", "name": "Trinity Industries Inc. Common Stock", - "lastsale": "$27.19", - "netchange": "-1.14", - "pctchange": "-4.024%", - "volume": "654309", - "marketCap": "2226085895.00", + "lastsale": "$27.37", + "netchange": "0.18", + "pctchange": "0.662%", + "volume": "1059694", + "marketCap": "2240822763.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -35870,11 +35842,11 @@ { "symbol": "TRNO", "name": "Terreno Realty Corporation Common Stock", - "lastsale": "$62.69", - "netchange": "0.27", - "pctchange": "0.433%", - "volume": "850760", - "marketCap": "5352842384.00", + "lastsale": "$63.08", + "netchange": "0.39", + "pctchange": "0.622%", + "volume": "754453", + "marketCap": "5386142887.00", "country": "United States", "ipoyear": "2010", "industry": "Real Estate", @@ -35884,11 +35856,11 @@ { "symbol": "TROX", "name": "Tronox Holdings plc Ordinary Shares (UK)", - "lastsale": "$14.09", - "netchange": "0.50", - "pctchange": "3.679%", - "volume": "1628125", - "marketCap": "2209224008.00", + "lastsale": "$14.19", + "netchange": "0.10", + "pctchange": "0.71%", + "volume": "1221611", + "marketCap": "2224903383.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -35898,11 +35870,11 @@ { "symbol": "TRP", "name": "TC Energy Corporation Common Stock", - "lastsale": "$38.99", - "netchange": "0.14", - "pctchange": "0.36%", - "volume": "2493886", - "marketCap": "40432630000.00", + "lastsale": "$39.42", + "netchange": "0.43", + "pctchange": "1.103%", + "volume": "1145575", + "marketCap": "40878540000.00", "country": "Canada", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -35915,7 +35887,7 @@ "lastsale": "$10.62", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1004", + "volume": "22", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -35926,10 +35898,10 @@ { "symbol": "TRTN^A", "name": "Triton International Limited 8.50% Series A Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$25.2999", - "netchange": "0.1599", - "pctchange": "0.636%", - "volume": "3587", + "lastsale": "$25.20", + "netchange": "-0.0999", + "pctchange": "-0.395%", + "volume": "14081", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35940,10 +35912,10 @@ { "symbol": "TRTN^B", "name": "Triton International Limited 8.00% Series B Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$25.0158", - "netchange": "0.0058", - "pctchange": "0.023%", - "volume": "5625", + "lastsale": "$25.03", + "netchange": "0.0142", + "pctchange": "0.057%", + "volume": "2052", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35954,10 +35926,10 @@ { "symbol": "TRTN^C", "name": "Triton International Limited 7.375% Series C Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$23.7901", - "netchange": "-0.3599", - "pctchange": "-1.49%", - "volume": "17107", + "lastsale": "$23.99", + "netchange": "0.1999", + "pctchange": "0.84%", + "volume": "9908", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35968,10 +35940,10 @@ { "symbol": "TRTN^D", "name": "Triton International Limited 6.875% Series D Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$22.905", - "netchange": "-0.305", - "pctchange": "-1.314%", - "volume": "11667", + "lastsale": "$23.17", + "netchange": "0.265", + "pctchange": "1.157%", + "volume": "2831", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35982,10 +35954,10 @@ { "symbol": "TRTN^E", "name": "Triton International Limited 5.75% Series E Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$19.85", - "netchange": "0.33", - "pctchange": "1.691%", - "volume": "48604", + "lastsale": "$19.43", + "netchange": "-0.42", + "pctchange": "-2.116%", + "volume": "21109", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35996,11 +35968,11 @@ { "symbol": "TRTX", "name": "TPG RE Finance Trust Inc. Common Stock", - "lastsale": "$6.32", - "netchange": "-0.06", - "pctchange": "-0.94%", - "volume": "716604", - "marketCap": "491283848.00", + "lastsale": "$6.78", + "netchange": "0.46", + "pctchange": "7.278%", + "volume": "919175", + "marketCap": "527041849.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -36010,10 +35982,10 @@ { "symbol": "TRTX^C", "name": "TPG RE Finance Trust Inc. 6.25% Series C Cumulative Redeemable Preferred Stock $0.001 par value per share", - "lastsale": "$14.58", - "netchange": "-0.49", - "pctchange": "-3.251%", - "volume": "19064", + "lastsale": "$15.00", + "netchange": "0.42", + "pctchange": "2.881%", + "volume": "27230", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36024,11 +35996,11 @@ { "symbol": "TRU", "name": "TransUnion Common Stock", - "lastsale": "$68.57", - "netchange": "-0.02", - "pctchange": "-0.029%", - "volume": "1826461", - "marketCap": "13282009000.00", + "lastsale": "$68.67", + "netchange": "0.10", + "pctchange": "0.146%", + "volume": "1567789", + "marketCap": "13301379000.00", "country": "United States", "ipoyear": "2015", "industry": "Finance: Consumer Services", @@ -36038,11 +36010,11 @@ { "symbol": "TRV", "name": "The Travelers Companies Inc. Common Stock", - "lastsale": "$183.41", - "netchange": "0.60", - "pctchange": "0.328%", - "volume": "1631971", - "marketCap": "41890742391.00", + "lastsale": "$186.18", + "netchange": "2.77", + "pctchange": "1.51%", + "volume": "1407953", + "marketCap": "42523408856.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -36052,11 +36024,11 @@ { "symbol": "TS", "name": "Tenaris S.A. American Depositary Shares", - "lastsale": "$34.46", - "netchange": "0.33", - "pctchange": "0.967%", - "volume": "2031870", - "marketCap": "20340649581.00", + "lastsale": "$35.09", + "netchange": "0.63", + "pctchange": "1.828%", + "volume": "1631420", + "marketCap": "20712518682.00", "country": "Luxembourg", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -36066,11 +36038,11 @@ { "symbol": "TSE", "name": "Trinseo PLC Ordinary Shares ", - "lastsale": "$7.14", - "netchange": "-0.09", - "pctchange": "-1.245%", - "volume": "312996", - "marketCap": "251294049.00", + "lastsale": "$8.36", + "netchange": "1.22", + "pctchange": "17.087%", + "volume": "849158", + "marketCap": "294232248.00", "country": "United States", "ipoyear": "2014", "industry": "Major Chemicals", @@ -36080,10 +36052,10 @@ { "symbol": "TSI", "name": "TCW Strategic Income Fund Inc. Common Stock", - "lastsale": "$4.83", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "101420", + "lastsale": "$4.80", + "netchange": "-0.03", + "pctchange": "-0.621%", + "volume": "204706", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -36094,11 +36066,11 @@ { "symbol": "TSLX", "name": "Sixth Street Specialty Lending Inc. Common Stock", - "lastsale": "$21.12", - "netchange": "-0.05", - "pctchange": "-0.236%", - "volume": "380367", - "marketCap": "1848982038.00", + "lastsale": "$21.26", + "netchange": "0.14", + "pctchange": "0.663%", + "volume": "223266", + "marketCap": "1861238547.00", "country": "", "ipoyear": "2014", "industry": "Investment Managers", @@ -36108,11 +36080,11 @@ { "symbol": "TSM", "name": "Taiwan Semiconductor Manufacturing Company Ltd.", - "lastsale": "$102.93", - "netchange": "0.39", - "pctchange": "0.38%", - "volume": "5659635", - "marketCap": "533802812150.00", + "lastsale": "$103.87", + "netchange": "0.94", + "pctchange": "0.913%", + "volume": "8494281", + "marketCap": "538677723676.00", "country": "Taiwan", "ipoyear": "1997", "industry": "Semiconductors", @@ -36122,11 +36094,11 @@ { "symbol": "TSN", "name": "Tyson Foods Inc. Common Stock", - "lastsale": "$51.71", - "netchange": "-0.10", - "pctchange": "-0.193%", - "volume": "3129812", - "marketCap": "18369451558.00", + "lastsale": "$51.77", + "netchange": "0.06", + "pctchange": "0.116%", + "volume": "1780350", + "marketCap": "18390765947.00", "country": "United States", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -36136,11 +36108,11 @@ { "symbol": "TSQ", "name": "Townsquare Media Inc. Class A Common Stock", - "lastsale": "$11.07", - "netchange": "0.37", - "pctchange": "3.458%", - "volume": "74887", - "marketCap": "182182754.00", + "lastsale": "$10.89", + "netchange": "-0.18", + "pctchange": "-1.626%", + "volume": "31644", + "marketCap": "179220433.00", "country": "United States", "ipoyear": "2014", "industry": "Broadcasting", @@ -36150,11 +36122,11 @@ { "symbol": "TT", "name": "Trane Technologies plc", - "lastsale": "$240.10", - "netchange": "0.18", - "pctchange": "0.075%", - "volume": "785453", - "marketCap": "54636432339.00", + "lastsale": "$241.79", + "netchange": "1.69", + "pctchange": "0.704%", + "volume": "932843", + "marketCap": "55021003645.00", "country": "Ireland", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -36164,11 +36136,11 @@ { "symbol": "TTC", "name": "Toro Company (The) Common Stock", - "lastsale": "$87.44", - "netchange": "0.04", - "pctchange": "0.046%", - "volume": "1370405", - "marketCap": "9080126355.00", + "lastsale": "$89.23", + "netchange": "1.79", + "pctchange": "2.047%", + "volume": "1537370", + "marketCap": "9266007258.00", "country": "United States", "ipoyear": "", "industry": "Tools/Hardware", @@ -36178,11 +36150,11 @@ { "symbol": "TTE", "name": "TotalEnergies SE", - "lastsale": "$67.73", - "netchange": "0.80", - "pctchange": "1.195%", - "volume": "1061842", - "marketCap": "177393761933.00", + "lastsale": "$67.90", + "netchange": "0.17", + "pctchange": "0.251%", + "volume": "947831", + "marketCap": "177839014252.00", "country": "France", "ipoyear": "", "industry": "Oil & Gas Production", @@ -36192,11 +36164,11 @@ { "symbol": "TTI", "name": "Tetra Technologies Inc. Common Stock", - "lastsale": "$4.47", - "netchange": "0.06", - "pctchange": "1.361%", - "volume": "1026339", - "marketCap": "581453903.00", + "lastsale": "$4.68", + "netchange": "0.21", + "pctchange": "4.698%", + "volume": "1546445", + "marketCap": "608770530.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -36206,10 +36178,10 @@ { "symbol": "TTP", "name": "Tortoise Pipeline & Energy Fund Inc. Common Stock", - "lastsale": "$27.77", - "netchange": "0.38", - "pctchange": "1.387%", - "volume": "3395", + "lastsale": "$28.11", + "netchange": "0.34", + "pctchange": "1.224%", + "volume": "14317", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -36220,11 +36192,11 @@ { "symbol": "TU", "name": "Telus Corporation Ordinary Shares", - "lastsale": "$17.74", - "netchange": "-0.17", - "pctchange": "-0.949%", - "volume": "2058924", - "marketCap": "25811700000.00", + "lastsale": "$17.81", + "netchange": "0.07", + "pctchange": "0.395%", + "volume": "1897447", + "marketCap": "25913550000.00", "country": "Canada", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -36234,11 +36206,11 @@ { "symbol": "TUP", "name": "Tupperware Brands Corporation Common Stock", - "lastsale": "$1.88", - "netchange": "-0.07", - "pctchange": "-3.59%", - "volume": "1234773", - "marketCap": "86986322.00", + "lastsale": "$1.86", + "netchange": "-0.02", + "pctchange": "-1.064%", + "volume": "1106789", + "marketCap": "86060935.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -36248,11 +36220,11 @@ { "symbol": "TUYA", "name": "Tuya Inc. American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$2.06", - "netchange": "0.03", - "pctchange": "1.478%", - "volume": "276976", - "marketCap": "1191805914.00", + "lastsale": "$2.03", + "netchange": "-0.03", + "pctchange": "-1.456%", + "volume": "513959", + "marketCap": "1174449517.00", "country": "China", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -36262,11 +36234,11 @@ { "symbol": "TV", "name": "Grupo Televisa S.A. Common Stock", - "lastsale": "$3.25", - "netchange": "-0.07", - "pctchange": "-2.108%", - "volume": "1557588", - "marketCap": "1835925000.00", + "lastsale": "$3.31", + "netchange": "0.06", + "pctchange": "1.846%", + "volume": "1480658", + "marketCap": "1869819000.00", "country": "Mexico", "ipoyear": "1993", "industry": "Broadcasting", @@ -36276,11 +36248,11 @@ { "symbol": "TVC", "name": "Tennessee Valley Authority Common Stock", - "lastsale": "$22.38", - "netchange": "-0.07", - "pctchange": "-0.312%", - "volume": "23980", - "marketCap": "244754170.00", + "lastsale": "$22.43", + "netchange": "0.05", + "pctchange": "0.223%", + "volume": "19280", + "marketCap": "245300985.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -36290,11 +36262,11 @@ { "symbol": "TVE", "name": "Tennessee Valley Authority", - "lastsale": "$21.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "51021", - "marketCap": "17470576578.00", + "lastsale": "$21.94", + "netchange": "-0.01", + "pctchange": "-0.046%", + "volume": "85603", + "marketCap": "17462617318.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -36304,11 +36276,11 @@ { "symbol": "TWI", "name": "Titan International Inc. (DE) Common Stock", - "lastsale": "$14.51", - "netchange": "-0.10", - "pctchange": "-0.684%", - "volume": "321447", - "marketCap": "898020679.00", + "lastsale": "$14.95", + "netchange": "0.44", + "pctchange": "3.032%", + "volume": "361038", + "marketCap": "925252181.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -36318,11 +36290,11 @@ { "symbol": "TWLO", "name": "Twilio Inc. Class A Common Stock", - "lastsale": "$76.22", - "netchange": "0.26", - "pctchange": "0.342%", - "volume": "2057464", - "marketCap": "13799086942.00", + "lastsale": "$77.85", + "netchange": "1.63", + "pctchange": "2.139%", + "volume": "2223455", + "marketCap": "14094186807.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -36332,10 +36304,10 @@ { "symbol": "TWN", "name": "Taiwan Fund Inc. (The) Common Stock", - "lastsale": "$34.54", - "netchange": "-0.135", - "pctchange": "-0.389%", - "volume": "5827", + "lastsale": "$34.45", + "netchange": "-0.09", + "pctchange": "-0.261%", + "volume": "943", "marketCap": "0.00", "country": "United States", "ipoyear": "1986", @@ -36346,11 +36318,11 @@ { "symbol": "TWO", "name": "Two Harbors Investment Corp", - "lastsale": "$14.11", - "netchange": "-0.24", - "pctchange": "-1.672%", - "volume": "1594653", - "marketCap": "1357210874.00", + "lastsale": "$14.22", + "netchange": "0.11", + "pctchange": "0.78%", + "volume": "4391484", + "marketCap": "1367791540.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -36360,10 +36332,10 @@ { "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": "$22.26", - "netchange": "0.1175", - "pctchange": "0.531%", - "volume": "10286", + "lastsale": "$22.48", + "netchange": "0.22", + "pctchange": "0.988%", + "volume": "19496", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36374,10 +36346,10 @@ { "symbol": "TWO^B", "name": "Two Harbors Investments Corp 7.625% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$21.45", - "netchange": "0.05", - "pctchange": "0.234%", - "volume": "13937", + "lastsale": "$21.82", + "netchange": "0.37", + "pctchange": "1.725%", + "volume": "36146", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36388,10 +36360,10 @@ { "symbol": "TWO^C", "name": "Two Harbors Investments Corp 7.25% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$21.2665", - "netchange": "-0.0935", - "pctchange": "-0.438%", - "volume": "24674", + "lastsale": "$21.83", + "netchange": "0.5635", + "pctchange": "2.65%", + "volume": "72318", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36402,10 +36374,10 @@ { "symbol": "TWOA", "name": "two Class A Ordinary Shares", - "lastsale": "$10.59", - "netchange": "0.02", - "pctchange": "0.189%", - "volume": "251524", + "lastsale": "$10.575", + "netchange": "-0.015", + "pctchange": "-0.142%", + "volume": "11415", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2021", @@ -36416,11 +36388,11 @@ { "symbol": "TX", "name": "Ternium S.A. Ternium S.A. American Depositary Shares (each representing ten shares USD1.00 par value)", - "lastsale": "$42.80", - "netchange": "1.70", - "pctchange": "4.136%", - "volume": "256278", - "marketCap": "8580301923.00", + "lastsale": "$43.37", + "netchange": "0.57", + "pctchange": "1.332%", + "volume": "242307", + "marketCap": "8694572299.00", "country": "Luxembourg", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -36430,11 +36402,11 @@ { "symbol": "TXO", "name": "TXO Partners L.P. Common Units Representing Limited Partner Interests", - "lastsale": "$18.00", - "netchange": "-0.43", - "pctchange": "-2.333%", - "volume": "68542", - "marketCap": "553500000.00", + "lastsale": "$18.12", + "netchange": "0.12", + "pctchange": "0.667%", + "volume": "60429", + "marketCap": "557190000.00", "country": "", "ipoyear": "2023", "industry": "Oil & Gas Production", @@ -36444,11 +36416,11 @@ { "symbol": "TXT", "name": "Textron Inc. Common Stock", - "lastsale": "$79.60", - "netchange": "0.26", - "pctchange": "0.328%", - "volume": "1037633", - "marketCap": "15602034377.00", + "lastsale": "$80.01", + "netchange": "0.41", + "pctchange": "0.515%", + "volume": "1182387", + "marketCap": "15682396615.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -36458,11 +36430,11 @@ { "symbol": "TY", "name": "Tri Continental Corporation Common Stock", - "lastsale": "$28.50", - "netchange": "0.05", - "pctchange": "0.176%", - "volume": "53640", - "marketCap": "1549001648.00", + "lastsale": "$28.85", + "netchange": "0.35", + "pctchange": "1.228%", + "volume": "88615", + "marketCap": "1568024475.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -36472,10 +36444,10 @@ { "symbol": "TY^", "name": "Tri Continental Corporation Preferred Stock", - "lastsale": "$44.99", - "netchange": "0.01", - "pctchange": "0.022%", - "volume": "1199", + "lastsale": "$45.30", + "netchange": "0.31", + "pctchange": "0.689%", + "volume": "3986", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36486,11 +36458,11 @@ { "symbol": "TYG", "name": "Tortoise Energy Infrastructure Corporation Common Stock", - "lastsale": "$28.62", - "netchange": "0.16", - "pctchange": "0.562%", - "volume": "38747", - "marketCap": "341376584.00", + "lastsale": "$28.825", + "netchange": "0.205", + "pctchange": "0.716%", + "volume": "56729", + "marketCap": "343821804.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Managers", @@ -36500,11 +36472,11 @@ { "symbol": "TYL", "name": "Tyler Technologies Inc. Common Stock", - "lastsale": "$418.47", - "netchange": "8.05", - "pctchange": "1.961%", - "volume": "296417", - "marketCap": "17627708115.00", + "lastsale": "$414.59", + "netchange": "-3.88", + "pctchange": "-0.927%", + "volume": "217079", + "marketCap": "17464266274.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -36514,11 +36486,11 @@ { "symbol": "U", "name": "Unity Software Inc. Common Stock", - "lastsale": "$39.31", - "netchange": "-0.05", - "pctchange": "-0.127%", - "volume": "11044074", - "marketCap": "14938547755.00", + "lastsale": "$40.94", + "netchange": "1.63", + "pctchange": "4.147%", + "volume": "13706630", + "marketCap": "15557978761.00", "country": "United States", "ipoyear": "2020", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -36528,11 +36500,11 @@ { "symbol": "UA", "name": "Under Armour Inc. Class C Common Stock", - "lastsale": "$8.59", - "netchange": "0.40", - "pctchange": "4.884%", - "volume": "5023449", - "marketCap": "3763735747.00", + "lastsale": "$8.91", + "netchange": "0.32", + "pctchange": "3.725%", + "volume": "3828830", + "marketCap": "3903944763.00", "country": "United States", "ipoyear": "2016", "industry": "Apparel", @@ -36542,11 +36514,11 @@ { "symbol": "UAA", "name": "Under Armour Inc. Class A Common Stock", - "lastsale": "$9.06", - "netchange": "0.46", - "pctchange": "5.349%", - "volume": "9007548", - "marketCap": "3969667738.00", + "lastsale": "$9.40", + "netchange": "0.34", + "pctchange": "3.753%", + "volume": "7520829", + "marketCap": "4118639817.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -36556,11 +36528,11 @@ { "symbol": "UAN", "name": "CVR Partners LP Common Units representing Limited Partner Interests", - "lastsale": "$69.00", - "netchange": "1.68", - "pctchange": "2.496%", - "volume": "99904", - "marketCap": "729304953.00", + "lastsale": "$73.20", + "netchange": "4.20", + "pctchange": "6.087%", + "volume": "67565", + "marketCap": "773697428.00", "country": "United States", "ipoyear": "2011", "industry": "Agricultural Chemicals", @@ -36570,11 +36542,11 @@ { "symbol": "UBER", "name": "Uber Technologies Inc. Common Stock", - "lastsale": "$61.73", - "netchange": "-0.13", - "pctchange": "-0.21%", - "volume": "28598315", - "marketCap": "127031588538.00", + "lastsale": "$62.12", + "netchange": "0.39", + "pctchange": "0.632%", + "volume": "26806974", + "marketCap": "127834153248.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -36584,11 +36556,11 @@ { "symbol": "UBS", "name": "UBS Group AG Registered Ordinary Shares", - "lastsale": "$29.20", - "netchange": "-0.08", - "pctchange": "-0.273%", - "volume": "3511574", - "marketCap": "101032000000.00", + "lastsale": "$30.71", + "netchange": "1.51", + "pctchange": "5.171%", + "volume": "12475714", + "marketCap": "106256600000.00", "country": "Switzerland", "ipoyear": "2014", "industry": "Major Banks", @@ -36598,11 +36570,11 @@ { "symbol": "UDR", "name": "UDR Inc. Common Stock", - "lastsale": "$37.81", - "netchange": "0.17", - "pctchange": "0.452%", - "volume": "3611663", - "marketCap": "12436772747.00", + "lastsale": "$37.62", + "netchange": "-0.19", + "pctchange": "-0.503%", + "volume": "3160179", + "marketCap": "12374276401.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -36612,11 +36584,11 @@ { "symbol": "UE", "name": "Urban Edge Properties Common Shares of Beneficial Interest", - "lastsale": "$18.36", - "netchange": "-0.15", - "pctchange": "-0.81%", - "volume": "1240442", - "marketCap": "2159915970.00", + "lastsale": "$18.42", + "netchange": "0.06", + "pctchange": "0.327%", + "volume": "1856324", + "marketCap": "2166974518.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate", @@ -36626,11 +36598,11 @@ { "symbol": "UFI", "name": "Unifi Inc. New Common Stock", - "lastsale": "$6.30", - "netchange": "-0.02", - "pctchange": "-0.316%", - "volume": "82168", - "marketCap": "114134612.00", + "lastsale": "$6.26", + "netchange": "-0.04", + "pctchange": "-0.635%", + "volume": "76344", + "marketCap": "113409947.00", "country": "United States", "ipoyear": "", "industry": "Textiles", @@ -36640,11 +36612,11 @@ { "symbol": "UGI", "name": "UGI Corporation Common Stock", - "lastsale": "$22.97", - "netchange": "0.19", - "pctchange": "0.834%", - "volume": "1807575", - "marketCap": "4844363422.00", + "lastsale": "$23.35", + "netchange": "0.38", + "pctchange": "1.654%", + "volume": "1800215", + "marketCap": "4924505263.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -36654,11 +36626,11 @@ { "symbol": "UGIC", "name": "UGI Corporation Corporate Units", - "lastsale": "$55.16", - "netchange": "0.68", - "pctchange": "1.248%", - "volume": "7973", - "marketCap": "11633220998.00", + "lastsale": "$56.14", + "netchange": "0.98", + "pctchange": "1.777%", + "volume": "43136", + "marketCap": "11839902590.00", "country": "United States", "ipoyear": "2021", "industry": "Natural Gas Distribution", @@ -36668,11 +36640,11 @@ { "symbol": "UGP", "name": "Ultrapar Participacoes S.A. (New) American Depositary Shares (Each representing one Common Share)", - "lastsale": "$5.26", - "netchange": "0.06", - "pctchange": "1.154%", - "volume": "1366410", - "marketCap": "5728214150.00", + "lastsale": "$5.37", + "netchange": "0.11", + "pctchange": "2.091%", + "volume": "936136", + "marketCap": "5848005701.00", "country": "Brazil", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -36682,11 +36654,11 @@ { "symbol": "UHAL", "name": "U-Haul Holding Company Common Stock", - "lastsale": "$65.95", - "netchange": "1.98", - "pctchange": "3.095%", - "volume": "176520", - "marketCap": "12931336186.00", + "lastsale": "$67.53", + "netchange": "1.58", + "pctchange": "2.396%", + "volume": "111496", + "marketCap": "13241139236.00", "country": "United States", "ipoyear": "2022", "industry": "Rental/Leasing Companies", @@ -36696,11 +36668,11 @@ { "symbol": "UHS", "name": "Universal Health Services Inc. Common Stock", - "lastsale": "$149.95", - "netchange": "1.12", - "pctchange": "0.753%", - "volume": "545570", - "marketCap": "10235392665.00", + "lastsale": "$150.89", + "netchange": "0.94", + "pctchange": "0.627%", + "volume": "435320", + "marketCap": "10299555847.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -36710,11 +36682,11 @@ { "symbol": "UHT", "name": "Universal Health Realty Income Trust Common Stock", - "lastsale": "$43.05", - "netchange": "-1.93", - "pctchange": "-4.291%", - "volume": "60644", - "marketCap": "595082432.00", + "lastsale": "$43.59", + "netchange": "0.54", + "pctchange": "1.254%", + "volume": "70518", + "marketCap": "602546880.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -36724,11 +36696,11 @@ { "symbol": "UI", "name": "Ubiquiti Inc. Common Stock", - "lastsale": "$134.72", - "netchange": "-1.55", - "pctchange": "-1.137%", - "volume": "87191", - "marketCap": "8143564529.00", + "lastsale": "$138.49", + "netchange": "3.77", + "pctchange": "2.798%", + "volume": "78786", + "marketCap": "8371453768.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -36738,11 +36710,11 @@ { "symbol": "UIS", "name": "Unisys Corporation New Common Stock", - "lastsale": "$5.27", - "netchange": "0.04", - "pctchange": "0.765%", - "volume": "560647", - "marketCap": "360437218.00", + "lastsale": "$5.43", + "netchange": "0.16", + "pctchange": "3.036%", + "volume": "569909", + "marketCap": "371380283.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -36752,11 +36724,11 @@ { "symbol": "UL", "name": "Unilever PLC Common Stock", - "lastsale": "$47.67", - "netchange": "0.30", - "pctchange": "0.633%", - "volume": "2483305", - "marketCap": "119890050000.00", + "lastsale": "$47.93", + "netchange": "0.26", + "pctchange": "0.545%", + "volume": "3446122", + "marketCap": "120543950000.00", "country": "United Kingdom", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -36766,11 +36738,11 @@ { "symbol": "UMC", "name": "United Microelectronics Corporation (NEW) Common Stock", - "lastsale": "$8.08", - "netchange": "-0.02", - "pctchange": "-0.247%", - "volume": "5242037", - "marketCap": "20207674360.00", + "lastsale": "$7.98", + "netchange": "-0.10", + "pctchange": "-1.238%", + "volume": "5536064", + "marketCap": "19957579380.00", "country": "Taiwan", "ipoyear": "", "industry": "Semiconductors", @@ -36780,11 +36752,11 @@ { "symbol": "UMH", "name": "UMH Properties Inc. Common Stock", - "lastsale": "$15.14", - "netchange": "0.04", - "pctchange": "0.265%", - "volume": "664209", - "marketCap": "1005267870.00", + "lastsale": "$15.22", + "netchange": "0.08", + "pctchange": "0.528%", + "volume": "594966", + "marketCap": "1010579721.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -36794,10 +36766,10 @@ { "symbol": "UMH^D", "name": "UMH Properties Inc. 6.375% Series D Cumulative Redeemable Preferred Stock Liquidation Preference $25 per share", - "lastsale": "$22.15", - "netchange": "-0.0299", - "pctchange": "-0.135%", - "volume": "20337", + "lastsale": "$22.10", + "netchange": "-0.05", + "pctchange": "-0.226%", + "volume": "32378", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36808,25 +36780,25 @@ { "symbol": "UNF", "name": "Unifirst Corporation Common Stock", - "lastsale": "$180.32", - "netchange": "-1.90", - "pctchange": "-1.043%", - "volume": "74631", - "marketCap": "3371060221.00", + "lastsale": "$182.58", + "netchange": "2.26", + "pctchange": "1.253%", + "volume": "77236", + "marketCap": "3413310643.00", "country": "United States", "ipoyear": "", - "industry": "Business Services", + "industry": "Other Consumer Services", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/unf" }, { "symbol": "UNFI", "name": "United Natural Foods Inc. Common Stock", - "lastsale": "$16.46", - "netchange": "0.64", - "pctchange": "4.046%", - "volume": "1334039", - "marketCap": "977855170.00", + "lastsale": "$16.39", + "netchange": "-0.07", + "pctchange": "-0.425%", + "volume": "906592", + "marketCap": "973696612.00", "country": "United States", "ipoyear": "2019", "industry": "Food Distributors", @@ -36836,11 +36808,11 @@ { "symbol": "UNH", "name": "UnitedHealth Group Incorporated Common Stock (DE)", - "lastsale": "$526.55", - "netchange": "-4.57", - "pctchange": "-0.86%", - "volume": "3260016", - "marketCap": "487019413029.00", + "lastsale": "$524.04", + "netchange": "-2.51", + "pctchange": "-0.477%", + "volume": "3645566", + "marketCap": "484697850544.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -36850,11 +36822,11 @@ { "symbol": "UNM", "name": "Unum Group Common Stock", - "lastsale": "$44.24", - "netchange": "0.69", - "pctchange": "1.584%", - "volume": "1277664", - "marketCap": "8628819379.00", + "lastsale": "$44.76", + "netchange": "0.52", + "pctchange": "1.175%", + "volume": "1072201", + "marketCap": "8730243115.00", "country": "United States", "ipoyear": "", "industry": "Accident &Health Insurance", @@ -36864,11 +36836,11 @@ { "symbol": "UNMA", "name": "Unum Group 6.250% Junior Subordinated Notes due 2058", - "lastsale": "$24.5337", - "netchange": "-0.0963", - "pctchange": "-0.391%", - "volume": "16299", - "marketCap": "4785191365.00", + "lastsale": "$24.69", + "netchange": "0.1563", + "pctchange": "0.637%", + "volume": "22928", + "marketCap": "4815677000.00", "country": "United States", "ipoyear": "2018", "industry": "Accident &Health Insurance", @@ -36878,11 +36850,11 @@ { "symbol": "UNP", "name": "Union Pacific Corporation Common Stock", - "lastsale": "$241.10", - "netchange": "-0.88", - "pctchange": "-0.364%", - "volume": "2457608", - "marketCap": "146973956045.00", + "lastsale": "$242.65", + "netchange": "1.55", + "pctchange": "0.643%", + "volume": "2314151", + "marketCap": "147918832162.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -36892,11 +36864,11 @@ { "symbol": "UP", "name": "Wheels Up Experience Inc. Class A Common Stock", - "lastsale": "$1.87", - "netchange": "0.11", - "pctchange": "6.25%", - "volume": "1722309", - "marketCap": "311939384.00", + "lastsale": "$2.19", + "netchange": "0.32", + "pctchange": "17.112%", + "volume": "1566821", + "marketCap": "365319386.00", "country": "Singapore", "ipoyear": "2020", "industry": "Aerospace", @@ -36906,25 +36878,25 @@ { "symbol": "UPS", "name": "United Parcel Service Inc. Common Stock", - "lastsale": "$161.57", - "netchange": "-1.37", - "pctchange": "-0.841%", - "volume": "3883457", - "marketCap": "137645617415.00", + "lastsale": "$161.62", + "netchange": "0.05", + "pctchange": "0.031%", + "volume": "3911208", + "marketCap": "137688213694.00", "country": "United States", "ipoyear": "1999", - "industry": "Air Freight/Delivery Services", - "sector": "Consumer Discretionary", + "industry": "Trucking Freight/Courier Services", + "sector": "Industrials", "url": "/market-activity/stocks/ups" }, { "symbol": "URI", "name": "United Rentals Inc. Common Stock", - "lastsale": "$568.23", - "netchange": "-3.51", - "pctchange": "-0.614%", - "volume": "845863", - "marketCap": "38515453334.00", + "lastsale": "$574.20", + "netchange": "5.97", + "pctchange": "1.051%", + "volume": "669199", + "marketCap": "38920108590.00", "country": "United States", "ipoyear": "1997", "industry": "", @@ -36934,10 +36906,10 @@ { "symbol": "USA", "name": "Liberty All-Star Equity Fund Common Stock", - "lastsale": "$6.34", - "netchange": "0.09", - "pctchange": "1.44%", - "volume": "1031432", + "lastsale": "$6.42", + "netchange": "0.08", + "pctchange": "1.262%", + "volume": "930322", "marketCap": "0.00", "country": "United States", "ipoyear": "1986", @@ -36948,11 +36920,11 @@ { "symbol": "USAC", "name": "USA Compression Partners LP Common Units Representing Limited Partner Interests", - "lastsale": "$24.23", - "netchange": "-0.42", - "pctchange": "-1.704%", - "volume": "834679", - "marketCap": "2381790706.00", + "lastsale": "$24.70", + "netchange": "0.47", + "pctchange": "1.94%", + "volume": "240918", + "marketCap": "2427991352.00", "country": "United States", "ipoyear": "2013", "industry": "Natural Gas Distribution", @@ -36962,11 +36934,11 @@ { "symbol": "USB", "name": "U.S. Bancorp Common Stock", - "lastsale": "$44.05", - "netchange": "-0.96", - "pctchange": "-2.133%", - "volume": "9678213", - "marketCap": "68586396484.00", + "lastsale": "$44.21", + "netchange": "0.16", + "pctchange": "0.363%", + "volume": "8608887", + "marketCap": "68835518469.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36976,10 +36948,10 @@ { "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": "$842.90", - "netchange": "26.33", - "pctchange": "3.224%", - "volume": "2694", + "lastsale": "$851.00", + "netchange": "8.10", + "pctchange": "0.961%", + "volume": "1943", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36990,10 +36962,10 @@ { "symbol": "USB^H", "name": "U.S. Bancorp Depositary Shares repstg 1/1000th Pfd Ser B", - "lastsale": "$20.79", - "netchange": "0.21", - "pctchange": "1.02%", - "volume": "68203", + "lastsale": "$20.85", + "netchange": "0.06", + "pctchange": "0.289%", + "volume": "103687", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37004,10 +36976,10 @@ { "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": "$22.94", - "netchange": "-0.04", - "pctchange": "-0.174%", - "volume": "62304", + "lastsale": "$23.09", + "netchange": "0.15", + "pctchange": "0.654%", + "volume": "152757", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37018,10 +36990,10 @@ { "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": "$16.43", - "netchange": "-0.07", - "pctchange": "-0.424%", - "volume": "42964", + "lastsale": "$16.4866", + "netchange": "0.0566", + "pctchange": "0.344%", + "volume": "47815", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37032,10 +37004,10 @@ { "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": "$17.22", - "netchange": "-0.06", - "pctchange": "-0.347%", - "volume": "75887", + "lastsale": "$17.15", + "netchange": "-0.07", + "pctchange": "-0.407%", + "volume": "157898", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37047,9 +37019,9 @@ "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": "$19.50", - "netchange": "-0.10", - "pctchange": "-0.51%", - "volume": "46540", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "156028", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37060,11 +37032,11 @@ { "symbol": "USFD", "name": "US Foods Holding Corp. Common Stock", - "lastsale": "$44.00", - "netchange": "0.43", - "pctchange": "0.987%", - "volume": "1645605", - "marketCap": "10817468200.00", + "lastsale": "$44.55", + "netchange": "0.55", + "pctchange": "1.25%", + "volume": "1742666", + "marketCap": "10952686553.00", "country": "United States", "ipoyear": "2016", "industry": "Food Distributors", @@ -37074,11 +37046,11 @@ { "symbol": "USM", "name": "United States Cellular Corporation Common Stock", - "lastsale": "$39.98", - "netchange": "0.41", - "pctchange": "1.036%", - "volume": "171145", - "marketCap": "3398300000.00", + "lastsale": "$41.18", + "netchange": "1.20", + "pctchange": "3.002%", + "volume": "201259", + "marketCap": "3500300000.00", "country": "United States", "ipoyear": "1988", "industry": "Telecommunications Equipment", @@ -37088,11 +37060,11 @@ { "symbol": "USNA", "name": "USANA Health Sciences Inc. Common Stock", - "lastsale": "$51.47", - "netchange": "-0.78", - "pctchange": "-1.493%", - "volume": "77592", - "marketCap": "984611115.00", + "lastsale": "$51.75", + "netchange": "0.28", + "pctchange": "0.544%", + "volume": "124310", + "marketCap": "989967461.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -37102,11 +37074,11 @@ { "symbol": "USPH", "name": "U.S. Physical Therapy Inc. Common Stock", - "lastsale": "$88.97", - "netchange": "-0.01", - "pctchange": "-0.011%", - "volume": "148018", - "marketCap": "1333397127.00", + "lastsale": "$92.39", + "netchange": "3.42", + "pctchange": "3.844%", + "volume": "102294", + "marketCap": "1384652810.00", "country": "United States", "ipoyear": "1992", "industry": "Medical/Nursing Services", @@ -37116,10 +37088,10 @@ { "symbol": "UTF", "name": "Cohen & Steers Infrastructure Fund Inc Common Stock", - "lastsale": "$21.50", - "netchange": "-0.09", - "pctchange": "-0.417%", - "volume": "246007", + "lastsale": "$21.61", + "netchange": "0.11", + "pctchange": "0.512%", + "volume": "277225", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -37130,11 +37102,11 @@ { "symbol": "UTI", "name": "Universal Technical Institute Inc Common Stock", - "lastsale": "$10.72", - "netchange": "-0.30", - "pctchange": "-2.722%", - "volume": "351546", - "marketCap": "365279487.00", + "lastsale": "$11.02", + "netchange": "0.30", + "pctchange": "2.799%", + "volume": "444718", + "marketCap": "375501861.00", "country": "United States", "ipoyear": "2003", "industry": "Other Consumer Services", @@ -37144,11 +37116,11 @@ { "symbol": "UTL", "name": "UNITIL Corporation Common Stock", - "lastsale": "$51.48", - "netchange": "0.89", - "pctchange": "1.759%", - "volume": "65741", - "marketCap": "828737601.00", + "lastsale": "$51.75", + "netchange": "0.27", + "pctchange": "0.524%", + "volume": "59221", + "marketCap": "833084127.00", "country": "United States", "ipoyear": "1985", "industry": "Power Generation", @@ -37158,11 +37130,11 @@ { "symbol": "UTZ", "name": "Utz Brands Inc Class A Common Stock ", - "lastsale": "$15.36", - "netchange": "0.75", - "pctchange": "5.133%", - "volume": "1427817", - "marketCap": "2157932805.00", + "lastsale": "$15.58", + "netchange": "0.22", + "pctchange": "1.432%", + "volume": "697523", + "marketCap": "2188840697.00", "country": "United States", "ipoyear": "2018", "industry": "Packaged Foods", @@ -37172,11 +37144,11 @@ { "symbol": "UVE", "name": "UNIVERSAL INSURANCE HOLDINGS INC Common Stock", - "lastsale": "$16.13", - "netchange": "0.16", - "pctchange": "1.002%", - "volume": "186006", - "marketCap": "470767083.00", + "lastsale": "$16.24", + "netchange": "0.11", + "pctchange": "0.682%", + "volume": "257024", + "marketCap": "473977522.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -37186,11 +37158,11 @@ { "symbol": "UVV", "name": "Universal Corporation Common Stock", - "lastsale": "$62.14", - "netchange": "-1.18", - "pctchange": "-1.864%", - "volume": "258053", - "marketCap": "1526107507.00", + "lastsale": "$64.12", + "netchange": "1.98", + "pctchange": "3.186%", + "volume": "177955", + "marketCap": "1574734686.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -37200,11 +37172,11 @@ { "symbol": "UWMC", "name": "UWM Holdings Corporation Class A Common Stock", - "lastsale": "$7.21", - "netchange": "0.09", - "pctchange": "1.264%", - "volume": "2037722", - "marketCap": "11505170444.00", + "lastsale": "$7.32", + "netchange": "0.11", + "pctchange": "1.526%", + "volume": "2485072", + "marketCap": "11680700090.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -37214,11 +37186,11 @@ { "symbol": "UZD", "name": "United States Cellular Corporation 6.250% Senior Notes due 2069", - "lastsale": "$19.13", - "netchange": "-0.14", - "pctchange": "-0.727%", - "volume": "84055", - "marketCap": "1626050000.00", + "lastsale": "$19.15", + "netchange": "0.02", + "pctchange": "0.105%", + "volume": "72725", + "marketCap": "1627750000.00", "country": "United States", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -37228,11 +37200,11 @@ { "symbol": "UZE", "name": "United States Cellular Corporation 5.500% Senior Notes due 2070", - "lastsale": "$17.65", - "netchange": "-0.01", - "pctchange": "-0.057%", - "volume": "45976", - "marketCap": "1500250000.00", + "lastsale": "$17.75", + "netchange": "0.10", + "pctchange": "0.567%", + "volume": "25488", + "marketCap": "1508750000.00", "country": "United States", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -37242,11 +37214,11 @@ { "symbol": "UZF", "name": "United States Cellular Corporation 5.500% Senior Notes due 2070", - "lastsale": "$17.46", - "netchange": "-0.04", - "pctchange": "-0.229%", - "volume": "55683", - "marketCap": "1484100000.00", + "lastsale": "$17.64", + "netchange": "0.18", + "pctchange": "1.031%", + "volume": "30486", + "marketCap": "1499400000.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -37256,11 +37228,11 @@ { "symbol": "V", "name": "Visa Inc.", - "lastsale": "$258.37", - "netchange": "0.34", - "pctchange": "0.132%", - "volume": "6040285", - "marketCap": "474275948225.00", + "lastsale": "$259.99", + "netchange": "1.62", + "pctchange": "0.627%", + "volume": "8730926", + "marketCap": "477249695316.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -37270,25 +37242,25 @@ { "symbol": "VAC", "name": "Marriott Vacations Worldwide Corporation Common Stock", - "lastsale": "$85.42", - "netchange": "-2.37", - "pctchange": "-2.70%", - "volume": "829192", - "marketCap": "3033879480.00", + "lastsale": "$87.93", + "netchange": "2.51", + "pctchange": "2.938%", + "volume": "645562", + "marketCap": "3123027660.00", "country": "United States", "ipoyear": "", - "industry": "Real Estate", - "sector": "Finance", + "industry": "Hotels/Resorts", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/vac" }, { "symbol": "VAL", "name": "Valaris Limited Common Shares", - "lastsale": "$67.26", - "netchange": "1.26", - "pctchange": "1.909%", - "volume": "461320", - "marketCap": "4902928731.00", + "lastsale": "$67.96", + "netchange": "0.70", + "pctchange": "1.041%", + "volume": "680113", + "marketCap": "4953955345.00", "country": "United States", "ipoyear": "2021", "industry": "Oil & Gas Production", @@ -37298,11 +37270,11 @@ { "symbol": "VALE", "name": "VALE S.A. American Depositary Shares Each Representing one common share", - "lastsale": "$15.20", - "netchange": "0.24", - "pctchange": "1.604%", - "volume": "20640616", - "marketCap": "72639116798.00", + "lastsale": "$15.36", + "netchange": "0.16", + "pctchange": "1.053%", + "volume": "21980682", + "marketCap": "73403739080.00", "country": "Brazil", "ipoyear": "", "industry": "Metal Mining", @@ -37312,11 +37284,11 @@ { "symbol": "VATE", "name": "INNOVATE Corp. Common Stock", - "lastsale": "$1.10", - "netchange": "-0.07", - "pctchange": "-5.983%", - "volume": "245235", - "marketCap": "87158490.00", + "lastsale": "$1.09", + "netchange": "-0.01", + "pctchange": "-0.909%", + "volume": "194651", + "marketCap": "86366140.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -37326,10 +37298,10 @@ { "symbol": "VBF", "name": "Invesco Bond Fund Common Stock", - "lastsale": "$15.46", - "netchange": "-0.02", - "pctchange": "-0.129%", - "volume": "23295", + "lastsale": "$15.42", + "netchange": "-0.04", + "pctchange": "-0.259%", + "volume": "84003", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -37340,11 +37312,11 @@ { "symbol": "VCV", "name": "Invesco California Value Municipal Income Trust Common Stock", - "lastsale": "$9.73", - "netchange": "0.01", - "pctchange": "0.103%", - "volume": "204550", - "marketCap": "465974808.00", + "lastsale": "$9.76", + "netchange": "0.03", + "pctchange": "0.308%", + "volume": "154056", + "marketCap": "467411524.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -37354,11 +37326,11 @@ { "symbol": "VEEV", "name": "Veeva Systems Inc. Class A Common Stock", - "lastsale": "$182.05", - "netchange": "1.38", - "pctchange": "0.764%", - "volume": "1462941", - "marketCap": "29312898900.00", + "lastsale": "$183.40", + "netchange": "1.35", + "pctchange": "0.742%", + "volume": "1677716", + "marketCap": "29530270027.00", "country": "United States", "ipoyear": "2013", "industry": "Computer Software: Prepackaged Software", @@ -37368,11 +37340,11 @@ { "symbol": "VEL", "name": "Velocity Financial Inc. Common Stock", - "lastsale": "$15.79", - "netchange": "-0.06", - "pctchange": "-0.379%", - "volume": "20855", - "marketCap": "517627243.00", + "lastsale": "$16.00", + "netchange": "0.21", + "pctchange": "1.33%", + "volume": "27355", + "marketCap": "524511456.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -37382,25 +37354,25 @@ { "symbol": "VET", "name": "Vermilion Energy Inc. Common (Canada)", - "lastsale": "$12.33", - "netchange": "0.27", - "pctchange": "2.239%", - "volume": "1450802", - "marketCap": "2018001780.00", + "lastsale": "$12.74", + "netchange": "0.41", + "pctchange": "3.325%", + "volume": "1493305", + "marketCap": "2085104840.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Oil & Gas Production", + "sector": "Energy", "url": "/market-activity/stocks/vet" }, { "symbol": "VFC", "name": "V.F. Corporation Common Stock", - "lastsale": "$18.36", - "netchange": "-1.55", - "pctchange": "-7.785%", - "volume": "14466961", - "marketCap": "7139899297.00", + "lastsale": "$18.74", + "netchange": "0.38", + "pctchange": "2.07%", + "volume": "8338937", + "marketCap": "7287674991.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -37410,10 +37382,10 @@ { "symbol": "VGI", "name": "Virtus Global Multi-Sector Income Fund Common Shares of Beneficial Interest", - "lastsale": "$7.71", - "netchange": "0.03", - "pctchange": "0.391%", - "volume": "30073", + "lastsale": "$7.73", + "netchange": "0.02", + "pctchange": "0.259%", + "volume": "48009", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -37424,11 +37396,11 @@ { "symbol": "VGM", "name": "Invesco Trust for Investment Grade Municipals Common Stock (DE)", - "lastsale": "$9.77", - "netchange": "-0.06", - "pctchange": "-0.61%", - "volume": "264175", - "marketCap": "529846327.00", + "lastsale": "$9.85", + "netchange": "0.08", + "pctchange": "0.819%", + "volume": "278063", + "marketCap": "534184885.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -37438,11 +37410,11 @@ { "symbol": "VGR", "name": "Vector Group Ltd. Common Stock", - "lastsale": "$11.24", - "netchange": "-0.01", - "pctchange": "-0.089%", - "volume": "847600", - "marketCap": "1752687145.00", + "lastsale": "$11.55", + "netchange": "0.31", + "pctchange": "2.758%", + "volume": "1259444", + "marketCap": "1801026381.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -37452,11 +37424,11 @@ { "symbol": "VHC", "name": "VirnetX Holding Corp Common Stock", - "lastsale": "$6.54", - "netchange": "-0.29", - "pctchange": "-4.246%", - "volume": "19641", - "marketCap": "23664539.00", + "lastsale": "$6.77", + "netchange": "0.23", + "pctchange": "3.517%", + "volume": "20373", + "marketCap": "24496778.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -37467,9 +37439,9 @@ "symbol": "VHI", "name": "Valhi Inc. Common Stock", "lastsale": "$14.55", - "netchange": "0.77", - "pctchange": "5.588%", - "volume": "14104", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10751", "marketCap": "411597573.00", "country": "United States", "ipoyear": "", @@ -37480,11 +37452,11 @@ { "symbol": "VIAO", "name": "VIA optronics AG American Depositary Shares each representing one-fifth of an Ordinary Share", - "lastsale": "$0.8078", - "netchange": "-0.0144", - "pctchange": "-1.751%", - "volume": "15997", - "marketCap": "18296670.00", + "lastsale": "$0.82", + "netchange": "0.0122", + "pctchange": "1.51%", + "volume": "12426", + "marketCap": "18573000.00", "country": "", "ipoyear": "2020", "industry": "Semiconductors", @@ -37494,11 +37466,11 @@ { "symbol": "VICI", "name": "VICI Properties Inc. Common Stock", - "lastsale": "$31.23", - "netchange": "-0.11", - "pctchange": "-0.351%", - "volume": "6166120", - "marketCap": "32308437639.00", + "lastsale": "$31.80", + "netchange": "0.57", + "pctchange": "1.825%", + "volume": "7015388", + "marketCap": "32898120939.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -37508,11 +37480,11 @@ { "symbol": "VIPS", "name": "Vipshop Holdings Limited American Depositary Shares each representing two ordinary shares", - "lastsale": "$16.79", - "netchange": "0.04", - "pctchange": "0.239%", - "volume": "1907709", - "marketCap": "9837402708.00", + "lastsale": "$16.63", + "netchange": "-0.16", + "pctchange": "-0.953%", + "volume": "1730988", + "marketCap": "9743657357.00", "country": "China", "ipoyear": "2012", "industry": "Catalog/Specialty Distribution", @@ -37522,11 +37494,11 @@ { "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": "$30.44", - "netchange": "1.83", - "pctchange": "6.396%", - "volume": "844079", - "marketCap": "2691093251.00", + "lastsale": "$30.97", + "netchange": "0.53", + "pctchange": "1.741%", + "volume": "625785", + "marketCap": "2737948686.00", "country": "", "ipoyear": "2019", "industry": "Oil & Gas Production", @@ -37536,11 +37508,11 @@ { "symbol": "VIV", "name": "Telefonica Brasil S.A. American Depositary Shares (Each representing One Common Share)", - "lastsale": "$10.90", - "netchange": "0.13", - "pctchange": "1.207%", - "volume": "858353", - "marketCap": "18132768368.00", + "lastsale": "$11.00", + "netchange": "0.10", + "pctchange": "0.917%", + "volume": "1000285", + "marketCap": "18299124041.00", "country": "Brazil", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -37550,11 +37522,11 @@ { "symbol": "VKQ", "name": "Invesco Municipal Trust Common Stock", - "lastsale": "$9.47", - "netchange": "-0.01", - "pctchange": "-0.105%", - "volume": "249863", - "marketCap": "524027327.00", + "lastsale": "$9.50", + "netchange": "0.03", + "pctchange": "0.317%", + "volume": "585173", + "marketCap": "525687393.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -37564,11 +37536,11 @@ { "symbol": "VLD", "name": "Velo3D Inc. Common Stock", - "lastsale": "$0.5301", - "netchange": "-0.035", - "pctchange": "-6.194%", - "volume": "4023299", - "marketCap": "106440651.00", + "lastsale": "$0.5224", + "netchange": "-0.0077", + "pctchange": "-1.453%", + "volume": "5485896", + "marketCap": "104894541.00", "country": "United States", "ipoyear": "2021", "industry": "Wholesale Distributors", @@ -37578,11 +37550,11 @@ { "symbol": "VLN", "name": "Valens Semiconductor Ltd. Ordinary Shares", - "lastsale": "$2.38", - "netchange": "-0.01", - "pctchange": "-0.418%", - "volume": "350918", - "marketCap": "243692722.00", + "lastsale": "$2.39", + "netchange": "0.01", + "pctchange": "0.42%", + "volume": "191682", + "marketCap": "244716641.00", "country": "", "ipoyear": "", "industry": "Semiconductors", @@ -37592,11 +37564,11 @@ { "symbol": "VLO", "name": "Valero Energy Corporation Common Stock", - "lastsale": "$131.92", - "netchange": "3.35", - "pctchange": "2.606%", - "volume": "3620603", - "marketCap": "44912552109.00", + "lastsale": "$133.60", + "netchange": "1.68", + "pctchange": "1.273%", + "volume": "3741245", + "marketCap": "45484513051.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -37606,11 +37578,11 @@ { "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": "$9.22", - "netchange": "0.04", - "pctchange": "0.436%", - "volume": "441782", - "marketCap": "1022002702.00", + "lastsale": "$9.28", + "netchange": "0.06", + "pctchange": "0.651%", + "volume": "332233", + "marketCap": "1028653478.00", "country": "", "ipoyear": "2013", "industry": "Air Freight/Delivery Services", @@ -37620,10 +37592,10 @@ { "symbol": "VLT", "name": "Invesco High Income Trust II", - "lastsale": "$10.41", - "netchange": "-0.02", - "pctchange": "-0.192%", - "volume": "15674", + "lastsale": "$10.44", + "netchange": "0.03", + "pctchange": "0.288%", + "volume": "22951", "marketCap": "0.00", "country": "United States", "ipoyear": "1989", @@ -37634,11 +37606,11 @@ { "symbol": "VLTO", "name": "Veralto Corp Common Stock ", - "lastsale": "$80.84", - "netchange": "1.99", - "pctchange": "2.524%", - "volume": "1954954", - "marketCap": "19911543328.00", + "lastsale": "$83.44", + "netchange": "2.60", + "pctchange": "3.216%", + "volume": "2902941", + "marketCap": "20551944276.00", "country": "United States", "ipoyear": "2023", "industry": "Electrical Products", @@ -37648,11 +37620,11 @@ { "symbol": "VMC", "name": "Vulcan Materials Company (Holding Company) Common Stock", - "lastsale": "$222.70", - "netchange": "-1.65", - "pctchange": "-0.735%", - "volume": "832682", - "marketCap": "29590903285.00", + "lastsale": "$224.69", + "netchange": "1.99", + "pctchange": "0.894%", + "volume": "503104", + "marketCap": "29855321325.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -37662,11 +37634,11 @@ { "symbol": "VMI", "name": "Valmont Industries Inc. Common Stock", - "lastsale": "$224.80", - "netchange": "0.75", - "pctchange": "0.335%", - "volume": "252228", - "marketCap": "4696208903.00", + "lastsale": "$230.47", + "netchange": "5.67", + "pctchange": "2.522%", + "volume": "169165", + "marketCap": "4814658656.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -37676,11 +37648,11 @@ { "symbol": "VMO", "name": "Invesco Municipal Opportunity Trust Common Stock", - "lastsale": "$9.47", - "netchange": "0.02", - "pctchange": "0.212%", - "volume": "272303", - "marketCap": "638663287.00", + "lastsale": "$9.53", + "netchange": "0.06", + "pctchange": "0.634%", + "volume": "400615", + "marketCap": "642709728.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -37690,11 +37662,11 @@ { "symbol": "VNCE", "name": "Vince Holding Corp. Common Stock", - "lastsale": "$1.19", - "netchange": "0.03", - "pctchange": "2.586%", - "volume": "68969", - "marketCap": "14878269.00", + "lastsale": "$1.20", + "netchange": "0.01", + "pctchange": "0.84%", + "volume": "17178", + "marketCap": "15003296.00", "country": "", "ipoyear": "2013", "industry": "Clothing/Shoe/Accessory Stores", @@ -37704,11 +37676,11 @@ { "symbol": "VNO", "name": "Vornado Realty Trust Common Stock", - "lastsale": "$30.29", - "netchange": "-0.64", - "pctchange": "-2.069%", - "volume": "2564031", - "marketCap": "5764845989.00", + "lastsale": "$30.10", + "netchange": "-0.19", + "pctchange": "-0.627%", + "volume": "1881257", + "marketCap": "5728684856.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -37719,9 +37691,9 @@ "symbol": "VNO^L", "name": "Vornado Realty Trust Pfd Ser L %", "lastsale": "$15.75", - "netchange": "-0.17", - "pctchange": "-1.068%", - "volume": "34363", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "59468", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37732,10 +37704,10 @@ { "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": "$15.37", - "netchange": "-0.11", - "pctchange": "-0.711%", - "volume": "21848", + "lastsale": "$15.30", + "netchange": "-0.07", + "pctchange": "-0.455%", + "volume": "51909", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37746,10 +37718,10 @@ { "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": "$15.42", - "netchange": "-0.10", - "pctchange": "-0.644%", - "volume": "55832", + "lastsale": "$15.29", + "netchange": "-0.13", + "pctchange": "-0.843%", + "volume": "30272", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37760,10 +37732,10 @@ { "symbol": "VNO^O", "name": "Vornado Realty Trust 4.45% Series O Cumulative Redeemable Preferred Shares Liquidation Preference $25.00 Per Share", - "lastsale": "$13.27", - "netchange": "-0.10", - "pctchange": "-0.748%", - "volume": "32220", + "lastsale": "$13.23", + "netchange": "-0.04", + "pctchange": "-0.301%", + "volume": "29897", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37774,11 +37746,11 @@ { "symbol": "VNT", "name": "Vontier Corporation Common Stock ", - "lastsale": "$34.74", - "netchange": "-0.18", - "pctchange": "-0.515%", - "volume": "714692", - "marketCap": "5361344124.00", + "lastsale": "$35.05", + "netchange": "0.31", + "pctchange": "0.892%", + "volume": "1211724", + "marketCap": "5409185710.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -37788,11 +37760,11 @@ { "symbol": "VOC", "name": "VOC Energy Trust Units of Beneficial Interest", - "lastsale": "$7.49", - "netchange": "-0.18", - "pctchange": "-2.347%", - "volume": "72058", - "marketCap": "127330000.00", + "lastsale": "$7.61", + "netchange": "0.12", + "pctchange": "1.602%", + "volume": "45490", + "marketCap": "129370000.00", "country": "United States", "ipoyear": "2011", "industry": "Oil & Gas Production", @@ -37802,11 +37774,11 @@ { "symbol": "VOYA", "name": "Voya Financial Inc. Common Stock", - "lastsale": "$74.09", - "netchange": "0.02", - "pctchange": "0.027%", - "volume": "538630", - "marketCap": "7740034194.00", + "lastsale": "$74.87", + "netchange": "0.78", + "pctchange": "1.053%", + "volume": "380455", + "marketCap": "7821519235.00", "country": "United States", "ipoyear": "2013", "industry": "Life Insurance", @@ -37816,10 +37788,10 @@ { "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": "$22.53", - "netchange": "-0.84", - "pctchange": "-3.594%", - "volume": "71425", + "lastsale": "$22.60", + "netchange": "0.07", + "pctchange": "0.311%", + "volume": "61354", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37830,11 +37802,11 @@ { "symbol": "VPG", "name": "Vishay Precision Group Inc. Common Stock", - "lastsale": "$31.54", - "netchange": "0.16", - "pctchange": "0.51%", - "volume": "68728", - "marketCap": "426836592.00", + "lastsale": "$32.26", + "netchange": "0.72", + "pctchange": "2.283%", + "volume": "58402", + "marketCap": "436580484.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -37844,11 +37816,11 @@ { "symbol": "VPV", "name": "Invesco Pennsylvania Value Municipal Income Trust Common Stock (DE)", - "lastsale": "$9.95", - "netchange": "0.03", - "pctchange": "0.302%", - "volume": "80943", - "marketCap": "237103963.00", + "lastsale": "$10.01", + "netchange": "0.06", + "pctchange": "0.603%", + "volume": "89381", + "marketCap": "238533735.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -37858,11 +37830,11 @@ { "symbol": "VRE", "name": "Veris Residential Inc. Common Stock", - "lastsale": "$15.40", - "netchange": "0.17", - "pctchange": "1.116%", - "volume": "1097749", - "marketCap": "1420211500.00", + "lastsale": "$15.56", + "netchange": "0.16", + "pctchange": "1.039%", + "volume": "1090186", + "marketCap": "1434966945.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -37872,11 +37844,11 @@ { "symbol": "VRT", "name": "Vertiv Holdings LLC Class A Common Stock", - "lastsale": "$47.80", - "netchange": "0.07", - "pctchange": "0.147%", - "volume": "3011870", - "marketCap": "18232903700.00", + "lastsale": "$49.22", + "netchange": "1.42", + "pctchange": "2.971%", + "volume": "3794586", + "marketCap": "18774550630.00", "country": "United States", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -37886,11 +37858,11 @@ { "symbol": "VSCO", "name": "Victorias Secret & Co. Common Stock ", - "lastsale": "$25.20", - "netchange": "-0.69", - "pctchange": "-2.665%", - "volume": "2065432", - "marketCap": "1951360614.00", + "lastsale": "$27.10", + "netchange": "1.90", + "pctchange": "7.54%", + "volume": "2768379", + "marketCap": "2098487010.00", "country": "United States", "ipoyear": "2021", "industry": "Clothing/Shoe/Accessory Stores", @@ -37900,11 +37872,11 @@ { "symbol": "VSH", "name": "Vishay Intertechnology Inc. Common Stock", - "lastsale": "$23.98", - "netchange": "-0.20", - "pctchange": "-0.827%", - "volume": "1419632", - "marketCap": "3317291213.00", + "lastsale": "$24.18", + "netchange": "0.20", + "pctchange": "0.834%", + "volume": "1096970", + "marketCap": "3344958362.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -37914,11 +37886,11 @@ { "symbol": "VST", "name": "Vistra Corp. Common Stock", - "lastsale": "$37.76", - "netchange": "0.08", - "pctchange": "0.212%", - "volume": "4450595", - "marketCap": "13501176245.00", + "lastsale": "$37.72", + "netchange": "-0.04", + "pctchange": "-0.106%", + "volume": "3445330", + "marketCap": "13486874152.00", "country": "", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -37928,11 +37900,11 @@ { "symbol": "VSTO", "name": "Vista Outdoor Inc. Common Stock", - "lastsale": "$29.65", - "netchange": "0.41", - "pctchange": "1.402%", - "volume": "920256", - "marketCap": "1721826735.00", + "lastsale": "$30.00", + "netchange": "0.35", + "pctchange": "1.18%", + "volume": "738083", + "marketCap": "1742151840.00", "country": "United States", "ipoyear": "2015", "industry": "Ordnance And Accessories", @@ -37942,11 +37914,11 @@ { "symbol": "VSTS", "name": "Vestis Corporation Common Stock", - "lastsale": "$19.56", - "netchange": "0.19", - "pctchange": "0.981%", - "volume": "1715800", - "marketCap": "2556984677.00", + "lastsale": "$20.44", + "netchange": "0.88", + "pctchange": "4.499%", + "volume": "3204953", + "marketCap": "2672022843.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -37956,11 +37928,11 @@ { "symbol": "VTEX", "name": "VTEX Class A Common Shares", - "lastsale": "$6.72", - "netchange": "0.09", - "pctchange": "1.357%", - "volume": "362290", - "marketCap": "545260800.00", + "lastsale": "$6.97", + "netchange": "0.25", + "pctchange": "3.72%", + "volume": "324681", + "marketCap": "565545800.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -37970,25 +37942,25 @@ { "symbol": "VTLE", "name": "Vital Energy Inc. Common Stock par value $0.01 per share", - "lastsale": "$45.11", - "netchange": "0.62", - "pctchange": "1.394%", - "volume": "805651", - "marketCap": "3730595692.00", + "lastsale": "$45.39", + "netchange": "0.28", + "pctchange": "0.621%", + "volume": "621380", + "marketCap": "3753751684.00", "country": "United States", "ipoyear": "2011", - "industry": "Oil & Gas Production", - "sector": "Energy", + "industry": "", + "sector": "", "url": "/market-activity/stocks/vtle" }, { "symbol": "VTMX", "name": "Corporacion Inmobiliaria Vesta S.A.B de C.V. American Depositary Shares each representing ten (10) Common Shares", - "lastsale": "$39.50", + "lastsale": "$39.65", "netchange": "0.15", - "pctchange": "0.381%", - "volume": "76752", - "marketCap": "3303245960.00", + "pctchange": "0.38%", + "volume": "95385", + "marketCap": "3315789932.00", "country": "", "ipoyear": "2023", "industry": "", @@ -37998,11 +37970,11 @@ { "symbol": "VTN", "name": "Invesco Trust for Investment Grade New York Municipals Common Stock", - "lastsale": "$10.43", - "netchange": "0.025", - "pctchange": "0.24%", - "volume": "52052", - "marketCap": "203238761.00", + "lastsale": "$10.42", + "netchange": "-0.01", + "pctchange": "-0.096%", + "volume": "129523", + "marketCap": "203043901.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -38012,11 +37984,11 @@ { "symbol": "VTOL", "name": "Bristow Group Inc. Common Stock", - "lastsale": "$26.90", - "netchange": "0.45", - "pctchange": "1.701%", - "volume": "89052", - "marketCap": "759817400.00", + "lastsale": "$27.50", + "netchange": "0.60", + "pctchange": "2.23%", + "volume": "109408", + "marketCap": "776765000.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -38026,11 +37998,11 @@ { "symbol": "VTR", "name": "Ventas Inc. Common Stock", - "lastsale": "$49.21", - "netchange": "-0.14", - "pctchange": "-0.284%", - "volume": "2294260", - "marketCap": "19801156560.00", + "lastsale": "$49.77", + "netchange": "0.56", + "pctchange": "1.138%", + "volume": "2842437", + "marketCap": "20026489778.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -38040,11 +38012,11 @@ { "symbol": "VTS", "name": "Vitesse Energy Inc. Common Stock", - "lastsale": "$22.66", - "netchange": "0.02", - "pctchange": "0.088%", - "volume": "230223", - "marketCap": "652321985.00", + "lastsale": "$22.50", + "netchange": "-0.16", + "pctchange": "-0.706%", + "volume": "174008", + "marketCap": "647716005.00", "country": "United States", "ipoyear": "2023", "industry": "Oil & Gas Production", @@ -38054,11 +38026,11 @@ { "symbol": "VVI", "name": "Viad Corp Common Stock", - "lastsale": "$35.41", - "netchange": "0.30", - "pctchange": "0.854%", - "volume": "64566", - "marketCap": "740754892.00", + "lastsale": "$36.30", + "netchange": "0.89", + "pctchange": "2.513%", + "volume": "71554", + "marketCap": "759373131.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -38068,10 +38040,10 @@ { "symbol": "VVR", "name": "Invesco Senior Income Trust Common Stock (DE)", - "lastsale": "$4.12", + "lastsale": "$4.13", "netchange": "0.01", "pctchange": "0.243%", - "volume": "984429", + "volume": "922916", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -38082,11 +38054,11 @@ { "symbol": "VVV", "name": "Valvoline Inc. Common Stock", - "lastsale": "$37.00", - "netchange": "0.06", - "pctchange": "0.162%", - "volume": "1545624", - "marketCap": "4834051480.00", + "lastsale": "$37.67", + "netchange": "0.67", + "pctchange": "1.811%", + "volume": "1841375", + "marketCap": "4921587007.00", "country": "United States", "ipoyear": "2016", "industry": "Major Chemicals", @@ -38096,11 +38068,11 @@ { "symbol": "VVX", "name": "V2X Inc. Common Stock", - "lastsale": "$45.51", - "netchange": "1.02", - "pctchange": "2.293%", - "volume": "66807", - "marketCap": "1419523436.00", + "lastsale": "$46.01", + "netchange": "0.50", + "pctchange": "1.099%", + "volume": "79548", + "marketCap": "1435119167.00", "country": "United States", "ipoyear": "2014", "industry": "Diversified Commercial Services", @@ -38110,11 +38082,11 @@ { "symbol": "VYX", "name": "NCR Voyix Corporation Common Stock", - "lastsale": "$15.75", - "netchange": "0.25", - "pctchange": "1.613%", - "volume": "1562951", - "marketCap": "2223900000.00", + "lastsale": "$16.25", + "netchange": "0.50", + "pctchange": "3.175%", + "volume": "1646941", + "marketCap": "2294500000.00", "country": "United States", "ipoyear": "", "industry": "", @@ -38124,11 +38096,11 @@ { "symbol": "VZIO", "name": "VIZIO Holding Corp. Class A Common Stock", - "lastsale": "$7.45", - "netchange": "-0.10", - "pctchange": "-1.325%", - "volume": "565251", - "marketCap": "1469114521.00", + "lastsale": "$7.63", + "netchange": "0.18", + "pctchange": "2.416%", + "volume": "662879", + "marketCap": "1504609905.00", "country": "United States", "ipoyear": "2021", "industry": "Consumer Electronics/Appliances", @@ -38138,11 +38110,11 @@ { "symbol": "W", "name": "Wayfair Inc. Class A Common Stock", - "lastsale": "$62.94", - "netchange": "-1.20", - "pctchange": "-1.871%", - "volume": "3350387", - "marketCap": "7423597523.00", + "lastsale": "$66.72", + "netchange": "3.78", + "pctchange": "6.006%", + "volume": "4749881", + "marketCap": "7869437985.00", "country": "United States", "ipoyear": "2014", "industry": "Catalog/Specialty Distribution", @@ -38152,11 +38124,11 @@ { "symbol": "WAB", "name": "Westinghouse Air Brake Technologies Corporation Common Stock", - "lastsale": "$122.67", - "netchange": "0.59", - "pctchange": "0.483%", - "volume": "838104", - "marketCap": "21977454157.00", + "lastsale": "$125.87", + "netchange": "3.20", + "pctchange": "2.609%", + "volume": "1063004", + "marketCap": "22550763469.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -38166,11 +38138,11 @@ { "symbol": "WAL", "name": "Western Alliance Bancorporation Common Stock (DE)", - "lastsale": "$63.58", - "netchange": "-0.15", - "pctchange": "-0.235%", - "volume": "1212305", - "marketCap": "6960338037.00", + "lastsale": "$65.75", + "netchange": "2.17", + "pctchange": "3.413%", + "volume": "1337144", + "marketCap": "7197895972.00", "country": "United States", "ipoyear": "2005", "industry": "Major Banks", @@ -38180,10 +38152,10 @@ { "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": "$16.77", - "netchange": "-0.03", - "pctchange": "-0.179%", - "volume": "520786", + "lastsale": "$17.13", + "netchange": "0.36", + "pctchange": "2.147%", + "volume": "42868", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38194,11 +38166,11 @@ { "symbol": "WAT", "name": "Waters Corporation Common Stock", - "lastsale": "$322.28", - "netchange": "2.14", - "pctchange": "0.668%", - "volume": "528505", - "marketCap": "19055442148.00", + "lastsale": "$328.97", + "netchange": "6.69", + "pctchange": "2.076%", + "volume": "382216", + "marketCap": "19451001624.00", "country": "United States", "ipoyear": "1995", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -38208,11 +38180,11 @@ { "symbol": "WBS", "name": "Webster Financial Corporation Common Stock", - "lastsale": "$50.51", - "netchange": "-0.56", - "pctchange": "-1.097%", - "volume": "1413603", - "marketCap": "8689491083.00", + "lastsale": "$51.16", + "netchange": "0.65", + "pctchange": "1.287%", + "volume": "1091409", + "marketCap": "8801313874.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38222,10 +38194,10 @@ { "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": "$18.25", - "netchange": "-0.35", - "pctchange": "-1.882%", - "volume": "24877", + "lastsale": "$18.57", + "netchange": "0.32", + "pctchange": "1.753%", + "volume": "8812", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38236,10 +38208,10 @@ { "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": "$22.55", - "netchange": "0.30", - "pctchange": "1.348%", - "volume": "15492", + "lastsale": "$22.74", + "netchange": "0.19", + "pctchange": "0.843%", + "volume": "7432", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38250,11 +38222,11 @@ { "symbol": "WBX", "name": "Wallbox N.V. Class A Ordinary Shares", - "lastsale": "$1.80", - "netchange": "-0.12", - "pctchange": "-6.25%", - "volume": "1197453", - "marketCap": "268470000.00", + "lastsale": "$2.04", + "netchange": "0.24", + "pctchange": "13.333%", + "volume": "1876506", + "marketCap": "304266000.00", "country": "Spain", "ipoyear": "", "industry": "Industrial Specialties", @@ -38264,11 +38236,11 @@ { "symbol": "WCC", "name": "WESCO International Inc. Common Stock", - "lastsale": "$174.57", - "netchange": "-0.33", - "pctchange": "-0.189%", - "volume": "290045", - "marketCap": "8916331035.00", + "lastsale": "$175.94", + "netchange": "1.37", + "pctchange": "0.785%", + "volume": "308072", + "marketCap": "8986305106.00", "country": "United States", "ipoyear": "1999", "industry": "Telecommunications Equipment", @@ -38278,10 +38250,10 @@ { "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": "$26.54", - "netchange": "-0.12", - "pctchange": "-0.45%", - "volume": "70444", + "lastsale": "$26.53", + "netchange": "-0.01", + "pctchange": "-0.038%", + "volume": "28653", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38292,11 +38264,11 @@ { "symbol": "WCN", "name": "Waste Connections Inc. Common Shares", - "lastsale": "$147.45", - "netchange": "2.04", - "pctchange": "1.403%", - "volume": "1205488", - "marketCap": "37976486962.00", + "lastsale": "$147.34", + "netchange": "-0.11", + "pctchange": "-0.075%", + "volume": "797851", + "marketCap": "37948155910.00", "country": "Canada", "ipoyear": "", "industry": "Environmental Services", @@ -38306,11 +38278,11 @@ { "symbol": "WD", "name": "Walker & Dunlop Inc Common Stock", - "lastsale": "$103.79", - "netchange": "-1.03", - "pctchange": "-0.983%", - "volume": "174017", - "marketCap": "3471794701.00", + "lastsale": "$104.67", + "netchange": "0.88", + "pctchange": "0.848%", + "volume": "178249", + "marketCap": "3501230864.00", "country": "United States", "ipoyear": "2010", "industry": "Finance: Consumer Services", @@ -38320,11 +38292,11 @@ { "symbol": "WDH", "name": "Waterdrop Inc. American Depositary Shares (each representing the right to receive 10 Class A Ordinary Shares)", - "lastsale": "$1.08", - "netchange": "0.03", - "pctchange": "2.857%", - "volume": "123509", - "marketCap": "422274131.00", + "lastsale": "$1.09", + "netchange": "0.01", + "pctchange": "0.926%", + "volume": "105458", + "marketCap": "426184077.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -38334,10 +38306,10 @@ { "symbol": "WDI", "name": "Western Asset Diversified Income Fund Common Shares of Beneficial Interest", - "lastsale": "$14.16", - "netchange": "0.08", - "pctchange": "0.568%", - "volume": "286977", + "lastsale": "$14.17", + "netchange": "0.01", + "pctchange": "0.071%", + "volume": "303765", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -38348,11 +38320,11 @@ { "symbol": "WDS", "name": "Woodside Energy Group Limited American Depositary Shares each representing one Ordinary Share", - "lastsale": "$20.48", - "netchange": "0.22", - "pctchange": "1.086%", - "volume": "1106013", - "marketCap": "38886395310.00", + "lastsale": "$20.95", + "netchange": "0.47", + "pctchange": "2.295%", + "volume": "997305", + "marketCap": "39778807702.00", "country": "Australia", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -38362,10 +38334,10 @@ { "symbol": "WEA", "name": "Western Asset Bond Fund Share of Beneficial Interest", - "lastsale": "$10.93", - "netchange": "-0.17", - "pctchange": "-1.532%", - "volume": "13475", + "lastsale": "$10.94", + "netchange": "0.01", + "pctchange": "0.091%", + "volume": "18559", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -38376,11 +38348,11 @@ { "symbol": "WEAV", "name": "Weave Communications Inc. Common Stock", - "lastsale": "$11.08", - "netchange": "0.01", - "pctchange": "0.09%", - "volume": "260960", - "marketCap": "769772042.00", + "lastsale": "$11.20", + "netchange": "0.12", + "pctchange": "1.083%", + "volume": "240056", + "marketCap": "778108923.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -38390,11 +38362,11 @@ { "symbol": "WEC", "name": "WEC Energy Group Inc. Common Stock", - "lastsale": "$82.38", - "netchange": "-0.08", - "pctchange": "-0.097%", - "volume": "2841976", - "marketCap": "25985496664.00", + "lastsale": "$83.26", + "netchange": "0.88", + "pctchange": "1.068%", + "volume": "1603615", + "marketCap": "26263079051.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -38404,10 +38376,10 @@ { "symbol": "WEL", "name": "Integrated Wellness Acquisition Corp Class A Ordinary Shares", - "lastsale": "$11.20", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8661", + "lastsale": "$11.1888", + "netchange": "-0.0112", + "pctchange": "-0.10%", + "volume": "2802", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -38418,11 +38390,11 @@ { "symbol": "WELL", "name": "Welltower Inc. Common Stock", - "lastsale": "$90.14", - "netchange": "-0.65", - "pctchange": "-0.716%", - "volume": "3144916", - "marketCap": "48312256567.00", + "lastsale": "$90.29", + "netchange": "0.15", + "pctchange": "0.166%", + "volume": "2124685", + "marketCap": "48392651935.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -38432,11 +38404,11 @@ { "symbol": "WES", "name": "Western Midstream Partners LP Common Units Representing Limited Partner Interests", - "lastsale": "$28.02", - "netchange": "-0.23", - "pctchange": "-0.814%", - "volume": "1555648", - "marketCap": "10634048659.00", + "lastsale": "$27.95", + "netchange": "-0.07", + "pctchange": "-0.25%", + "volume": "816014", + "marketCap": "10607482514.00", "country": "United States", "ipoyear": "2012", "industry": "Natural Gas Distribution", @@ -38446,11 +38418,11 @@ { "symbol": "WEX", "name": "WEX Inc. common stock", - "lastsale": "$190.27", - "netchange": "1.75", - "pctchange": "0.928%", - "volume": "220893", - "marketCap": "8131633492.00", + "lastsale": "$193.16", + "netchange": "2.89", + "pctchange": "1.519%", + "volume": "308579", + "marketCap": "8255144401.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -38460,11 +38432,11 @@ { "symbol": "WF", "name": "Woori Financial Group Inc. American Depositary Shares (each representing three (3) shares of Common Stock)", - "lastsale": "$29.96", - "netchange": "0.01", - "pctchange": "0.033%", - "volume": "15876", - "marketCap": "7270874807.00", + "lastsale": "$30.29", + "netchange": "0.33", + "pctchange": "1.101%", + "volume": "35422", + "marketCap": "7350961212.00", "country": "South Korea", "ipoyear": "", "industry": "Commercial Banks", @@ -38474,11 +38446,11 @@ { "symbol": "WFC", "name": "Wells Fargo & Company Common Stock", - "lastsale": "$49.66", - "netchange": "-0.65", - "pctchange": "-1.292%", - "volume": "20529342", - "marketCap": "180347228197.00", + "lastsale": "$50.09", + "netchange": "0.43", + "pctchange": "0.866%", + "volume": "20478390", + "marketCap": "181908833274.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38488,10 +38460,10 @@ { "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": "$19.91", - "netchange": "-0.17", - "pctchange": "-0.847%", - "volume": "103631", + "lastsale": "$20.14", + "netchange": "0.23", + "pctchange": "1.155%", + "volume": "316609", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38502,10 +38474,10 @@ { "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": "$18.41", - "netchange": "-0.15", - "pctchange": "-0.808%", - "volume": "123799", + "lastsale": "$18.63", + "netchange": "0.22", + "pctchange": "1.195%", + "volume": "352093", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38516,10 +38488,10 @@ { "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": "$17.87", - "netchange": "-0.36", - "pctchange": "-1.975%", - "volume": "146601", + "lastsale": "$17.97", + "netchange": "0.10", + "pctchange": "0.56%", + "volume": "201533", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38530,10 +38502,10 @@ { "symbol": "WFC^L", "name": "Wells Fargo & Company 7.50% Non-Cumulative Perpetual Convertible Class A Preferred Stock Series L", - "lastsale": "$1185.59", - "netchange": "-1.97", - "pctchange": "-0.166%", - "volume": "11707", + "lastsale": "$1194.00", + "netchange": "8.41", + "pctchange": "0.709%", + "volume": "7932", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38544,10 +38516,10 @@ { "symbol": "WFC^R", "name": "Wells Fargo & Company Dep Shs Repstg 1/1000th Int Perp Pfd Cl A (Ser R Fixed To Flltg)", - "lastsale": "$25.07", - "netchange": "0.04", - "pctchange": "0.16%", - "volume": "103555", + "lastsale": "$25.06", + "netchange": "-0.01", + "pctchange": "-0.04%", + "volume": "71538", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38558,10 +38530,10 @@ { "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": "$23.9069", - "netchange": "-0.1131", - "pctchange": "-0.471%", - "volume": "153251", + "lastsale": "$24.00", + "netchange": "0.0931", + "pctchange": "0.389%", + "volume": "60189", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38572,10 +38544,10 @@ { "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": "$19.84", - "netchange": "-0.19", - "pctchange": "-0.949%", - "volume": "180725", + "lastsale": "$20.00", + "netchange": "0.16", + "pctchange": "0.806%", + "volume": "193710", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38586,11 +38558,11 @@ { "symbol": "WFG", "name": "West Fraser Timber Co. Ltd Common stock", - "lastsale": "$76.93", - "netchange": "0.02", - "pctchange": "0.026%", - "volume": "131737", - "marketCap": "6427947463.00", + "lastsale": "$85.08", + "netchange": "8.15", + "pctchange": "10.594%", + "volume": "360708", + "marketCap": "7108927209.00", "country": "", "ipoyear": "2021", "industry": "", @@ -38600,11 +38572,11 @@ { "symbol": "WGO", "name": "Winnebago Industries Inc. Common Stock", - "lastsale": "$73.11", - "netchange": "0.15", - "pctchange": "0.206%", - "volume": "433436", - "marketCap": "2185039374.00", + "lastsale": "$75.14", + "netchange": "2.03", + "pctchange": "2.777%", + "volume": "874571", + "marketCap": "2245710007.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -38614,11 +38586,11 @@ { "symbol": "WH", "name": "Wyndham Hotels & Resorts Inc. Common Stock ", - "lastsale": "$79.16", - "netchange": "1.28", - "pctchange": "1.644%", - "volume": "670609", - "marketCap": "6567264558.00", + "lastsale": "$79.67", + "netchange": "0.51", + "pctchange": "0.644%", + "volume": "699474", + "marketCap": "6609575131.00", "country": "United States", "ipoyear": "2018", "industry": "Hotels/Resorts", @@ -38628,11 +38600,11 @@ { "symbol": "WHD", "name": "Cactus Inc. Class A Common Stock", - "lastsale": "$44.38", - "netchange": "0.35", - "pctchange": "0.795%", - "volume": "618430", - "marketCap": "3525085559.00", + "lastsale": "$44.52", + "netchange": "0.14", + "pctchange": "0.315%", + "volume": "716662", + "marketCap": "3536205703.00", "country": "United States", "ipoyear": "2018", "industry": "Metal Fabrications", @@ -38642,11 +38614,11 @@ { "symbol": "WHG", "name": "Westwood Holdings Group Inc Common Stock", - "lastsale": "$11.90", - "netchange": "-0.07", - "pctchange": "-0.585%", - "volume": "28047", - "marketCap": "108833390.00", + "lastsale": "$11.85", + "netchange": "-0.05", + "pctchange": "-0.42%", + "volume": "9489", + "marketCap": "108376107.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -38656,11 +38628,11 @@ { "symbol": "WHR", "name": "Whirlpool Corporation Common Stock", - "lastsale": "$117.88", - "netchange": "-1.17", - "pctchange": "-0.983%", - "volume": "645591", - "marketCap": "6466072937.00", + "lastsale": "$119.84", + "netchange": "1.96", + "pctchange": "1.663%", + "volume": "595449", + "marketCap": "6573584838.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -38670,10 +38642,10 @@ { "symbol": "WIA", "name": "Western Asset Inflation-Linked Income Fund", - "lastsale": "$8.18", - "netchange": "-0.07", - "pctchange": "-0.848%", - "volume": "58836", + "lastsale": "$8.199", + "netchange": "0.019", + "pctchange": "0.232%", + "volume": "54687", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -38684,11 +38656,11 @@ { "symbol": "WIT", "name": "Wipro Limited Common Stock", - "lastsale": "$5.31", - "netchange": "0.03", - "pctchange": "0.568%", - "volume": "1325342", - "marketCap": "29140843205.00", + "lastsale": "$5.26", + "netchange": "-0.05", + "pctchange": "-0.942%", + "volume": "1382272", + "marketCap": "28866447318.00", "country": "India", "ipoyear": "", "industry": "EDP Services", @@ -38698,10 +38670,10 @@ { "symbol": "WIW", "name": "Western Asset Inflation-Linked Opportunities & Income Fund", - "lastsale": "$8.725", - "netchange": "-0.095", - "pctchange": "-1.077%", - "volume": "382926", + "lastsale": "$8.74", + "netchange": "0.015", + "pctchange": "0.172%", + "volume": "291931", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -38712,11 +38684,11 @@ { "symbol": "WK", "name": "Workiva Inc. Class A Common Stock", - "lastsale": "$100.52", - "netchange": "0.90", - "pctchange": "0.903%", - "volume": "321945", - "marketCap": "5432908679.00", + "lastsale": "$101.17", + "netchange": "0.65", + "pctchange": "0.647%", + "volume": "346690", + "marketCap": "5468039903.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -38726,11 +38698,11 @@ { "symbol": "WKC", "name": "World Kinect Corporation Common Stock", - "lastsale": "$22.15", - "netchange": "0.17", - "pctchange": "0.773%", - "volume": "564753", - "marketCap": "1333470645.00", + "lastsale": "$22.83", + "netchange": "0.68", + "pctchange": "3.07%", + "volume": "851096", + "marketCap": "1374407893.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -38740,11 +38712,11 @@ { "symbol": "WLK", "name": "Westlake Corporation Common Stock", - "lastsale": "$140.37", - "netchange": "0.27", - "pctchange": "0.193%", - "volume": "383897", - "marketCap": "17987119604.00", + "lastsale": "$142.51", + "netchange": "2.14", + "pctchange": "1.525%", + "volume": "445250", + "marketCap": "18261340848.00", "country": "United States", "ipoyear": "2004", "industry": "Major Chemicals", @@ -38754,11 +38726,11 @@ { "symbol": "WLKP", "name": "Westlake Chemical Partners LP Common Units representing limited partner interests", - "lastsale": "$22.39", - "netchange": "0.04", - "pctchange": "0.179%", - "volume": "24781", - "marketCap": "788757920.00", + "lastsale": "$22.38", + "netchange": "-0.01", + "pctchange": "-0.045%", + "volume": "35247", + "marketCap": "788405639.00", "country": "United States", "ipoyear": "2014", "industry": "Major Chemicals", @@ -38768,11 +38740,11 @@ { "symbol": "WLY", "name": "John Wiley & Sons Inc. Common Stock", - "lastsale": "$32.29", - "netchange": "-0.33", - "pctchange": "-1.012%", - "volume": "436726", - "marketCap": "291327968.00", + "lastsale": "$33.24", + "netchange": "0.95", + "pctchange": "2.942%", + "volume": "390776", + "marketCap": "299899091.00", "country": "United States", "ipoyear": "", "industry": "Books", @@ -38782,11 +38754,11 @@ { "symbol": "WLYB", "name": "John Wiley & Sons Inc. Common Stock", - "lastsale": "$34.05", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "90", - "marketCap": "1561091780.00", + "lastsale": "$32.73", + "netchange": "-1.32", + "pctchange": "-3.877%", + "volume": "218", + "marketCap": "1500573685.00", "country": "United States", "ipoyear": "", "industry": "Books", @@ -38796,11 +38768,11 @@ { "symbol": "WM", "name": "Waste Management Inc. Common Stock", - "lastsale": "$177.63", - "netchange": "3.08", - "pctchange": "1.765%", - "volume": "1807777", - "marketCap": "71544999098.00", + "lastsale": "$176.78", + "netchange": "-0.85", + "pctchange": "-0.479%", + "volume": "1322110", + "marketCap": "71202639985.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -38810,11 +38782,11 @@ { "symbol": "WMB", "name": "Williams Companies Inc. (The) Common Stock", - "lastsale": "$34.70", - "netchange": "0.08", - "pctchange": "0.231%", - "volume": "6104807", - "marketCap": "42212503918.00", + "lastsale": "$35.07", + "netchange": "0.37", + "pctchange": "1.066%", + "volume": "5047633", + "marketCap": "42662608427.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -38824,11 +38796,11 @@ { "symbol": "WMK", "name": "Weis Markets Inc. Common Stock", - "lastsale": "$63.85", - "netchange": "-0.26", - "pctchange": "-0.406%", - "volume": "94604", - "marketCap": "1717465586.00", + "lastsale": "$64.11", + "netchange": "0.26", + "pctchange": "0.407%", + "volume": "117756", + "marketCap": "1724459181.00", "country": "United States", "ipoyear": "", "industry": "Food Chains", @@ -38838,11 +38810,11 @@ { "symbol": "WMS", "name": "Advanced Drainage Systems Inc. Common Stock", - "lastsale": "$136.07", - "netchange": "-4.52", - "pctchange": "-3.215%", - "volume": "678768", - "marketCap": "10600919245.00", + "lastsale": "$139.17", + "netchange": "3.10", + "pctchange": "2.278%", + "volume": "597622", + "marketCap": "10842433536.00", "country": "United States", "ipoyear": "2014", "industry": "Containers/Packaging", @@ -38852,11 +38824,11 @@ { "symbol": "WMT", "name": "Walmart Inc. Common Stock", - "lastsale": "$154.97", - "netchange": "2.23", - "pctchange": "1.46%", - "volume": "8758351", - "marketCap": "417215456954.00", + "lastsale": "$155.53", + "netchange": "0.56", + "pctchange": "0.361%", + "volume": "8136092", + "marketCap": "418723107828.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -38866,11 +38838,11 @@ { "symbol": "WNC", "name": "Wabash National Corporation Common Stock", - "lastsale": "$25.82", - "netchange": "-1.22", - "pctchange": "-4.512%", - "volume": "713166", - "marketCap": "1189974163.00", + "lastsale": "$26.63", + "netchange": "0.81", + "pctchange": "3.137%", + "volume": "575545", + "marketCap": "1227304879.00", "country": "United States", "ipoyear": "1991", "industry": "Construction/Ag Equipment/Trucks", @@ -38883,7 +38855,7 @@ "lastsale": "$10.84", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1514", + "volume": "1950", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -38894,11 +38866,11 @@ { "symbol": "WNS", "name": "WNS (Holdings) Limited Sponsored ADR (Jersey)", - "lastsale": "$63.64", - "netchange": "-0.10", - "pctchange": "-0.157%", - "volume": "250149", - "marketCap": "3077682394.00", + "lastsale": "$64.96", + "netchange": "1.32", + "pctchange": "2.074%", + "volume": "491927", + "marketCap": "3141518672.00", "country": "India", "ipoyear": "2006", "industry": "Business Services", @@ -38908,11 +38880,11 @@ { "symbol": "WOLF", "name": "Wolfspeed Inc. Common Stock", - "lastsale": "$43.33", - "netchange": "0.01", - "pctchange": "0.023%", - "volume": "2294615", - "marketCap": "5430345899.00", + "lastsale": "$44.89", + "netchange": "1.56", + "pctchange": "3.60%", + "volume": "2017830", + "marketCap": "5625853390.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -38922,11 +38894,11 @@ { "symbol": "WOR", "name": "Worthington Enterprises Inc. Common Shares", - "lastsale": "$56.55", - "netchange": "-0.78", - "pctchange": "-1.361%", - "volume": "651449", - "marketCap": "2825545689.00", + "lastsale": "$58.51", + "netchange": "1.96", + "pctchange": "3.466%", + "volume": "628367", + "marketCap": "2923477953.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -38936,11 +38908,11 @@ { "symbol": "WOW", "name": "WideOpenWest Inc. Common Stock", - "lastsale": "$3.73", - "netchange": "-0.24", - "pctchange": "-6.045%", - "volume": "780654", - "marketCap": "311949844.00", + "lastsale": "$3.91", + "netchange": "0.18", + "pctchange": "4.826%", + "volume": "850152", + "marketCap": "327003724.00", "country": "United States", "ipoyear": "2017", "industry": "Cable & Other Pay Television Services", @@ -38950,11 +38922,11 @@ { "symbol": "WPC", "name": "W. P. Carey Inc. REIT", - "lastsale": "$63.92", - "netchange": "-0.84", - "pctchange": "-1.297%", - "volume": "1181470", - "marketCap": "13977506186.00", + "lastsale": "$64.52", + "netchange": "0.60", + "pctchange": "0.939%", + "volume": "952642", + "marketCap": "14108709310.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -38964,11 +38936,11 @@ { "symbol": "WPM", "name": "Wheaton Precious Metals Corp Common Shares (Canada)", - "lastsale": "$48.84", - "netchange": "0.05", - "pctchange": "0.102%", - "volume": "1469038", - "marketCap": "22124331526.00", + "lastsale": "$49.97", + "netchange": "1.13", + "pctchange": "2.314%", + "volume": "2433602", + "marketCap": "22636217166.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -38978,11 +38950,11 @@ { "symbol": "WPP", "name": "WPP plc American Depositary Shares", - "lastsale": "$46.97", - "netchange": "-0.14", - "pctchange": "-0.297%", - "volume": "228115", - "marketCap": "50485126722.00", + "lastsale": "$47.85", + "netchange": "0.88", + "pctchange": "1.874%", + "volume": "153847", + "marketCap": "51430983897.00", "country": "Ireland", "ipoyear": "", "industry": "Advertising", @@ -38992,11 +38964,11 @@ { "symbol": "WRB", "name": "W.R. Berkley Corporation Common Stock", - "lastsale": "$70.72", - "netchange": "0.50", - "pctchange": "0.712%", - "volume": "1303690", - "marketCap": "18236710244.00", + "lastsale": "$70.15", + "netchange": "-0.57", + "pctchange": "-0.806%", + "volume": "1254800", + "marketCap": "18089723185.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -39006,10 +38978,10 @@ { "symbol": "WRB^E", "name": "W.R. Berkley Corporation 5.70% Subordinated Debentures due 2058", - "lastsale": "$24.368", - "netchange": "0.138", - "pctchange": "0.57%", - "volume": "10163", + "lastsale": "$24.50", + "netchange": "0.132", + "pctchange": "0.542%", + "volume": "7926", "marketCap": "", "country": "United States", "ipoyear": "", @@ -39020,10 +38992,10 @@ { "symbol": "WRB^F", "name": "W.R. Berkley Corporation 5.10% Subordinated Debentures due 2059", - "lastsale": "$22.72", - "netchange": "-0.31", - "pctchange": "-1.346%", - "volume": "23688", + "lastsale": "$23.10", + "netchange": "0.38", + "pctchange": "1.673%", + "volume": "19427", "marketCap": "", "country": "United States", "ipoyear": "", @@ -39034,10 +39006,10 @@ { "symbol": "WRB^G", "name": "W.R. Berkley Corporation 4.25% Subordinated Debentures due 2060", - "lastsale": "$21.07", - "netchange": "-0.04", - "pctchange": "-0.189%", - "volume": "11949", + "lastsale": "$21.37", + "netchange": "0.30", + "pctchange": "1.424%", + "volume": "15019", "marketCap": "", "country": "United States", "ipoyear": "", @@ -39048,10 +39020,10 @@ { "symbol": "WRB^H", "name": "W.R. Berkley Corporation 4.125% Subordinated Debentures due 2061", - "lastsale": "$20.03", - "netchange": "0.09", - "pctchange": "0.451%", - "volume": "28880", + "lastsale": "$20.33", + "netchange": "0.30", + "pctchange": "1.498%", + "volume": "26787", "marketCap": "", "country": "United States", "ipoyear": "", @@ -39062,11 +39034,11 @@ { "symbol": "WRBY", "name": "Warby Parker Inc. Class A Common Stock", - "lastsale": "$11.83", - "netchange": "0.05", - "pctchange": "0.424%", - "volume": "1592824", - "marketCap": "1391678893.00", + "lastsale": "$12.45", + "netchange": "0.62", + "pctchange": "5.241%", + "volume": "1220052", + "marketCap": "1464615572.00", "country": "United States", "ipoyear": "2021", "industry": "Ophthalmic Goods", @@ -39076,11 +39048,11 @@ { "symbol": "WRK", "name": "Westrock Company Common Stock", - "lastsale": "$42.81", - "netchange": "0.27", - "pctchange": "0.635%", - "volume": "2581105", - "marketCap": "10979442171.00", + "lastsale": "$43.28", + "netchange": "0.47", + "pctchange": "1.098%", + "volume": "2900704", + "marketCap": "11099982648.00", "country": "United States", "ipoyear": "2015", "industry": "", @@ -39090,11 +39062,11 @@ { "symbol": "WS", "name": "Worthington Steel Inc. Common Shares", - "lastsale": "$29.53", - "netchange": "-0.93", - "pctchange": "-3.053%", - "volume": "201942", - "marketCap": "1477241646.00", + "lastsale": "$31.25", + "netchange": "1.72", + "pctchange": "5.825%", + "volume": "238988", + "marketCap": "1563284844.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -39104,11 +39076,11 @@ { "symbol": "WSM", "name": "Williams-Sonoma Inc. Common Stock (DE)", - "lastsale": "$199.76", - "netchange": "-5.00", - "pctchange": "-2.442%", - "volume": "954428", - "marketCap": "12813509115.00", + "lastsale": "$203.21", + "netchange": "3.45", + "pctchange": "1.727%", + "volume": "806299", + "marketCap": "13034807706.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -39118,11 +39090,11 @@ { "symbol": "WSO", "name": "Watsco Inc. Common Stock", - "lastsale": "$426.03", - "netchange": "4.88", - "pctchange": "1.159%", - "volume": "213469", - "marketCap": "16783121677.00", + "lastsale": "$423.30", + "netchange": "-2.73", + "pctchange": "-0.641%", + "volume": "226835", + "marketCap": "16675575443.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -39132,10 +39104,10 @@ { "symbol": "WSO/B", "name": "Watsco Inc.", - "lastsale": "$422.2538", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "9", + "lastsale": "$422.20", + "netchange": "-0.0538", + "pctchange": "-0.013%", + "volume": "115", "marketCap": "", "country": "United States", "ipoyear": "", @@ -39146,11 +39118,11 @@ { "symbol": "WSR", "name": "Whitestone REIT Common Shares", - "lastsale": "$12.24", - "netchange": "-0.09", - "pctchange": "-0.73%", - "volume": "551739", - "marketCap": "606926655.00", + "lastsale": "$12.44", + "netchange": "0.20", + "pctchange": "1.634%", + "volume": "608673", + "marketCap": "616843757.00", "country": "United States", "ipoyear": "2010", "industry": "Real Estate Investment Trusts", @@ -39160,11 +39132,11 @@ { "symbol": "WST", "name": "West Pharmaceutical Services Inc. Common Stock", - "lastsale": "$356.21", - "netchange": "-1.99", - "pctchange": "-0.556%", - "volume": "253837", - "marketCap": "26355860351.00", + "lastsale": "$358.31", + "netchange": "2.10", + "pctchange": "0.59%", + "volume": "371604", + "marketCap": "26511238658.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -39174,11 +39146,11 @@ { "symbol": "WT", "name": "WisdomTree Inc. Common Stock", - "lastsale": "$6.39", - "netchange": "0.05", - "pctchange": "0.789%", - "volume": "1585739", - "marketCap": "960642938.00", + "lastsale": "$6.58", + "netchange": "0.19", + "pctchange": "2.973%", + "volume": "1958589", + "marketCap": "989206656.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Bankers/Brokers/Service", @@ -39188,11 +39160,11 @@ { "symbol": "WTI", "name": "W&T Offshore Inc. Common Stock", - "lastsale": "$3.25", - "netchange": "-0.01", - "pctchange": "-0.307%", - "volume": "2866042", - "marketCap": "476366127.00", + "lastsale": "$3.27", + "netchange": "0.02", + "pctchange": "0.615%", + "volume": "2321484", + "marketCap": "479297611.00", "country": "United States", "ipoyear": "2005", "industry": "Oil & Gas Production", @@ -39202,11 +39174,11 @@ { "symbol": "WTM", "name": "White Mountains Insurance Group Ltd. Common Stock", - "lastsale": "$1460.77", - "netchange": "22.99", - "pctchange": "1.599%", - "volume": "7217", - "marketCap": "3740231468.00", + "lastsale": "$1498.00", + "netchange": "37.23", + "pctchange": "2.549%", + "volume": "7108", + "marketCap": "3835557096.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -39216,11 +39188,11 @@ { "symbol": "WTRG", "name": "Essential Utilities Inc. Common Stock", - "lastsale": "$36.08", - "netchange": "-0.01", - "pctchange": "-0.028%", - "volume": "1482898", - "marketCap": "9855822677.00", + "lastsale": "$36.76", + "netchange": "0.68", + "pctchange": "1.885%", + "volume": "1344704", + "marketCap": "10041575433.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -39230,11 +39202,11 @@ { "symbol": "WTS", "name": "Watts Water Technologies Inc. Class A Common Stock", - "lastsale": "$205.13", - "netchange": "0.37", - "pctchange": "0.181%", - "volume": "94458", - "marketCap": "6836212637.00", + "lastsale": "$207.67", + "netchange": "2.54", + "pctchange": "1.238%", + "volume": "110358", + "marketCap": "6920861299.00", "country": "United States", "ipoyear": "1986", "industry": "Metal Fabrications", @@ -39244,11 +39216,11 @@ { "symbol": "WTTR", "name": "Select Water Solutions Inc. Class A common stock", - "lastsale": "$7.45", - "netchange": "0.02", - "pctchange": "0.269%", - "volume": "643749", - "marketCap": "895028152.00", + "lastsale": "$7.63", + "netchange": "0.18", + "pctchange": "2.416%", + "volume": "759579", + "marketCap": "916652993.00", "country": "United States", "ipoyear": "2017", "industry": "Oilfield Services/Equipment", @@ -39258,11 +39230,11 @@ { "symbol": "WU", "name": "Western Union Company (The) Common Stock", - "lastsale": "$12.17", - "netchange": "0.21", - "pctchange": "1.756%", - "volume": "5945162", - "marketCap": "4434249127.00", + "lastsale": "$12.12", + "netchange": "-0.05", + "pctchange": "-0.411%", + "volume": "4786267", + "marketCap": "4416031177.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -39272,11 +39244,11 @@ { "symbol": "WWW", "name": "Wolverine World Wide Inc. Common Stock", - "lastsale": "$9.38", - "netchange": "0.40", - "pctchange": "4.454%", - "volume": "1355485", - "marketCap": "746014484.00", + "lastsale": "$9.15", + "netchange": "-0.23", + "pctchange": "-2.452%", + "volume": "1145465", + "marketCap": "727722018.00", "country": "United States", "ipoyear": "", "industry": "Shoe Manufacturing", @@ -39286,11 +39258,11 @@ { "symbol": "WY", "name": "Weyerhaeuser Company Common Stock", - "lastsale": "$33.55", - "netchange": "0.21", - "pctchange": "0.63%", - "volume": "3390098", - "marketCap": "24491533550.00", + "lastsale": "$34.45", + "netchange": "0.90", + "pctchange": "2.683%", + "volume": "4855122", + "marketCap": "25148534450.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -39300,11 +39272,11 @@ { "symbol": "X", "name": "United States Steel Corporation Common Stock", - "lastsale": "$49.59", - "netchange": "10.26", - "pctchange": "26.087%", - "volume": "70224164", - "marketCap": "11060479215.00", + "lastsale": "$48.38", + "netchange": "-1.21", + "pctchange": "-2.44%", + "volume": "32349857", + "marketCap": "10790602630.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -39314,11 +39286,11 @@ { "symbol": "XFLT", "name": "XAI Octagon Floating Rate & Alternative Income Term Trust Common Shares of Beneficial Interest", - "lastsale": "$7.05", - "netchange": "0.05", - "pctchange": "0.714%", - "volume": "313060", - "marketCap": "250053151.00", + "lastsale": "$7.02", + "netchange": "-0.03", + "pctchange": "-0.426%", + "volume": "324536", + "marketCap": "248989095.00", "country": "United States", "ipoyear": "2017", "industry": "Investment Managers", @@ -39328,10 +39300,10 @@ { "symbol": "XFLT^A", "name": "XAI Octagon Floating Rate & Alternative Income Term Trust 6.50% Series 2026 Term Preferred Shares (Liquidation Preference $25.00)", - "lastsale": "$24.38", - "netchange": "0.0027", - "pctchange": "0.011%", - "volume": "6039", + "lastsale": "$24.48", + "netchange": "0.10", + "pctchange": "0.41%", + "volume": "6573", "marketCap": "", "country": "United States", "ipoyear": "", @@ -39342,11 +39314,11 @@ { "symbol": "XHR", "name": "Xenia Hotels & Resorts Inc. Common Stock", - "lastsale": "$13.17", - "netchange": "0.10", - "pctchange": "0.765%", - "volume": "1034392", - "marketCap": "1385497947.00", + "lastsale": "$13.29", + "netchange": "0.12", + "pctchange": "0.911%", + "volume": "1283654", + "marketCap": "1398122074.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -39356,11 +39328,11 @@ { "symbol": "XIN", "name": "Xinyuan Real Estate Co Ltd American Depositary Shares", - "lastsale": "$2.65", - "netchange": "-0.01", - "pctchange": "-0.376%", - "volume": "6444", - "marketCap": "14313877.00", + "lastsale": "$2.699", + "netchange": "0.049", + "pctchange": "1.849%", + "volume": "5010", + "marketCap": "14578549.00", "country": "China", "ipoyear": "2007", "industry": "Homebuilding", @@ -39370,11 +39342,11 @@ { "symbol": "XOM", "name": "Exxon Mobil Corporation Common Stock", - "lastsale": "$101.65", - "netchange": "0.75", - "pctchange": "0.743%", - "volume": "21433712", - "marketCap": "402830603112.00", + "lastsale": "$102.99", + "netchange": "1.34", + "pctchange": "1.318%", + "volume": "18892959", + "marketCap": "408140913079.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -39384,11 +39356,11 @@ { "symbol": "XPER", "name": "Xperi Inc. Common Stock ", - "lastsale": "$10.90", - "netchange": "0.37", - "pctchange": "3.514%", - "volume": "595430", - "marketCap": "473777591.00", + "lastsale": "$10.83", + "netchange": "-0.07", + "pctchange": "-0.642%", + "volume": "507783", + "marketCap": "470734982.00", "country": "United States", "ipoyear": "2022", "industry": "Semiconductors", @@ -39398,11 +39370,11 @@ { "symbol": "XPEV", "name": "XPeng Inc. American depositary shares each representing two Class A ordinary shares", - "lastsale": "$14.32", - "netchange": "-0.15", - "pctchange": "-1.037%", - "volume": "13461568", - "marketCap": "6181205088.00", + "lastsale": "$14.79", + "netchange": "0.47", + "pctchange": "3.282%", + "volume": "10642954", + "marketCap": "6384079836.00", "country": "China", "ipoyear": "2020", "industry": "Auto Manufacturing", @@ -39412,11 +39384,11 @@ { "symbol": "XPO", "name": "XPO Inc. Common Stock", - "lastsale": "$85.10", - "netchange": "-0.24", - "pctchange": "-0.281%", - "volume": "853035", - "marketCap": "9869316767.00", + "lastsale": "$86.35", + "netchange": "1.25", + "pctchange": "1.469%", + "volume": "1067109", + "marketCap": "10014283230.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -39426,11 +39398,11 @@ { "symbol": "XPOF", "name": "Xponential Fitness Inc. Class A Common Stock", - "lastsale": "$11.09", - "netchange": "-0.10", - "pctchange": "-0.894%", - "volume": "789699", - "marketCap": "526298851.00", + "lastsale": "$11.93", + "netchange": "0.84", + "pctchange": "7.574%", + "volume": "875086", + "marketCap": "566162785.00", "country": "United States", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -39440,11 +39412,11 @@ { "symbol": "XPRO", "name": "Expro Group Holdings N.V. Common Stock", - "lastsale": "$16.26", - "netchange": "-0.01", - "pctchange": "-0.061%", - "volume": "538831", - "marketCap": "1799527175.00", + "lastsale": "$16.75", + "netchange": "0.49", + "pctchange": "3.014%", + "volume": "705071", + "marketCap": "1853756469.00", "country": "United States", "ipoyear": "2013", "industry": "Oilfield Services/Equipment", @@ -39454,11 +39426,11 @@ { "symbol": "XYF", "name": "X Financial American Depositary Shares each representing six Class A Ordinary Shares", - "lastsale": "$3.63", - "netchange": "0.13", - "pctchange": "3.714%", - "volume": "11266", - "marketCap": "174190734.00", + "lastsale": "$3.67", + "netchange": "0.04", + "pctchange": "1.102%", + "volume": "17464", + "marketCap": "176110191.00", "country": "Cayman Islands", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -39468,11 +39440,11 @@ { "symbol": "XYL", "name": "Xylem Inc. Common Stock New", - "lastsale": "$110.71", - "netchange": "-0.01", - "pctchange": "-0.009%", - "volume": "1071235", - "marketCap": "26689721024.00", + "lastsale": "$111.58", + "netchange": "0.87", + "pctchange": "0.786%", + "volume": "1547026", + "marketCap": "26899458692.00", "country": "United States", "ipoyear": "2011", "industry": "Fluid Controls", @@ -39482,11 +39454,11 @@ { "symbol": "YALA", "name": "Yalla Group Limited American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$5.83", - "netchange": "-0.07", - "pctchange": "-1.186%", - "volume": "779030", - "marketCap": "910870945.00", + "lastsale": "$5.91", + "netchange": "0.08", + "pctchange": "1.372%", + "volume": "546436", + "marketCap": "923370031.00", "country": "United Arab Emirates", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -39496,11 +39468,11 @@ { "symbol": "YELP", "name": "Yelp Inc. Common Stock", - "lastsale": "$46.46", - "netchange": "1.67", - "pctchange": "3.729%", - "volume": "1116616", - "marketCap": "3181244941.00", + "lastsale": "$46.82", + "netchange": "0.36", + "pctchange": "0.775%", + "volume": "822396", + "marketCap": "3205895138.00", "country": "United States", "ipoyear": "2012", "industry": "Other Consumer Services", @@ -39510,11 +39482,11 @@ { "symbol": "YETI", "name": "YETI Holdings Inc. Common Stock", - "lastsale": "$51.98", - "netchange": "0.57", - "pctchange": "1.109%", - "volume": "539599", - "marketCap": "4514612754.00", + "lastsale": "$52.86", + "netchange": "0.88", + "pctchange": "1.693%", + "volume": "2402465", + "marketCap": "4591043290.00", "country": "United States", "ipoyear": "2018", "industry": "Recreational Games/Products/Toys", @@ -39524,11 +39496,11 @@ { "symbol": "YEXT", "name": "Yext Inc. Common Stock", - "lastsale": "$5.68", - "netchange": "0.07", - "pctchange": "1.248%", - "volume": "995672", - "marketCap": "704735310.00", + "lastsale": "$5.76", + "netchange": "0.08", + "pctchange": "1.408%", + "volume": "877348", + "marketCap": "714661160.00", "country": "United States", "ipoyear": "2017", "industry": "EDP Services", @@ -39538,11 +39510,11 @@ { "symbol": "YMM", "name": "Full Truck Alliance Co. Ltd. American Depositary Shares (each representing 20 Class A Ordinary Shares)", - "lastsale": "$6.79", - "netchange": "-0.22", - "pctchange": "-3.138%", - "volume": "3920961", - "marketCap": "7268155399.00", + "lastsale": "$6.76", + "netchange": "-0.03", + "pctchange": "-0.442%", + "volume": "10694598", + "marketCap": "7236042783.00", "country": "China", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -39552,11 +39524,11 @@ { "symbol": "YOU", "name": "Clear Secure Inc. Class A Common Stock", - "lastsale": "$22.36", - "netchange": "-0.06", - "pctchange": "-0.268%", - "volume": "883492", - "marketCap": "3372005971.00", + "lastsale": "$22.33", + "netchange": "-0.03", + "pctchange": "-0.134%", + "volume": "993018", + "marketCap": "3367481813.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -39566,11 +39538,11 @@ { "symbol": "YPF", "name": "YPF Sociedad Anonima Common Stock", - "lastsale": "$17.52", - "netchange": "0.48", - "pctchange": "2.817%", - "volume": "2416836", - "marketCap": "6889932422.00", + "lastsale": "$17.32", + "netchange": "-0.20", + "pctchange": "-1.142%", + "volume": "2329542", + "marketCap": "6811280226.00", "country": "Argentina", "ipoyear": "1993", "industry": "Integrated oil Companies", @@ -39580,11 +39552,11 @@ { "symbol": "YRD", "name": "Yiren Digital Ltd. American Depositary Shares each representing two ordinary shares", - "lastsale": "$2.99", - "netchange": "0.07", - "pctchange": "2.397%", - "volume": "74489", - "marketCap": "266973763.00", + "lastsale": "$3.00", + "netchange": "0.01", + "pctchange": "0.334%", + "volume": "60671", + "marketCap": "267866652.00", "country": "China", "ipoyear": "2015", "industry": "Finance: Consumer Services", @@ -39594,11 +39566,11 @@ { "symbol": "YSG", "name": "Yatsen Holding Limited American Depositary Shares each representing four Class A ordinary shares", - "lastsale": "$0.7133", - "netchange": "0.0015", - "pctchange": "0.211%", - "volume": "410364", - "marketCap": "398779328.00", + "lastsale": "$0.738", + "netchange": "0.0247", + "pctchange": "3.463%", + "volume": "1284394", + "marketCap": "412588174.00", "country": "China", "ipoyear": "2020", "industry": "Package Goods/Cosmetics", @@ -39608,11 +39580,11 @@ { "symbol": "YUM", "name": "Yum! Brands Inc.", - "lastsale": "$130.47", - "netchange": "1.83", - "pctchange": "1.423%", - "volume": "1883870", - "marketCap": "36571813333.00", + "lastsale": "$130.24", + "netchange": "-0.23", + "pctchange": "-0.176%", + "volume": "1699318", + "marketCap": "36507342443.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -39622,11 +39594,11 @@ { "symbol": "YUMC", "name": "Yum China Holdings Inc. Common Stock", - "lastsale": "$40.08", - "netchange": "0.05", - "pctchange": "0.125%", - "volume": "2565007", - "marketCap": "16579263142.00", + "lastsale": "$41.33", + "netchange": "1.25", + "pctchange": "3.119%", + "volume": "2467761", + "marketCap": "17096330979.00", "country": "United States", "ipoyear": "2016", "industry": "Restaurants", @@ -39636,11 +39608,11 @@ { "symbol": "ZBH", "name": "Zimmer Biomet Holdings Inc. Common Stock", - "lastsale": "$118.80", - "netchange": "0.11", - "pctchange": "0.093%", - "volume": "2074979", - "marketCap": "24826908467.00", + "lastsale": "$119.97", + "netchange": "1.17", + "pctchange": "0.985%", + "volume": "1508918", + "marketCap": "25071415899.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -39650,11 +39622,11 @@ { "symbol": "ZEPP", "name": "Zepp Health Corporation American Depositary Shares", - "lastsale": "$1.49", - "netchange": "0.01", - "pctchange": "0.676%", - "volume": "52887", - "marketCap": "91388661.00", + "lastsale": "$1.41", + "netchange": "-0.08", + "pctchange": "-5.369%", + "volume": "52956", + "marketCap": "86481888.00", "country": "China", "ipoyear": "2018", "industry": "Computer Manufacturing", @@ -39664,11 +39636,11 @@ { "symbol": "ZETA", "name": "Zeta Global Holdings Corp. Class A Common Stock", - "lastsale": "$8.55", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1443495", - "marketCap": "1832072890.00", + "lastsale": "$8.98", + "netchange": "0.43", + "pctchange": "5.029%", + "volume": "3129598", + "marketCap": "1924212228.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -39678,11 +39650,11 @@ { "symbol": "ZGN", "name": "Ermenegildo Zegna N.V. Ordinary Shares", - "lastsale": "$11.60", - "netchange": "-0.09", - "pctchange": "-0.77%", - "volume": "659793", - "marketCap": "2883296000.00", + "lastsale": "$11.70", + "netchange": "0.10", + "pctchange": "0.862%", + "volume": "499869", + "marketCap": "2908152000.00", "country": "", "ipoyear": "2021", "industry": "Apparel", @@ -39692,11 +39664,11 @@ { "symbol": "ZH", "name": "Zhihu Inc. American Depositary Shares (every two of each representing one Class A ordinary share)", - "lastsale": "$0.9556", - "netchange": "0.0104", - "pctchange": "1.10%", - "volume": "4978383", - "marketCap": "604628245.00", + "lastsale": "$0.9769", + "netchange": "0.0213", + "pctchange": "2.229%", + "volume": "2668573", + "marketCap": "618105204.00", "country": "China", "ipoyear": "2021", "industry": "Business Services", @@ -39706,11 +39678,11 @@ { "symbol": "ZIM", "name": "ZIM Integrated Shipping Services Ltd. Ordinary Shares", - "lastsale": "$9.77", - "netchange": "0.13", - "pctchange": "1.349%", - "volume": "13294874", - "marketCap": "1174158600.00", + "lastsale": "$9.65", + "netchange": "-0.12", + "pctchange": "-1.228%", + "volume": "7909295", + "marketCap": "1159737000.00", "country": "", "ipoyear": "2021", "industry": "Marine Transportation", @@ -39720,11 +39692,11 @@ { "symbol": "ZIP", "name": "ZipRecruiter Inc. Class A Common Stock", - "lastsale": "$13.90", - "netchange": "-0.08", - "pctchange": "-0.572%", - "volume": "357178", - "marketCap": "1373781230.00", + "lastsale": "$14.29", + "netchange": "0.39", + "pctchange": "2.806%", + "volume": "504426", + "marketCap": "1412326171.00", "country": "United States", "ipoyear": "2021", "industry": "Diversified Commercial Services", @@ -39737,7 +39709,7 @@ "lastsale": "$15.50", "netchange": "0.00", "pctchange": "0.00%", - "volume": "131467", + "volume": "126607", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -39748,24 +39720,24 @@ { "symbol": "ZTO", "name": "ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A ordinary share.", - "lastsale": "$20.20", - "netchange": "0.37", - "pctchange": "1.866%", - "volume": "4555306", - "marketCap": "16468490037.00", + "lastsale": "$19.94", + "netchange": "-0.26", + "pctchange": "-1.287%", + "volume": "3066535", + "marketCap": "16256519373.00", "country": "China", "ipoyear": "2016", - "industry": "Advertising", - "sector": "Consumer Discretionary", + "industry": "Trucking Freight/Courier Services", + "sector": "Industrials", "url": "/market-activity/stocks/zto" }, { "symbol": "ZTR", "name": "Virtus Total Return Fund Inc.", - "lastsale": "$5.47", - "netchange": "-0.06", - "pctchange": "-1.085%", - "volume": "580717", + "lastsale": "$5.46", + "netchange": "-0.01", + "pctchange": "-0.183%", + "volume": "373911", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -39776,11 +39748,11 @@ { "symbol": "ZTS", "name": "Zoetis Inc. Class A Common Stock", - "lastsale": "$196.72", - "netchange": "0.43", - "pctchange": "0.219%", - "volume": "1543104", - "marketCap": "90316845294.00", + "lastsale": "$198.08", + "netchange": "1.36", + "pctchange": "0.691%", + "volume": "1600272", + "marketCap": "90941239913.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39790,11 +39762,11 @@ { "symbol": "ZUO", "name": "Zuora Inc. Class A Common Stock", - "lastsale": "$8.80", - "netchange": "0.11", - "pctchange": "1.266%", - "volume": "1013551", - "marketCap": "1259280000.00", + "lastsale": "$8.99", + "netchange": "0.19", + "pctchange": "2.159%", + "volume": "836676", + "marketCap": "1286469000.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -39804,11 +39776,11 @@ { "symbol": "ZVIA", "name": "Zevia PBC Class A Common Stock", - "lastsale": "$1.99", - "netchange": "-0.02", - "pctchange": "-0.995%", - "volume": "97204", - "marketCap": "141967267.00", + "lastsale": "$1.94", + "netchange": "-0.05", + "pctchange": "-2.513%", + "volume": "200485", + "marketCap": "138400250.00", "country": "United States", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -39818,11 +39790,11 @@ { "symbol": "ZWS", "name": "Zurn Elkay Water Solutions Corporation Common Stock", - "lastsale": "$29.63", - "netchange": "0.28", - "pctchange": "0.954%", - "volume": "1209703", - "marketCap": "5120376626.00", + "lastsale": "$29.77", + "netchange": "0.14", + "pctchange": "0.472%", + "volume": "1260895", + "marketCap": "5144570103.00", "country": "United States", "ipoyear": "2012", "industry": "Industrial Machinery/Components", diff --git a/nyse/nyse_tickers.json b/nyse/nyse_tickers.json index 0de0131c..aa784986 100644 --- a/nyse/nyse_tickers.json +++ b/nyse/nyse_tickers.json @@ -30,7 +30,6 @@ "ACR^C", "ACR^D", "ACRE", - "ACRO", "ACV", "ADC", "ADC^A", @@ -1149,7 +1148,6 @@ "GIS", "GJH", "GJO", - "GJP", "GJR", "GJS", "GJT", @@ -1773,7 +1771,6 @@ "NEM", "NEP", "NET", - "NETC", "NETI", "NEU", "NEXA", @@ -2417,6 +2414,7 @@ "SRL", "SRT", "SRV", + "SSB", "SSD", "SSL", "SST", diff --git a/nyse/nyse_tickers.txt b/nyse/nyse_tickers.txt index 1782883e..fd09e669 100644 --- a/nyse/nyse_tickers.txt +++ b/nyse/nyse_tickers.txt @@ -35,7 +35,6 @@ C ACR D ACRE -ACRO ACV ADC ADC @@ -1317,7 +1316,6 @@ GIM GIS GJH GJO -GJP GJR GJS GJT @@ -2016,7 +2014,6 @@ R NEM NEP NET -NETC NETI NEU NEXA @@ -2760,6 +2757,7 @@ SRI SRL SRT SRV +SSB SSD SSL SST